35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 3 | 20250313 | 185500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 4 | 20250313 | 185400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 5 | 20250313 | 185300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 6 | 20250313 | 185200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 7 | 20250313 | 185100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 8 | 20250313 | 185000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 9 | 20250313 | 184900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 10 | 20250313 | 184800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 11 | 20250313 | 184700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 12 | 20250313 | 184600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 13 | 20250313 | 184500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 14 | 20250313 | 184400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 15 | 20250313 | 184300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 16 | 20250313 | 184200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 17 | 20250313 | 184100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 18 | 20250313 | 184000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 19 | 20250313 | 183900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 20 | 20250313 | 183800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 21 | 20250313 | 183700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 22 | 20250313 | 183600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 23 | 20250313 | 183500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 24 | 20250313 | 183400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 25 | 20250313 | 183300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 26 | 20250313 | 183200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 27 | 20250313 | 183100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 28 | 20250313 | 183000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 29 | 20250313 | 182900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 30 | 20250313 | 182800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 31 | 20250313 | 182700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 32 | 20250313 | 182600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 33 | 20250313 | 182500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 34 | 20250313 | 182400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 35 | 20250313 | 182300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 36 | 20250313 | 182200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 37 | 20250313 | 182100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 38 | 20250313 | 182000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 39 | 20250313 | 181900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 40 | 20250313 | 181800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 41 | 20250313 | 181700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 42 | 20250313 | 181600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 43 | 20250313 | 181500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 44 | 20250313 | 181400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 45 | 20250313 | 181300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 46 | 20250313 | 181200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 47 | 20250313 | 181100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 48 | 20250313 | 181000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 49 | 20250313 | 180900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 50 | 20250313 | 180800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 51 | 20250313 | 180700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 52 | 20250313 | 180600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 53 | 20250313 | 180500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 54 | 20250313 | 180400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 55 | 20250313 | 180300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 56 | 20250313 | 180200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 57 | 20250313 | 180100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 58 | 20250313 | 180000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 59 | 20250313 | 175900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 60 | 20250313 | 175800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 61 | 20250313 | 175700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 62 | 20250313 | 175600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 63 | 20250313 | 175500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 64 | 20250313 | 175400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 65 | 20250313 | 175300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 66 | 20250313 | 175200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 67 | 20250313 | 175100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 68 | 20250313 | 175000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 69 | 20250313 | 174900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 70 | 20250313 | 174800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 71 | 20250313 | 174700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 72 | 20250313 | 174600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 73 | 20250313 | 174500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 74 | 20250313 | 174400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 75 | 20250313 | 174300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 76 | 20250313 | 174200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 77 | 20250313 | 174100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 78 | 20250313 | 174000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 79 | 20250313 | 173900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 80 | 20250313 | 173800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 81 | 20250313 | 173700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 82 | 20250313 | 173600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 83 | 20250313 | 173500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 84 | 20250313 | 173400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 85 | 20250313 | 173300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 86 | 20250313 | 173200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 87 | 20250313 | 173100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 88 | 20250313 | 173000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 89 | 20250313 | 172900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 90 | 20250313 | 172800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 91 | 20250313 | 172700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 92 | 20250313 | 172600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 93 | 20250313 | 172500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 94 | 20250313 | 172400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 95 | 20250313 | 172300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 96 | 20250313 | 172200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 97 | 20250313 | 172100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 98 | 20250313 | 172000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 99 | 20250313 | 171900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 100 | 20250313 | 171800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 101 | 20250313 | 171700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 102 | 20250313 | 171600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 103 | 20250313 | 171500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 104 | 20250313 | 171400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 105 | 20250313 | 171300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 106 | 20250313 | 171200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 107 | 20250313 | 171100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 108 | 20250313 | 171000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 109 | 20250313 | 170900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 110 | 20250313 | 170800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 111 | 20250313 | 170700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 112 | 20250313 | 170600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 113 | 20250313 | 170500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 114 | 20250313 | 170400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 115 | 20250313 | 170300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 116 | 20250313 | 170200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 117 | 20250313 | 170100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 118 | 20250313 | 170000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 119 | 20250313 | 165900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 120 | 20250313 | 165800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 121 | 20250313 | 165700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 122 | 20250313 | 165600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 123 | 20250313 | 165500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 124 | 20250313 | 165400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 125 | 20250313 | 165300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 126 | 20250313 | 165200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 127 | 20250313 | 165100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 128 | 20250313 | 165000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 129 | 20250313 | 164900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 130 | 20250313 | 164800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 131 | 20250313 | 164700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 132 | 20250313 | 164600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 133 | 20250313 | 164500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 134 | 20250313 | 164400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 135 | 20250313 | 164300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 136 | 20250313 | 164200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 137 | 20250313 | 164100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 138 | 20250313 | 164000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 139 | 20250313 | 163900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 140 | 20250313 | 163800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 141 | 20250313 | 163700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 142 | 20250313 | 163600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 143 | 20250313 | 163500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 144 | 20250313 | 163400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 145 | 20250313 | 163300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 146 | 20250313 | 163200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 147 | 20250313 | 163100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 148 | 20250313 | 163000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 149 | 20250313 | 162900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 150 | 20250313 | 162800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 151 | 20250313 | 162700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 152 | 20250313 | 162600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 153 | 20250313 | 162500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 154 | 20250313 | 162400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 155 | 20250313 | 162300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 156 | 20250313 | 162200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 157 | 20250313 | 162100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 158 | 20250313 | 162000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 159 | 20250313 | 161900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 160 | 20250313 | 161800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 161 | 20250313 | 161700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 162 | 20250313 | 161600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 163 | 20250313 | 161500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 164 | 20250313 | 161400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 165 | 20250313 | 161300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 166 | 20250313 | 161200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 167 | 20250313 | 161100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 168 | 20250313 | 161000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 169 | 20250313 | 160900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 170 | 20250313 | 160800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 171 | 20250313 | 160700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 172 | 20250313 | 160600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 173 | 20250313 | 160500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 174 | 20250313 | 160400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 175 | 20250313 | 160300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 176 | 20250313 | 160200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 177 | 20250313 | 160100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 178 | 20250313 | 160000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 179 | 20250313 | 155900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 180 | 20250313 | 155800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 181 | 20250313 | 155700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 182 | 20250313 | 155600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 183 | 20250313 | 155500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 184 | 20250313 | 155400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20250313 | 155300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20250313 | 155200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20250313 | 155100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20250313 | 155000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20250313 | 154900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20250313 | 154800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20250313 | 154700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20250313 | 154600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20250313 | 154500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 194 | 20250313 | 154400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 195 | 20250313 | 154300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 196 | 20250313 | 154200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 197 | 20250313 | 154100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 198 | 20250313 | 154000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 199 | 20250313 | 153900 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 200 | 20250313 | 153800 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20250313 | 153700 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20250313 | 153600 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20250313 | 153500 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20250313 | 153400 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20250313 | 153300 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20250313 | 153200 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20250313 | 153100 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 0 |
| 208 | 20250313 | 153000 | 37212829400 | 105000 | 105000 | 105000 | 105000 | 84774 |
| 209 | 20250313 | 152900 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 210 | 20250313 | 152800 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 211 | 20250313 | 152700 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 212 | 20250313 | 152600 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 213 | 20250313 | 152500 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 214 | 20250313 | 152400 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 215 | 20250313 | 152300 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 216 | 20250313 | 152200 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 217 | 20250313 | 152100 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 218 | 20250313 | 152000 | 28311559400 | 104700 | 104700 | 104700 | 104700 | 0 |
| 219 | 20250313 | 151900 | 28311559400 | 104700 | 104700 | 104900 | 104700 | 1826 |
| 220 | 20250313 | 151800 | 28120093350 | 104700 | 104800 | 104800 | 104700 | 642 |
| 221 | 20250313 | 151700 | 28052864200 | 104700 | 104800 | 104800 | 104600 | 985 |
| 222 | 20250313 | 151600 | 27949746300 | 104800 | 104900 | 105100 | 104700 | 1384 |
| 223 | 20250313 | 151500 | 27804509300 | 104900 | 104900 | 105000 | 104800 | 1482 |
| 224 | 20250313 | 151400 | 27649010000 | 104800 | 104700 | 105000 | 104700 | 1346 |
| 225 | 20250313 | 151300 | 27507843500 | 104800 | 105100 | 105100 | 104700 | 1094 |
| 226 | 20250313 | 151200 | 27393025300 | 104700 | 105100 | 105200 | 104700 | 2547 |
| 227 | 20250313 | 151100 | 27125491500 | 105000 | 104900 | 105100 | 104900 | 1776 |
| 228 | 20250313 | 151000 | 26939037500 | 105000 | 105000 | 105000 | 104800 | 665 |
| 229 | 20250313 | 150900 | 26869285350 | 104900 | 104800 | 105000 | 104700 | 1938 |
| 230 | 20250313 | 150800 | 26666019900 | 104800 | 104900 | 105000 | 104600 | 3689 |
| 231 | 20250313 | 150700 | 26279152600 | 104900 | 104850 | 105000 | 104800 | 1240 |
| 232 | 20250313 | 150600 | 26149089450 | 104850 | 104700 | 104900 | 104600 | 1222 |
| 233 | 20250313 | 150500 | 26021036850 | 104700 | 104550 | 104800 | 104550 | 3523 |
| 234 | 20250313 | 150400 | 25652126700 | 104600 | 104500 | 104600 | 104500 | 678 |
| 235 | 20250313 | 150300 | 25581249250 | 104500 | 104300 | 104600 | 104300 | 981 |
| 236 | 20250313 | 150200 | 25478729050 | 104600 | 104350 | 104600 | 104200 | 2189 |
| 237 | 20250313 | 150100 | 25250094700 | 104400 | 104500 | 104600 | 103900 | 3327 |
| 238 | 20250313 | 150000 | 24902784000 | 104550 | 104500 | 104600 | 104500 | 793 |
| 239 | 20250313 | 145900 | 24819895800 | 104500 | 104050 | 104600 | 104000 | 2603 |
| 240 | 20250313 | 145800 | 24548323550 | 104000 | 104000 | 104100 | 104000 | 746 |
| 241 | 20250313 | 145700 | 24470725000 | 104000 | 103950 | 104100 | 103850 | 803 |
| 242 | 20250313 | 145600 | 24387260650 | 103900 | 103800 | 104000 | 103800 | 1462 |
| 243 | 20250313 | 145500 | 24235391250 | 103900 | 103900 | 104000 | 103800 | 504 |
| 244 | 20250313 | 145400 | 24183048100 | 103900 | 103800 | 104000 | 103800 | 521 |
| 245 | 20250313 | 145300 | 24128917650 | 103700 | 103900 | 104000 | 103700 | 662 |
| 246 | 20250313 | 145200 | 24060183000 | 103900 | 103850 | 104000 | 103800 | 575 |
| 247 | 20250313 | 145100 | 24000449300 | 103850 | 103800 | 103900 | 103800 | 826 |
| 248 | 20250313 | 145000 | 23914700600 | 103800 | 103800 | 104000 | 103800 | 493 |
| 249 | 20250313 | 144900 | 23863499100 | 103800 | 103900 | 104000 | 103800 | 490 |
| 250 | 20250313 | 144800 | 23812601250 | 103900 | 103800 | 103900 | 103800 | 609 |
| 251 | 20250313 | 144700 | 23749349450 | 103800 | 103900 | 103900 | 103800 | 421 |
| 252 | 20250313 | 144600 | 23705645900 | 103900 | 103800 | 103900 | 103700 | 480 |
| 253 | 20250313 | 144500 | 23655841350 | 103800 | 103800 | 103900 | 103700 | 504 |
| 254 | 20250313 | 144400 | 23603540400 | 103900 | 103900 | 104000 | 103800 | 483 |
| 255 | 20250313 | 144300 | 23553385050 | 103900 | 103800 | 104000 | 103800 | 848 |
| 256 | 20250313 | 144200 | 23465300750 | 103800 | 103850 | 104000 | 103600 | 758 |
| 257 | 20250313 | 144100 | 23386589900 | 103600 | 103800 | 104000 | 103600 | 487 |
| 258 | 20250313 | 144000 | 23336052450 | 103900 | 104100 | 104200 | 103700 | 438 |
| 259 | 20250313 | 143900 | 23290559100 | 104000 | 104100 | 104200 | 104000 | 818 |
| 260 | 20250313 | 143800 | 23205445100 | 104100 | 104000 | 104200 | 103900 | 507 |
| 261 | 20250313 | 143700 | 23152703600 | 104000 | 104000 | 104200 | 103800 | 500 |
| 262 | 20250313 | 143600 | 23100690500 | 104100 | 103700 | 104100 | 103700 | 734 |
| 263 | 20250313 | 143500 | 23024408500 | 103700 | 103600 | 103900 | 103600 | 683 |
| 264 | 20250313 | 143400 | 22953525750 | 103650 | 103600 | 103900 | 103500 | 442 |
| 265 | 20250313 | 143300 | 22907721350 | 103800 | 103600 | 103900 | 103600 | 668 |
| 266 | 20250313 | 143200 | 22838479700 | 103650 | 103700 | 103900 | 103600 | 463 |
| 267 | 20250313 | 143100 | 22790473400 | 103700 | 103600 | 103900 | 103600 | 598 |
| 268 | 20250313 | 143000 | 22728399350 | 103700 | 103700 | 103900 | 103600 | 1029 |
| 269 | 20250313 | 142900 | 22621643300 | 103700 | 103750 | 103800 | 103700 | 436 |
| 270 | 20250313 | 142800 | 22576422300 | 103700 | 103900 | 103900 | 103700 | 680 |
| 271 | 20250313 | 142700 | 22505832800 | 103800 | 103700 | 103900 | 103600 | 480 |
| 272 | 20250313 | 142600 | 22456055250 | 103700 | 103900 | 103900 | 103700 | 733 |
| 273 | 20250313 | 142500 | 22379948600 | 103900 | 103900 | 104100 | 103900 | 456 |
| 274 | 20250313 | 142400 | 22332528150 | 103900 | 104000 | 104100 | 103900 | 545 |
| 275 | 20250313 | 142300 | 22275835750 | 104000 | 103900 | 104100 | 103800 | 640 |
| 276 | 20250313 | 142200 | 22209280750 | 103900 | 103800 | 104000 | 103700 | 595 |
| 277 | 20250313 | 142100 | 22147494200 | 103800 | 103700 | 103900 | 103700 | 688 |
| 278 | 20250313 | 142000 | 22076089200 | 103700 | 103500 | 103800 | 103500 | 622 |
| 279 | 20250313 | 141900 | 22011633450 | 103600 | 103600 | 103700 | 103500 | 623 |
| 280 | 20250313 | 141800 | 21947101900 | 103600 | 103700 | 103700 | 103500 | 1182 |
| 281 | 20250313 | 141700 | 21824656150 | 103700 | 103600 | 103700 | 103600 | 539 |
| 282 | 20250313 | 141600 | 21768803650 | 103600 | 103600 | 103700 | 103600 | 315 |
| 283 | 20250313 | 141500 | 21736167350 | 103600 | 103700 | 103800 | 103600 | 476 |
| 284 | 20250313 | 141400 | 21686817500 | 103700 | 103800 | 103900 | 103600 | 424 |
| 285 | 20250313 | 141300 | 21642834500 | 103800 | 103600 | 103900 | 103600 | 564 |
| 286 | 20250313 | 141200 | 21584325500 | 103600 | 103800 | 104000 | 103600 | 543 |
| 287 | 20250313 | 141100 | 21527988100 | 103700 | 103600 | 104000 | 103600 | 559 |
| 288 | 20250313 | 141000 | 21469976000 | 103700 | 103900 | 104000 | 103600 | 1316 |
| 289 | 20250313 | 140900 | 21333437100 | 103900 | 104000 | 104000 | 103800 | 330 |
| 290 | 20250313 | 140800 | 21299170700 | 103900 | 104100 | 104100 | 103900 | 552 |
| 291 | 20250313 | 140700 | 21241767300 | 104100 | 104100 | 104100 | 104000 | 274 |
| 292 | 20250313 | 140600 | 21213268000 | 104100 | 103900 | 104200 | 103900 | 463 |
| 293 | 20250313 | 140500 | 21165090900 | 103900 | 104100 | 104200 | 103900 | 460 |
| 294 | 20250313 | 140400 | 21117246750 | 104100 | 104000 | 104100 | 103800 | 578 |
| 295 | 20250313 | 140300 | 21057118350 | 104100 | 104000 | 104100 | 103800 | 327 |
| 296 | 20250313 | 140200 | 21023126900 | 104000 | 104000 | 104100 | 103900 | 367 |
| 297 | 20250313 | 140100 | 20984957600 | 104100 | 103900 | 104100 | 103800 | 455 |
| 298 | 20250313 | 140000 | 20937660900 | 104000 | 103800 | 104000 | 103700 | 224 |
| 299 | 20250313 | 135900 | 20914398900 | 103900 | 103800 | 104000 | 103700 | 332 |
| 300 | 20250313 | 135800 | 20879929600 | 103900 | 103900 | 104000 | 103700 | 419 |
| 301 | 20250313 | 135700 | 20836417500 | 103900 | 103900 | 103900 | 103700 | 364 |
| 302 | 20250313 | 135600 | 20798632400 | 103800 | 103800 | 103900 | 103700 | 414 |
| 303 | 20250313 | 135500 | 20755643800 | 103800 | 103800 | 104000 | 103800 | 460 |
| 304 | 20250313 | 135400 | 20707864600 | 103800 | 104000 | 104000 | 103800 | 324 |
| 305 | 20250313 | 135300 | 20674206300 | 103900 | 103800 | 104000 | 103800 | 316 |
| 306 | 20250313 | 135200 | 20641384900 | 103900 | 103900 | 104000 | 103800 | 351 |
| 307 | 20250313 | 135100 | 20604941600 | 103900 | 103900 | 104000 | 103800 | 415 |
| 308 | 20250313 | 135000 | 20561825300 | 103900 | 103900 | 104000 | 103700 | 422 |
| 309 | 20250313 | 134900 | 20517999100 | 104000 | 103900 | 104000 | 103800 | 368 |
| 310 | 20250313 | 134800 | 20479769300 | 104000 | 104000 | 104000 | 103800 | 407 |
| 311 | 20250313 | 134700 | 20437484100 | 103900 | 103900 | 104000 | 103800 | 656 |
| 312 | 20250313 | 134600 | 20369335600 | 103800 | 103800 | 103900 | 103600 | 459 |
| 313 | 20250313 | 134500 | 20321702000 | 103800 | 103700 | 103900 | 103600 | 342 |
| 314 | 20250313 | 134400 | 20286237900 | 103700 | 103700 | 103800 | 103600 | 455 |
| 315 | 20250313 | 134300 | 20239041500 | 103800 | 103900 | 103900 | 103800 | 447 |
| 316 | 20250313 | 134200 | 20192635100 | 103800 | 103700 | 103900 | 103600 | 1440 |
| 317 | 20250313 | 134100 | 20043305700 | 103700 | 103700 | 103900 | 103700 | 417 |
| 318 | 20250313 | 134000 | 20000049200 | 103700 | 103800 | 103900 | 103700 | 978 |
| 319 | 20250313 | 133900 | 19898536400 | 103900 | 103800 | 103900 | 103700 | 492 |
| 320 | 20250313 | 133800 | 19847461100 | 103900 | 104000 | 104000 | 103800 | 375 |
| 321 | 20250313 | 133700 | 19808515500 | 103900 | 103900 | 104000 | 103800 | 1087 |
| 322 | 20250313 | 133600 | 19695547900 | 103800 | 103900 | 104000 | 103800 | 524 |
| 323 | 20250313 | 133500 | 19641111600 | 104000 | 104000 | 104000 | 103800 | 344 |
| 324 | 20250313 | 133400 | 19605378800 | 103900 | 103800 | 104000 | 103800 | 310 |
| 325 | 20250313 | 133300 | 19573177100 | 103800 | 103800 | 104000 | 103800 | 327 |
| 326 | 20250313 | 133200 | 19539220200 | 103800 | 103800 | 104100 | 103800 | 418 |
| 327 | 20250313 | 133100 | 19495808500 | 103800 | 103900 | 103900 | 103800 | 377 |
| 328 | 20250313 | 133000 | 19456666100 | 103800 | 104000 | 104100 | 103800 | 368 |
| 329 | 20250313 | 132900 | 19418441100 | 103900 | 103900 | 104000 | 103900 | 238 |
| 330 | 20250313 | 132800 | 19393705200 | 104100 | 103800 | 104100 | 103700 | 681 |
| 331 | 20250313 | 132700 | 19322944000 | 103900 | 103950 | 104100 | 103700 | 327 |
| 332 | 20250313 | 132600 | 19288978050 | 103800 | 103900 | 104000 | 103800 | 434 |
| 333 | 20250313 | 132500 | 19243879250 | 103800 | 104000 | 104000 | 103800 | 311 |
| 334 | 20250313 | 132400 | 19211575450 | 103900 | 103900 | 103900 | 103700 | 346 |
| 335 | 20250313 | 132300 | 19175653750 | 103900 | 103900 | 104000 | 103700 | 335 |
| 336 | 20250313 | 132200 | 19140862950 | 104000 | 103900 | 104000 | 103700 | 272 |
| 337 | 20250313 | 132100 | 19112623050 | 103800 | 103800 | 104000 | 103800 | 264 |
| 338 | 20250313 | 132000 | 19085211950 | 103800 | 103900 | 104000 | 103800 | 266 |
| 339 | 20250313 | 131900 | 19057589450 | 104000 | 103800 | 104000 | 103800 | 352 |
| 340 | 20250313 | 131800 | 19021037450 | 103800 | 103800 | 104000 | 103800 | 190 |
| 341 | 20250313 | 131700 | 19001314350 | 103900 | 104100 | 104100 | 103800 | 310 |
| 342 | 20250313 | 131600 | 18969090350 | 104000 | 104000 | 104100 | 103900 | 380 |
| 343 | 20250313 | 131500 | 18929571850 | 104000 | 103800 | 104100 | 103800 | 289 |
| 344 | 20250313 | 131400 | 18899550350 | 103800 | 103900 | 104000 | 103800 | 253 |
| 345 | 20250313 | 131300 | 18873261650 | 103900 | 104000 | 104000 | 103700 | 446 |
| 346 | 20250313 | 131200 | 18826936050 | 104000 | 103800 | 104000 | 103700 | 262 |
| 347 | 20250313 | 131100 | 18799743050 | 103900 | 103800 | 104000 | 103600 | 267 |
| 348 | 20250313 | 131000 | 18772051500 | 103800 | 103900 | 104000 | 103700 | 499 |
| 349 | 20250313 | 130900 | 18720213200 | 103800 | 103800 | 104000 | 103600 | 508 |
| 350 | 20250313 | 130800 | 18667469500 | 103900 | 103800 | 104100 | 103700 | 308 |
| 351 | 20250313 | 130700 | 18635491800 | 103800 | 103700 | 104000 | 103700 | 374 |
| 352 | 20250313 | 130600 | 18596661400 | 103700 | 103900 | 104100 | 103700 | 483 |
| 353 | 20250313 | 130500 | 18546488200 | 103800 | 103800 | 103900 | 103800 | 255 |
| 354 | 20250313 | 130400 | 18520007900 | 103900 | 103700 | 103900 | 103700 | 285 |
| 355 | 20250313 | 130300 | 18490423350 | 103700 | 103800 | 104000 | 103600 | 569 |
| 356 | 20250313 | 130200 | 18431381100 | 103800 | 103600 | 103800 | 103600 | 488 |
| 357 | 20250313 | 130100 | 18380806150 | 103700 | 103700 | 103800 | 103600 | 577 |
| 358 | 20250313 | 130000 | 18320968800 | 103700 | 103600 | 103800 | 103600 | 291 |
| 359 | 20250313 | 125900 | 18290785000 | 103600 | 103700 | 103700 | 103600 | 441 |
| 360 | 20250313 | 125800 | 18245078050 | 104000 | 103600 | 104000 | 103600 | 420 |
| 361 | 20250313 | 125700 | 18201551150 | 103600 | 103900 | 103900 | 103600 | 2096 |
| 362 | 20250313 | 125600 | 17984120750 | 103900 | 103900 | 104100 | 103800 | 498 |
| 363 | 20250313 | 125500 | 17932377500 | 103900 | 103800 | 104000 | 103800 | 736 |
| 364 | 20250313 | 125400 | 17855928450 | 103900 | 103800 | 103900 | 103800 | 310 |
| 365 | 20250313 | 125300 | 17823742550 | 103800 | 103800 | 103900 | 103800 | 406 |
| 366 | 20250313 | 125200 | 17781594000 | 103800 | 103950 | 104050 | 103800 | 1072 |
| 367 | 20250313 | 125100 | 17670214050 | 103950 | 104050 | 104100 | 103900 | 488 |
| 368 | 20250313 | 125000 | 17619490300 | 104100 | 104000 | 104250 | 103900 | 519 |
| 369 | 20250313 | 124900 | 17565478700 | 104100 | 104300 | 104300 | 104000 | 310 |
| 370 | 20250313 | 124800 | 17533204250 | 104300 | 104100 | 104500 | 104000 | 1115 |
| 371 | 20250313 | 124700 | 17416999000 | 104100 | 104050 | 104300 | 104000 | 395 |
| 372 | 20250313 | 124600 | 17375869200 | 104000 | 104150 | 104200 | 104000 | 294 |
| 373 | 20250313 | 124500 | 17345254800 | 104100 | 104100 | 104200 | 104100 | 202 |
| 374 | 20250313 | 124400 | 17324219350 | 104100 | 104000 | 104150 | 104000 | 219 |
| 375 | 20250313 | 124300 | 17301427350 | 104100 | 104100 | 104100 | 103900 | 274 |
| 376 | 20250313 | 124200 | 17272925350 | 104000 | 104000 | 104200 | 103900 | 617 |
| 377 | 20250313 | 124100 | 17208722400 | 104100 | 103900 | 104100 | 103900 | 463 |
| 378 | 20250313 | 124000 | 17160564250 | 103900 | 104000 | 104100 | 103900 | 592 |
| 379 | 20250313 | 123900 | 17099024550 | 104000 | 104050 | 104200 | 104000 | 393 |
| 380 | 20250313 | 123800 | 17058134850 | 104050 | 104000 | 104200 | 104000 | 338 |
| 381 | 20250313 | 123700 | 17022967700 | 104000 | 104100 | 104100 | 104000 | 282 |
| 382 | 20250313 | 123600 | 16993628900 | 104100 | 104150 | 104200 | 104000 | 518 |
| 383 | 20250313 | 123500 | 16939690250 | 104100 | 104200 | 104200 | 104100 | 393 |
| 384 | 20250313 | 123400 | 16898761800 | 104200 | 104200 | 104300 | 104100 | 335 |
| 385 | 20250313 | 123300 | 16863863850 | 104200 | 104300 | 104300 | 104200 | 305 |
| 386 | 20250313 | 123200 | 16832073100 | 104400 | 104300 | 104500 | 104200 | 239 |
| 387 | 20250313 | 123100 | 16807142700 | 104300 | 104400 | 104450 | 104300 | 445 |
| 388 | 20250313 | 123000 | 16760711800 | 104400 | 104400 | 104500 | 104300 | 246 |
| 389 | 20250313 | 122900 | 16735033700 | 104400 | 104400 | 104500 | 104300 | 398 |
| 390 | 20250313 | 122800 | 16693491800 | 104400 | 104400 | 104500 | 104250 | 465 |
| 391 | 20250313 | 122700 | 16644951350 | 104400 | 104400 | 104500 | 104300 | 202 |
| 392 | 20250313 | 122600 | 16623867950 | 104300 | 104500 | 104600 | 104300 | 403 |
| 393 | 20250313 | 122500 | 16581776700 | 104600 | 104600 | 104700 | 104500 | 317 |
| 394 | 20250313 | 122400 | 16548615150 | 104600 | 104400 | 104700 | 104300 | 736 |
| 395 | 20250313 | 122300 | 16471726450 | 104300 | 104400 | 104500 | 104300 | 472 |
| 396 | 20250313 | 122200 | 16422439350 | 104500 | 104400 | 104500 | 104400 | 267 |
| 397 | 20250313 | 122100 | 16394558200 | 104400 | 104400 | 104500 | 104400 | 346 |
| 398 | 20250313 | 122000 | 16358428250 | 104400 | 104300 | 104400 | 104150 | 497 |
| 399 | 20250313 | 121900 | 16306588650 | 104300 | 104200 | 104300 | 104100 | 444 |
| 400 | 20250313 | 121800 | 16260316250 | 104200 | 104400 | 104400 | 104100 | 278 |
| 401 | 20250313 | 121700 | 16231330950 | 104300 | 104200 | 104400 | 104100 | 259 |
| 402 | 20250313 | 121600 | 16204320500 | 104200 | 104250 | 104400 | 104100 | 429 |
| 403 | 20250313 | 121500 | 16159602200 | 104200 | 104100 | 104300 | 104100 | 417 |
| 404 | 20250313 | 121400 | 16116162650 | 104100 | 104200 | 104400 | 104100 | 256 |
| 405 | 20250313 | 121300 | 16089490250 | 104100 | 104350 | 104400 | 104100 | 477 |
| 406 | 20250313 | 121200 | 16039765700 | 104300 | 104300 | 104400 | 104100 | 571 |
| 407 | 20250313 | 121100 | 15980236400 | 104200 | 104150 | 104300 | 104100 | 218 |
| 408 | 20250313 | 121000 | 15957523950 | 104100 | 104150 | 104300 | 104100 | 399 |
| 409 | 20250313 | 120900 | 15915949500 | 104100 | 104300 | 104300 | 104100 | 315 |
| 410 | 20250313 | 120800 | 15883133600 | 104200 | 104100 | 104200 | 104100 | 612 |
| 411 | 20250313 | 120700 | 15819404450 | 104100 | 104200 | 104300 | 104100 | 426 |
| 412 | 20250313 | 120600 | 15775035400 | 104200 | 104250 | 104300 | 104100 | 397 |
| 413 | 20250313 | 120500 | 15733665750 | 104200 | 104200 | 104300 | 104200 | 474 |
| 414 | 20250313 | 120400 | 15684262350 | 104200 | 104300 | 104400 | 104200 | 931 |
| 415 | 20250313 | 120300 | 15587205600 | 104400 | 104350 | 104500 | 104300 | 307 |
| 416 | 20250313 | 120200 | 15555160200 | 104400 | 104500 | 104500 | 104300 | 487 |
| 417 | 20250313 | 120100 | 15504318000 | 104500 | 104550 | 104700 | 104400 | 354 |
| 418 | 20250313 | 120000 | 15467327150 | 104500 | 104500 | 104600 | 104300 | 440 |
| 419 | 20250313 | 115900 | 15421371300 | 104400 | 104500 | 104600 | 104300 | 381 |
| 420 | 20250313 | 115800 | 15381588800 | 104500 | 104500 | 104600 | 104300 | 336 |
| 421 | 20250313 | 115700 | 15346502350 | 104500 | 104300 | 104700 | 104300 | 389 |
| 422 | 20250313 | 115600 | 15305889500 | 104400 | 104400 | 104500 | 104300 | 328 |
| 423 | 20250313 | 115500 | 15271658900 | 104500 | 104400 | 104500 | 104300 | 297 |
| 424 | 20250313 | 115400 | 15240645400 | 104400 | 104500 | 104600 | 104300 | 288 |
| 425 | 20250313 | 115300 | 15210580350 | 104600 | 104500 | 104650 | 104400 | 277 |
| 426 | 20250313 | 115200 | 15181624550 | 104500 | 104600 | 104700 | 104400 | 340 |
| 427 | 20250313 | 115100 | 15146077200 | 104600 | 104500 | 104800 | 104400 | 282 |
| 428 | 20250313 | 115000 | 15116574550 | 104500 | 104400 | 104800 | 104300 | 339 |
| 429 | 20250313 | 114900 | 15081119850 | 104400 | 104550 | 104600 | 104400 | 302 |
| 430 | 20250313 | 114800 | 15049554350 | 104500 | 104700 | 104800 | 104400 | 320 |
| 431 | 20250313 | 114700 | 15016073250 | 104700 | 104700 | 104700 | 104450 | 402 |
| 432 | 20250313 | 114600 | 14974021700 | 104600 | 104600 | 104700 | 104400 | 345 |
| 433 | 20250313 | 114500 | 14937949400 | 104600 | 104700 | 104750 | 104600 | 406 |
| 434 | 20250313 | 114400 | 14895449150 | 104700 | 104500 | 104800 | 104450 | 512 |
| 435 | 20250313 | 114300 | 14841905500 | 104500 | 104500 | 104600 | 104400 | 237 |
| 436 | 20250313 | 114200 | 14817142400 | 104500 | 104500 | 104600 | 104400 | 288 |
| 437 | 20250313 | 114100 | 14787062350 | 104300 | 104500 | 104700 | 104300 | 344 |
| 438 | 20250313 | 114000 | 14751131200 | 104600 | 104300 | 104800 | 104300 | 571 |
| 439 | 20250313 | 113900 | 14691438450 | 104300 | 104300 | 104600 | 104200 | 519 |
| 440 | 20250313 | 113800 | 14637267300 | 104200 | 104400 | 104400 | 104200 | 475 |
| 441 | 20250313 | 113700 | 14587711800 | 104400 | 104300 | 104600 | 104300 | 311 |
| 442 | 20250313 | 113600 | 14555227600 | 104350 | 104600 | 104600 | 104300 | 413 |
| 443 | 20250313 | 113500 | 14512101350 | 104600 | 104400 | 104600 | 104300 | 525 |
| 444 | 20250313 | 113400 | 14457273200 | 104400 | 104400 | 104600 | 104300 | 310 |
| 445 | 20250313 | 113300 | 14424928100 | 104300 | 104500 | 104700 | 104300 | 989 |
| 446 | 20250313 | 113200 | 14321623200 | 104500 | 104500 | 104600 | 104500 | 458 |
| 447 | 20250313 | 113100 | 14273746900 | 104550 | 104700 | 104800 | 104500 | 671 |
| 448 | 20250313 | 113000 | 14203573550 | 104700 | 104700 | 104800 | 104600 | 332 |
| 449 | 20250313 | 112900 | 14168822750 | 104700 | 104750 | 104800 | 104600 | 248 |
| 450 | 20250313 | 112800 | 14142851650 | 104800 | 104900 | 104900 | 104600 | 538 |
| 451 | 20250313 | 112700 | 14086482200 | 104900 | 104800 | 105000 | 104800 | 462 |
| 452 | 20250313 | 112600 | 14038041700 | 104800 | 104900 | 104900 | 104700 | 295 |
| 453 | 20250313 | 112500 | 14007122100 | 104800 | 104700 | 104900 | 104700 | 792 |
| 454 | 20250313 | 112400 | 13924120450 | 104600 | 104750 | 104750 | 104600 | 281 |
| 455 | 20250313 | 112300 | 13894711150 | 104600 | 104700 | 104700 | 104600 | 285 |
| 456 | 20250313 | 112200 | 13864884850 | 104700 | 104650 | 104800 | 104600 | 557 |
| 457 | 20250313 | 112100 | 13806577900 | 104650 | 104650 | 104800 | 104600 | 297 |
| 458 | 20250313 | 112000 | 13775502850 | 104600 | 104700 | 104800 | 104600 | 286 |
| 459 | 20250313 | 111900 | 13745566050 | 104800 | 104800 | 104900 | 104700 | 324 |
| 460 | 20250313 | 111800 | 13711612800 | 104800 | 104650 | 104900 | 104650 | 369 |
| 461 | 20250313 | 111700 | 13672938350 | 104600 | 104600 | 104900 | 104550 | 449 |
| 462 | 20250313 | 111600 | 13625926550 | 104700 | 104800 | 104900 | 104600 | 341 |
| 463 | 20250313 | 111500 | 13590225400 | 104800 | 104700 | 104800 | 104500 | 417 |
| 464 | 20250313 | 111400 | 13546579150 | 104700 | 104700 | 104800 | 104550 | 396 |
| 465 | 20250313 | 111300 | 13505129000 | 104700 | 104700 | 104800 | 104600 | 278 |
| 466 | 20250313 | 111200 | 13476015850 | 104700 | 104800 | 104900 | 104650 | 636 |
| 467 | 20250313 | 111100 | 13409369950 | 104800 | 104500 | 104800 | 104500 | 494 |
| 468 | 20250313 | 111000 | 13357672800 | 104500 | 104500 | 104800 | 104500 | 683 |
| 469 | 20250313 | 110900 | 13286208300 | 104450 | 104400 | 104550 | 104300 | 349 |
| 470 | 20250313 | 110800 | 13249777900 | 104400 | 104400 | 104600 | 104300 | 293 |
| 471 | 20250313 | 110700 | 13219175950 | 104400 | 104400 | 104600 | 104300 | 445 |
| 472 | 20250313 | 110600 | 13172695100 | 104500 | 104400 | 104500 | 104300 | 247 |
| 473 | 20250313 | 110500 | 13146910250 | 104400 | 104400 | 104700 | 104200 | 699 |
| 474 | 20250313 | 110400 | 13073912450 | 104500 | 104400 | 104700 | 104200 | 969 |
| 475 | 20250313 | 110300 | 12972681150 | 104400 | 104300 | 104500 | 104200 | 342 |
| 476 | 20250313 | 110200 | 12937009650 | 104300 | 104400 | 104400 | 104300 | 327 |
| 477 | 20250313 | 110100 | 12902899050 | 104400 | 104300 | 104500 | 104300 | 434 |
| 478 | 20250313 | 110000 | 12857612400 | 104300 | 104400 | 104500 | 104200 | 494 |
| 479 | 20250313 | 105900 | 12806075150 | 104400 | 104300 | 104400 | 104200 | 491 |
| 480 | 20250313 | 105800 | 12754871200 | 104400 | 104300 | 104500 | 104200 | 444 |
| 481 | 20250313 | 105700 | 12708534850 | 104400 | 104400 | 104600 | 104300 | 1395 |
| 482 | 20250313 | 105600 | 12562805150 | 104500 | 104300 | 104500 | 104300 | 406 |
| 483 | 20250313 | 105500 | 12520415050 | 104400 | 104250 | 104500 | 104200 | 373 |
| 484 | 20250313 | 105400 | 12481500350 | 104200 | 104200 | 104500 | 104200 | 470 |
| 485 | 20250313 | 105300 | 12432484600 | 104200 | 104400 | 104500 | 104200 | 329 |
| 486 | 20250313 | 105200 | 12398153900 | 104400 | 104500 | 104600 | 104350 | 276 |
| 487 | 20250313 | 105100 | 12369325000 | 104500 | 104300 | 104600 | 104300 | 561 |
| 488 | 20250313 | 105000 | 12310711100 | 104200 | 104500 | 104500 | 104200 | 438 |
| 489 | 20250313 | 104900 | 12265012700 | 104500 | 104300 | 104600 | 104200 | 481 |
| 490 | 20250313 | 104800 | 12214783450 | 104600 | 104500 | 104600 | 104350 | 473 |
| 491 | 20250313 | 104700 | 12165365500 | 104500 | 104500 | 104700 | 104500 | 360 |
| 492 | 20250313 | 104600 | 12127715900 | 104500 | 104500 | 104600 | 104400 | 360 |
| 493 | 20250313 | 104500 | 12090088000 | 104600 | 104400 | 104600 | 104350 | 462 |
| 494 | 20250313 | 104400 | 12041817250 | 104400 | 104500 | 104600 | 104400 | 469 |
| 495 | 20250313 | 104300 | 11992799900 | 104500 | 104800 | 104800 | 104500 | 447 |
| 496 | 20250313 | 104200 | 11946040600 | 104800 | 104800 | 104900 | 104500 | 589 |
| 497 | 20250313 | 104100 | 11884374350 | 104800 | 104700 | 104900 | 104600 | 489 |
| 498 | 20250313 | 104000 | 11833157100 | 104750 | 104700 | 104800 | 104700 | 474 |
| 499 | 20250313 | 103900 | 11783504250 | 104900 | 104900 | 104900 | 104700 | 412 |
| 500 | 20250313 | 103800 | 11740310150 | 104900 | 104800 | 105000 | 104700 | 759 |
| 501 | 20250313 | 103700 | 11660717950 | 104900 | 104900 | 104950 | 104700 | 400 |
| 502 | 20250313 | 103600 | 11618799700 | 104900 | 104900 | 105000 | 104500 | 740 |
| 503 | 20250313 | 103500 | 11541211900 | 104800 | 104600 | 104900 | 104600 | 869 |
| 504 | 20250313 | 103400 | 11450183750 | 104700 | 104450 | 104700 | 104400 | 827 |
| 505 | 20250313 | 103300 | 11363691450 | 104450 | 104400 | 104500 | 104200 | 415 |
| 506 | 20250313 | 103200 | 11320373450 | 104400 | 104400 | 104500 | 104300 | 424 |
| 507 | 20250313 | 103100 | 11276122550 | 104400 | 104200 | 104500 | 104200 | 561 |
| 508 | 20250313 | 103000 | 11217595100 | 104300 | 104100 | 104300 | 104100 | 542 |
| 509 | 20250313 | 102900 | 11161155050 | 104100 | 104300 | 104500 | 104100 | 703 |
| 510 | 20250313 | 102800 | 11087862400 | 104300 | 104300 | 104500 | 104300 | 422 |
| 511 | 20250313 | 102700 | 11043825600 | 104300 | 104300 | 104400 | 104200 | 324 |
| 512 | 20250313 | 102600 | 11010020050 | 104300 | 104200 | 104500 | 104150 | 680 |
| 513 | 20250313 | 102500 | 10939078950 | 104300 | 104200 | 104500 | 104100 | 672 |
| 514 | 20250313 | 102400 | 10868982700 | 104100 | 104200 | 104400 | 104100 | 371 |
| 515 | 20250313 | 102300 | 10830328450 | 104200 | 104300 | 104400 | 104100 | 911 |
| 516 | 20250313 | 102200 | 10735366800 | 104350 | 104350 | 104400 | 104300 | 310 |
| 517 | 20250313 | 102100 | 10703029650 | 104300 | 104400 | 104500 | 104300 | 466 |
| 518 | 20250313 | 102000 | 10654389350 | 104400 | 104300 | 104600 | 104250 | 546 |
| 519 | 20250313 | 101900 | 10597383150 | 104300 | 104500 | 104600 | 104200 | 321 |
| 520 | 20250313 | 101800 | 10563895650 | 104600 | 104100 | 104600 | 104000 | 967 |
| 521 | 20250313 | 101700 | 10463102600 | 104000 | 104100 | 104200 | 104000 | 677 |
| 522 | 20250313 | 101600 | 10392643350 | 104100 | 103900 | 104200 | 103800 | 708 |
| 523 | 20250313 | 101500 | 10319047550 | 104000 | 103900 | 104100 | 103800 | 529 |
| 524 | 20250313 | 101400 | 10264049600 | 103900 | 104150 | 104300 | 103900 | 1523 |
| 525 | 20250313 | 101300 | 10105555700 | 104000 | 104000 | 104400 | 104000 | 1178 |
| 526 | 20250313 | 101200 | 9982770400 | 104050 | 103900 | 104100 | 103900 | 391 |
| 527 | 20250313 | 101100 | 9942114050 | 103900 | 103900 | 104100 | 103900 | 595 |
| 528 | 20250313 | 101000 | 9880248950 | 103950 | 103900 | 104300 | 103900 | 227 |
| 529 | 20250313 | 100900 | 9856644800 | 103900 | 103900 | 104400 | 103800 | 852 |
| 530 | 20250313 | 100800 | 9767924200 | 103900 | 104000 | 104200 | 103800 | 756 |
| 531 | 20250313 | 100700 | 9689260800 | 104050 | 104100 | 104100 | 103850 | 476 |
| 532 | 20250313 | 100600 | 9639750650 | 104000 | 104000 | 104000 | 103700 | 773 |
| 533 | 20250313 | 100500 | 9559480300 | 103800 | 103850 | 104000 | 103700 | 1011 |
| 534 | 20250313 | 100400 | 9454530000 | 103800 | 103950 | 104300 | 103800 | 1037 |
| 535 | 20250313 | 100300 | 9346696750 | 103950 | 104100 | 104200 | 103950 | 2269 |
| 536 | 20250313 | 100200 | 9110621850 | 104100 | 104200 | 104500 | 104100 | 1284 |
| 537 | 20250313 | 100100 | 8976766000 | 104300 | 104200 | 104300 | 104200 | 431 |
| 538 | 20250313 | 100000 | 8931839750 | 104200 | 104200 | 104400 | 104200 | 773 |
| 539 | 20250313 | 095900 | 8851238100 | 104200 | 104300 | 104500 | 104200 | 690 |
| 540 | 20250313 | 095800 | 8779279150 | 104200 | 104500 | 104500 | 104200 | 663 |
| 541 | 20250313 | 095700 | 8710095400 | 104500 | 104400 | 104700 | 104400 | 333 |
| 542 | 20250313 | 095600 | 8675304600 | 104600 | 104500 | 104700 | 104250 | 1518 |
| 543 | 20250313 | 095500 | 8516783950 | 104500 | 104700 | 104700 | 104300 | 232 |
| 544 | 20250313 | 095400 | 8492562350 | 104400 | 104450 | 104600 | 104400 | 621 |
| 545 | 20250313 | 095300 | 8427666550 | 104400 | 104450 | 104500 | 104300 | 377 |
| 546 | 20250313 | 095200 | 8388301850 | 104450 | 104600 | 104700 | 104400 | 828 |
| 547 | 20250313 | 095100 | 8301735900 | 104600 | 104700 | 104800 | 104600 | 549 |
| 548 | 20250313 | 095000 | 8244299400 | 104900 | 104900 | 104900 | 104700 | 253 |
| 549 | 20250313 | 094900 | 8217778700 | 104900 | 104800 | 105000 | 104700 | 338 |
| 550 | 20250313 | 094800 | 8182358300 | 104700 | 104800 | 104900 | 104700 | 162 |
| 551 | 20250313 | 094700 | 8165389300 | 104800 | 104550 | 105000 | 104450 | 1061 |
| 552 | 20250313 | 094600 | 8054387700 | 104600 | 104700 | 104800 | 104600 | 1838 |
| 553 | 20250313 | 094500 | 7862068900 | 104700 | 104800 | 104800 | 104700 | 460 |
| 554 | 20250313 | 094400 | 7813903750 | 104800 | 104900 | 104900 | 104700 | 1044 |
| 555 | 20250313 | 094300 | 7704447350 | 105000 | 105300 | 105300 | 104900 | 1147 |
| 556 | 20250313 | 094200 | 7583989700 | 105200 | 105200 | 105300 | 105100 | 332 |
| 557 | 20250313 | 094100 | 7549061900 | 105200 | 105100 | 105300 | 105100 | 243 |
| 558 | 20250313 | 094000 | 7523505150 | 105200 | 105400 | 105400 | 105100 | 699 |
| 559 | 20250313 | 093900 | 7449943050 | 105400 | 105400 | 105500 | 105300 | 333 |
| 560 | 20250313 | 093800 | 7414855200 | 105300 | 105300 | 105400 | 105300 | 199 |
| 561 | 20250313 | 093700 | 7393887400 | 105400 | 105400 | 105600 | 105200 | 782 |
| 562 | 20250313 | 093600 | 7311516200 | 105200 | 105500 | 105600 | 105200 | 535 |
| 563 | 20250313 | 093500 | 7255123200 | 105500 | 105300 | 105500 | 105200 | 418 |
| 564 | 20250313 | 093400 | 7211092150 | 105400 | 105400 | 105400 | 105300 | 332 |
| 565 | 20250313 | 093300 | 7176108350 | 105400 | 105600 | 105700 | 105400 | 759 |
| 566 | 20250313 | 093200 | 7095975050 | 105600 | 105500 | 105600 | 105000 | 1123 |
| 567 | 20250313 | 093100 | 6977711100 | 105500 | 105600 | 105700 | 105400 | 910 |
| 568 | 20250313 | 093000 | 6881689000 | 105500 | 106000 | 106000 | 105500 | 339 |
| 569 | 20250313 | 092900 | 6845826550 | 106000 | 106200 | 106200 | 105700 | 844 |
| 570 | 20250313 | 092800 | 6756420950 | 106300 | 106300 | 106300 | 106200 | 267 |
| 571 | 20250313 | 092700 | 6728051150 | 106300 | 106000 | 106300 | 105900 | 2606 |
| 572 | 20250313 | 092600 | 6451512150 | 105800 | 106100 | 106100 | 105800 | 407 |
| 573 | 20250313 | 092500 | 6408391850 | 105900 | 105900 | 106300 | 105800 | 2162 |
| 574 | 20250313 | 092400 | 6179031350 | 105900 | 105600 | 105900 | 105500 | 572 |
| 575 | 20250313 | 092300 | 6118552550 | 105700 | 106000 | 106000 | 105600 | 488 |
| 576 | 20250313 | 092200 | 6066908750 | 105900 | 106000 | 106300 | 105900 | 2305 |
| 577 | 20250313 | 092100 | 5822347450 | 106000 | 105800 | 106100 | 105800 | 1251 |
| 578 | 20250313 | 092000 | 5689769550 | 105800 | 105200 | 105800 | 105100 | 1083 |
| 579 | 20250313 | 091900 | 5575565300 | 105300 | 105100 | 105400 | 105000 | 576 |
| 580 | 20250313 | 091800 | 5514965100 | 104900 | 105100 | 105200 | 104900 | 3434 |
| 581 | 20250313 | 091700 | 5154057350 | 105200 | 105000 | 105400 | 105000 | 1333 |
| 582 | 20250313 | 091600 | 5013847550 | 105000 | 105500 | 105500 | 105000 | 1355 |
| 583 | 20250313 | 091500 | 4871289450 | 105400 | 105900 | 106000 | 105400 | 5252 |
| 584 | 20250313 | 091400 | 4315633000 | 105900 | 105900 | 106200 | 105900 | 1557 |
| 585 | 20250313 | 091300 | 4150588450 | 105900 | 106100 | 106200 | 105900 | 1001 |
| 586 | 20250313 | 091200 | 4044437200 | 106200 | 106500 | 106500 | 105900 | 2052 |
| 587 | 20250313 | 091100 | 3826369100 | 106400 | 105900 | 106500 | 105800 | 4032 |
| 588 | 20250313 | 091000 | 3398304500 | 105900 | 105900 | 106000 | 105800 | 807 |
| 589 | 20250313 | 090900 | 3312805300 | 105800 | 106100 | 106300 | 105700 | 2551 |
| 590 | 20250313 | 090800 | 3042428300 | 106100 | 105500 | 106100 | 105500 | 7204 |
| 591 | 20250313 | 090700 | 2280226500 | 105500 | 105200 | 105600 | 105000 | 2391 |
| 592 | 20250313 | 090600 | 2028372800 | 105200 | 104700 | 105200 | 104600 | 2364 |
| 593 | 20250313 | 090500 | 1780423900 | 104400 | 104500 | 104700 | 104300 | 3915 |
| 594 | 20250313 | 090400 | 1371160400 | 104500 | 104100 | 104500 | 103900 | 1742 |
| 595 | 20250313 | 090300 | 1189702800 | 104100 | 104300 | 104300 | 103900 | 1782 |
| 596 | 20250313 | 090200 | 1004207300 | 104300 | 104200 | 104400 | 104100 | 1433 |
| 597 | 20250313 | 090100 | 854801550 | 104300 | 104000 | 104700 | 104000 | 2979 |
| 598 | 20250313 | 090000 | 543685700 | 104100 | 103800 | 104800 | 103800 | 5227 |