35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 3 | 20250318 | 190100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 4 | 20250318 | 190000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 5 | 20250318 | 185900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 6 | 20250318 | 185800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 7 | 20250318 | 185700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 8 | 20250318 | 185600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 9 | 20250318 | 185500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 10 | 20250318 | 185400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 11 | 20250318 | 185300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 12 | 20250318 | 185200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 13 | 20250318 | 185100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 14 | 20250318 | 185000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 15 | 20250318 | 184900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 16 | 20250318 | 184800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 17 | 20250318 | 184700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 18 | 20250318 | 184600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 19 | 20250318 | 184500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 20 | 20250318 | 184400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 21 | 20250318 | 184300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 22 | 20250318 | 184200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 23 | 20250318 | 184100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 24 | 20250318 | 184000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 25 | 20250318 | 183900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 26 | 20250318 | 183800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 27 | 20250318 | 183700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 28 | 20250318 | 183600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 29 | 20250318 | 183500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 30 | 20250318 | 183400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 31 | 20250318 | 183300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 32 | 20250318 | 183200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 33 | 20250318 | 183100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 34 | 20250318 | 183000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 35 | 20250318 | 182900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 36 | 20250318 | 182800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 37 | 20250318 | 182700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 38 | 20250318 | 182600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 39 | 20250318 | 182500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 40 | 20250318 | 182400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 41 | 20250318 | 182300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 42 | 20250318 | 182200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 43 | 20250318 | 182100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 44 | 20250318 | 182000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 45 | 20250318 | 181900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 46 | 20250318 | 181800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 47 | 20250318 | 181700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 48 | 20250318 | 181600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 49 | 20250318 | 181500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 50 | 20250318 | 181400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 51 | 20250318 | 181300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 52 | 20250318 | 181200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 53 | 20250318 | 181100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 54 | 20250318 | 181000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 55 | 20250318 | 180900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 56 | 20250318 | 180800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 57 | 20250318 | 180700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 58 | 20250318 | 180600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 59 | 20250318 | 180500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 60 | 20250318 | 180400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 61 | 20250318 | 180300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 62 | 20250318 | 180200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 63 | 20250318 | 180100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 64 | 20250318 | 180000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 65 | 20250318 | 175900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 66 | 20250318 | 175800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 67 | 20250318 | 175700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 68 | 20250318 | 175600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 69 | 20250318 | 175500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 70 | 20250318 | 175400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 71 | 20250318 | 175300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 72 | 20250318 | 175200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 73 | 20250318 | 175100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 74 | 20250318 | 175000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 75 | 20250318 | 174900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 76 | 20250318 | 174800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 77 | 20250318 | 174700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 78 | 20250318 | 174600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 79 | 20250318 | 174500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 80 | 20250318 | 174400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 81 | 20250318 | 174300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 82 | 20250318 | 174200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 83 | 20250318 | 174100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 84 | 20250318 | 174000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 85 | 20250318 | 173900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 86 | 20250318 | 173800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 87 | 20250318 | 173700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 88 | 20250318 | 173600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 89 | 20250318 | 173500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 90 | 20250318 | 173400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 91 | 20250318 | 173300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 92 | 20250318 | 173200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 93 | 20250318 | 173100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 94 | 20250318 | 173000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 95 | 20250318 | 172900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 96 | 20250318 | 172800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 97 | 20250318 | 172700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 98 | 20250318 | 172600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 99 | 20250318 | 172500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 100 | 20250318 | 172400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 101 | 20250318 | 172300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 102 | 20250318 | 172200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 103 | 20250318 | 172100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 104 | 20250318 | 172000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 105 | 20250318 | 171900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 106 | 20250318 | 171800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 107 | 20250318 | 171700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 108 | 20250318 | 171600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 109 | 20250318 | 171500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 110 | 20250318 | 171400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 111 | 20250318 | 171300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 112 | 20250318 | 171200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 113 | 20250318 | 171100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 114 | 20250318 | 171000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 115 | 20250318 | 170900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 116 | 20250318 | 170800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 117 | 20250318 | 170700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 118 | 20250318 | 170600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 119 | 20250318 | 170500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 120 | 20250318 | 170400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 121 | 20250318 | 170300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 122 | 20250318 | 170200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 123 | 20250318 | 170100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 124 | 20250318 | 170000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 125 | 20250318 | 165900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 126 | 20250318 | 165800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 127 | 20250318 | 165700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 128 | 20250318 | 165600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 129 | 20250318 | 165500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 130 | 20250318 | 165400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 131 | 20250318 | 165300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 132 | 20250318 | 165200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 133 | 20250318 | 165100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 134 | 20250318 | 165000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 135 | 20250318 | 164900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 136 | 20250318 | 164800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 137 | 20250318 | 164700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 138 | 20250318 | 164600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 139 | 20250318 | 164500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 140 | 20250318 | 164400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 141 | 20250318 | 164300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 142 | 20250318 | 164200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 143 | 20250318 | 164100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 144 | 20250318 | 164000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 145 | 20250318 | 163900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 146 | 20250318 | 163800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 147 | 20250318 | 163700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 148 | 20250318 | 163600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 149 | 20250318 | 163500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 150 | 20250318 | 163400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 151 | 20250318 | 163300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 152 | 20250318 | 163200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 153 | 20250318 | 163100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 154 | 20250318 | 163000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 155 | 20250318 | 162900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 156 | 20250318 | 162800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 157 | 20250318 | 162700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 158 | 20250318 | 162600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 159 | 20250318 | 162500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 160 | 20250318 | 162400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 161 | 20250318 | 162300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 162 | 20250318 | 162200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 163 | 20250318 | 162100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 164 | 20250318 | 162000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 165 | 20250318 | 161900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 166 | 20250318 | 161800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 167 | 20250318 | 161700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 168 | 20250318 | 161600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 169 | 20250318 | 161500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 170 | 20250318 | 161400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 171 | 20250318 | 161300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 172 | 20250318 | 161200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 173 | 20250318 | 161100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 174 | 20250318 | 161000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 175 | 20250318 | 160900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 176 | 20250318 | 160800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 177 | 20250318 | 160700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 178 | 20250318 | 160600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 179 | 20250318 | 160500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 180 | 20250318 | 160400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 181 | 20250318 | 160300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 182 | 20250318 | 160200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 183 | 20250318 | 160100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 184 | 20250318 | 160000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 185 | 20250318 | 155900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 186 | 20250318 | 155800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 187 | 20250318 | 155700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 188 | 20250318 | 155600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 189 | 20250318 | 155500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 190 | 20250318 | 155400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 191 | 20250318 | 155300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 192 | 20250318 | 155200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 193 | 20250318 | 155100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 194 | 20250318 | 155000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 195 | 20250318 | 154900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 196 | 20250318 | 154800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 197 | 20250318 | 154700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 198 | 20250318 | 154600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 199 | 20250318 | 154500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 200 | 20250318 | 154400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 201 | 20250318 | 154300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 202 | 20250318 | 154200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 203 | 20250318 | 154100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 204 | 20250318 | 154000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 205 | 20250318 | 153900 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 206 | 20250318 | 153800 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 207 | 20250318 | 153700 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 208 | 20250318 | 153600 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 209 | 20250318 | 153500 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 210 | 20250318 | 153400 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 211 | 20250318 | 153300 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20250318 | 153200 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 213 | 20250318 | 153100 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20250318 | 153000 | 19449504950 | 139000 | 139000 | 139000 | 139000 | 3848 |
| 215 | 20250318 | 152900 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20250318 | 152800 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 217 | 20250318 | 152700 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 218 | 20250318 | 152600 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 219 | 20250318 | 152500 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 220 | 20250318 | 152400 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 221 | 20250318 | 152300 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 222 | 20250318 | 152200 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 223 | 20250318 | 152100 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 224 | 20250318 | 152000 | 18914632950 | 139700 | 139700 | 139700 | 139700 | 0 |
| 225 | 20250318 | 151900 | 18914632950 | 139700 | 139500 | 139800 | 139400 | 651 |
| 226 | 20250318 | 151800 | 18823735450 | 139500 | 139400 | 139500 | 139400 | 317 |
| 227 | 20250318 | 151700 | 18779514850 | 139400 | 139400 | 139500 | 139300 | 270 |
| 228 | 20250318 | 151600 | 18741858350 | 139400 | 139300 | 139500 | 139200 | 285 |
| 229 | 20250318 | 151500 | 18702129350 | 139300 | 139300 | 139500 | 139200 | 322 |
| 230 | 20250318 | 151400 | 18657256450 | 139300 | 139500 | 139500 | 139300 | 205 |
| 231 | 20250318 | 151300 | 18628678850 | 139500 | 139300 | 139500 | 139200 | 424 |
| 232 | 20250318 | 151200 | 18569588150 | 139300 | 139300 | 139400 | 139200 | 283 |
| 233 | 20250318 | 151100 | 18530158750 | 139300 | 139300 | 139400 | 139200 | 399 |
| 234 | 20250318 | 151000 | 18474580350 | 139400 | 139300 | 139400 | 139200 | 179 |
| 235 | 20250318 | 150900 | 18449647450 | 139300 | 139200 | 139300 | 139200 | 246 |
| 236 | 20250318 | 150800 | 18415393350 | 139200 | 139200 | 139300 | 139200 | 161 |
| 237 | 20250318 | 150700 | 18392981750 | 139200 | 139600 | 139700 | 139000 | 1775 |
| 238 | 20250318 | 150600 | 18145292250 | 139700 | 139200 | 139700 | 139000 | 2844 |
| 239 | 20250318 | 150500 | 17748675550 | 139000 | 138900 | 139000 | 138800 | 253 |
| 240 | 20250318 | 150400 | 17713536250 | 139000 | 138700 | 139000 | 138700 | 208 |
| 241 | 20250318 | 150300 | 17684669450 | 138600 | 138600 | 138700 | 138400 | 118 |
| 242 | 20250318 | 150200 | 17668318350 | 138500 | 139100 | 139200 | 138400 | 591 |
| 243 | 20250318 | 150100 | 17586209350 | 139100 | 139500 | 139550 | 139100 | 488 |
| 244 | 20250318 | 150000 | 17518236500 | 139500 | 139600 | 139600 | 139300 | 173 |
| 245 | 20250318 | 145900 | 17494120300 | 139400 | 139400 | 139600 | 139300 | 379 |
| 246 | 20250318 | 145800 | 17441254600 | 139400 | 139100 | 139500 | 139100 | 284 |
| 247 | 20250318 | 145700 | 17401680750 | 139100 | 139000 | 139100 | 138900 | 494 |
| 248 | 20250318 | 145600 | 17333008350 | 139000 | 138700 | 139100 | 138700 | 333 |
| 249 | 20250318 | 145500 | 17286752250 | 139000 | 138900 | 139100 | 138800 | 351 |
| 250 | 20250318 | 145400 | 17237994150 | 139000 | 138800 | 139000 | 138700 | 393 |
| 251 | 20250318 | 145300 | 17183402350 | 138800 | 138600 | 138900 | 138600 | 419 |
| 252 | 20250318 | 145200 | 17125292050 | 138500 | 138500 | 138600 | 138400 | 307 |
| 253 | 20250318 | 145100 | 17082769950 | 138500 | 138400 | 138500 | 138200 | 288 |
| 254 | 20250318 | 145000 | 17042923650 | 138400 | 138200 | 138400 | 138000 | 292 |
| 255 | 20250318 | 144900 | 17002561550 | 138200 | 138000 | 138200 | 137800 | 304 |
| 256 | 20250318 | 144800 | 16960575050 | 138000 | 137900 | 138000 | 137800 | 367 |
| 257 | 20250318 | 144700 | 16909959150 | 137900 | 137800 | 137900 | 137700 | 110 |
| 258 | 20250318 | 144600 | 16894801650 | 137900 | 137800 | 137900 | 137700 | 125 |
| 259 | 20250318 | 144500 | 16877576450 | 137800 | 137600 | 137900 | 137600 | 347 |
| 260 | 20250318 | 144400 | 16829779250 | 137800 | 137700 | 137800 | 137600 | 80 |
| 261 | 20250318 | 144300 | 16818762650 | 137700 | 137700 | 137800 | 137600 | 107 |
| 262 | 20250318 | 144200 | 16804027550 | 137700 | 137700 | 137800 | 137600 | 206 |
| 263 | 20250318 | 144100 | 16775670550 | 137700 | 137600 | 137700 | 137500 | 84 |
| 264 | 20250318 | 144000 | 16764109650 | 137600 | 137500 | 137700 | 137500 | 150 |
| 265 | 20250318 | 143900 | 16743462150 | 137600 | 137600 | 137700 | 137500 | 233 |
| 266 | 20250318 | 143800 | 16711406850 | 137600 | 137700 | 137700 | 137500 | 59 |
| 267 | 20250318 | 143700 | 16703288250 | 137700 | 137700 | 137800 | 137500 | 177 |
| 268 | 20250318 | 143600 | 16678923950 | 137700 | 137700 | 137700 | 137500 | 64 |
| 269 | 20250318 | 143500 | 16670120550 | 137700 | 137500 | 137700 | 137500 | 107 |
| 270 | 20250318 | 143400 | 16655399350 | 137600 | 137700 | 137700 | 137500 | 70 |
| 271 | 20250318 | 143300 | 16645765850 | 137600 | 137600 | 137600 | 137500 | 187 |
| 272 | 20250318 | 143200 | 16620039050 | 137500 | 137700 | 137700 | 137500 | 153 |
| 273 | 20250318 | 143100 | 16598984150 | 137700 | 137500 | 137800 | 137500 | 302 |
| 274 | 20250318 | 143000 | 16557400250 | 137800 | 137600 | 137800 | 137400 | 251 |
| 275 | 20250318 | 142900 | 16522901550 | 137500 | 137500 | 137600 | 137300 | 237 |
| 276 | 20250318 | 142800 | 16490329350 | 137400 | 137400 | 137500 | 137400 | 85 |
| 277 | 20250318 | 142700 | 16478645350 | 137500 | 137500 | 137600 | 137300 | 180 |
| 278 | 20250318 | 142600 | 16453901550 | 137700 | 137200 | 137800 | 137200 | 254 |
| 279 | 20250318 | 142500 | 16418977250 | 137200 | 137300 | 137500 | 137100 | 162 |
| 280 | 20250318 | 142400 | 16396740350 | 137200 | 137400 | 137700 | 137200 | 158 |
| 281 | 20250318 | 142300 | 16375039050 | 137400 | 137400 | 137500 | 137300 | 139 |
| 282 | 20250318 | 142200 | 16355945350 | 137400 | 137400 | 137700 | 137400 | 97 |
| 283 | 20250318 | 142100 | 16342609950 | 137400 | 137500 | 137600 | 137300 | 265 |
| 284 | 20250318 | 142000 | 16306179300 | 137500 | 137800 | 137800 | 137400 | 150 |
| 285 | 20250318 | 141900 | 16285554100 | 137900 | 137600 | 137900 | 137500 | 348 |
| 286 | 20250318 | 141800 | 16237649500 | 137600 | 137900 | 137900 | 137600 | 189 |
| 287 | 20250318 | 141700 | 16211619000 | 137900 | 137700 | 137900 | 137600 | 105 |
| 288 | 20250318 | 141600 | 16197159300 | 137800 | 137700 | 137800 | 137700 | 113 |
| 289 | 20250318 | 141500 | 16181595450 | 137700 | 137600 | 137700 | 137500 | 101 |
| 290 | 20250318 | 141400 | 16167698000 | 137700 | 137600 | 137700 | 137500 | 156 |
| 291 | 20250318 | 141300 | 16146230800 | 137700 | 137900 | 137900 | 137700 | 151 |
| 292 | 20250318 | 141200 | 16125412400 | 137900 | 138000 | 138000 | 137800 | 119 |
| 293 | 20250318 | 141100 | 16109010900 | 138000 | 137600 | 138000 | 137500 | 103 |
| 294 | 20250318 | 141000 | 16094826100 | 137700 | 138000 | 138000 | 137600 | 158 |
| 295 | 20250318 | 140900 | 16073065200 | 137900 | 137700 | 138100 | 137500 | 148 |
| 296 | 20250318 | 140800 | 16052678400 | 138100 | 137700 | 138200 | 137600 | 266 |
| 297 | 20250318 | 140700 | 16016004100 | 137700 | 137900 | 137900 | 137600 | 68 |
| 298 | 20250318 | 140600 | 16006633700 | 137800 | 137700 | 137900 | 137700 | 133 |
| 299 | 20250318 | 140500 | 15988312700 | 137800 | 138100 | 138100 | 137800 | 228 |
| 300 | 20250318 | 140400 | 15956847600 | 138000 | 137900 | 138100 | 137800 | 72 |
| 301 | 20250318 | 140300 | 15946908900 | 137800 | 137800 | 137900 | 137500 | 137 |
| 302 | 20250318 | 140200 | 15928047600 | 137400 | 137300 | 137600 | 137300 | 263 |
| 303 | 20250318 | 140100 | 15891890100 | 137300 | 137400 | 137500 | 137300 | 120 |
| 304 | 20250318 | 140000 | 15875400500 | 137400 | 137400 | 137400 | 137200 | 184 |
| 305 | 20250318 | 135900 | 15850130500 | 137400 | 137400 | 137400 | 137300 | 70 |
| 306 | 20250318 | 135800 | 15840513600 | 137400 | 137300 | 137500 | 137300 | 86 |
| 307 | 20250318 | 135700 | 15828699300 | 137300 | 137200 | 137300 | 137200 | 191 |
| 308 | 20250318 | 135600 | 15802483600 | 137300 | 137500 | 137500 | 137200 | 203 |
| 309 | 20250318 | 135500 | 15774601200 | 137500 | 137500 | 137600 | 137500 | 97 |
| 310 | 20250318 | 135400 | 15761257700 | 137600 | 137600 | 137600 | 137500 | 92 |
| 311 | 20250318 | 135300 | 15748604400 | 137500 | 137700 | 137800 | 137500 | 129 |
| 312 | 20250318 | 135200 | 15730842400 | 137300 | 137500 | 138000 | 137300 | 181 |
| 313 | 20250318 | 135100 | 15705911900 | 137500 | 137700 | 137700 | 137100 | 106 |
| 314 | 20250318 | 135000 | 15691342600 | 137600 | 137200 | 137600 | 137200 | 199 |
| 315 | 20250318 | 134900 | 15663979800 | 137200 | 137100 | 137200 | 136900 | 150 |
| 316 | 20250318 | 134800 | 15643426700 | 137100 | 137500 | 137600 | 136900 | 101 |
| 317 | 20250318 | 134700 | 15629577300 | 137600 | 137700 | 137700 | 137400 | 258 |
| 318 | 20250318 | 134600 | 15594086300 | 137800 | 138100 | 138100 | 137800 | 375 |
| 319 | 20250318 | 134500 | 15542350200 | 138000 | 137900 | 138200 | 137900 | 240 |
| 320 | 20250318 | 134400 | 15509218200 | 137900 | 137700 | 137900 | 137500 | 85 |
| 321 | 20250318 | 134300 | 15497513000 | 137700 | 137300 | 137900 | 137200 | 277 |
| 322 | 20250318 | 134200 | 15459402100 | 137000 | 137400 | 137400 | 136900 | 134 |
| 323 | 20250318 | 134100 | 15441034300 | 137400 | 137200 | 137400 | 137000 | 84 |
| 324 | 20250318 | 134000 | 15429508600 | 137000 | 137000 | 137200 | 136900 | 309 |
| 325 | 20250318 | 133900 | 15387119500 | 136700 | 136900 | 137300 | 136600 | 481 |
| 326 | 20250318 | 133800 | 15321282600 | 136700 | 136900 | 137000 | 136600 | 129 |
| 327 | 20250318 | 133700 | 15303641200 | 136600 | 136600 | 137000 | 136500 | 67 |
| 328 | 20250318 | 133600 | 15294480400 | 137000 | 136700 | 137100 | 136400 | 186 |
| 329 | 20250318 | 133500 | 15269062500 | 136600 | 137100 | 137200 | 136600 | 65 |
| 330 | 20250318 | 133400 | 15260162900 | 137100 | 136500 | 137100 | 136400 | 392 |
| 331 | 20250318 | 133300 | 15206563700 | 136500 | 136500 | 136600 | 135900 | 686 |
| 332 | 20250318 | 133200 | 15113214500 | 136500 | 136400 | 136800 | 136200 | 243 |
| 333 | 20250318 | 133100 | 15080086700 | 136400 | 136700 | 136800 | 136100 | 115 |
| 334 | 20250318 | 133000 | 15064400400 | 136200 | 136500 | 136800 | 136200 | 151 |
| 335 | 20250318 | 132900 | 15043795700 | 136600 | 136800 | 136800 | 136500 | 160 |
| 336 | 20250318 | 132800 | 15021941500 | 136800 | 136600 | 136900 | 136600 | 37 |
| 337 | 20250318 | 132700 | 15016877300 | 136700 | 136700 | 137000 | 136600 | 198 |
| 338 | 20250318 | 132600 | 14989805600 | 136800 | 136700 | 137000 | 136600 | 269 |
| 339 | 20250318 | 132500 | 14952995100 | 136700 | 136200 | 136800 | 136100 | 307 |
| 340 | 20250318 | 132400 | 14911110000 | 136700 | 136600 | 136900 | 136200 | 253 |
| 341 | 20250318 | 132300 | 14876535700 | 136700 | 136600 | 136800 | 136500 | 175 |
| 342 | 20250318 | 132200 | 14852628800 | 136800 | 136500 | 136900 | 136400 | 114 |
| 343 | 20250318 | 132100 | 14837054000 | 136600 | 136700 | 136800 | 136400 | 250 |
| 344 | 20250318 | 132000 | 14802893500 | 136700 | 136700 | 137000 | 136600 | 126 |
| 345 | 20250318 | 131900 | 14785666500 | 136900 | 137300 | 137300 | 136700 | 846 |
| 346 | 20250318 | 131800 | 14669935600 | 136800 | 136900 | 137300 | 136800 | 366 |
| 347 | 20250318 | 131700 | 14619798450 | 137200 | 137200 | 137200 | 136900 | 956 |
| 348 | 20250318 | 131600 | 14488765900 | 137300 | 137250 | 137300 | 137200 | 74 |
| 349 | 20250318 | 131500 | 14478611950 | 137300 | 137300 | 137600 | 137200 | 74 |
| 350 | 20250318 | 131400 | 14468455350 | 137600 | 137200 | 137600 | 137200 | 64 |
| 351 | 20250318 | 131300 | 14459669450 | 137400 | 137200 | 137600 | 137200 | 37 |
| 352 | 20250318 | 131200 | 14454589000 | 137200 | 137500 | 137700 | 137200 | 95 |
| 353 | 20250318 | 131100 | 14441531500 | 137500 | 137500 | 137600 | 137500 | 67 |
| 354 | 20250318 | 131000 | 14432317300 | 137600 | 137200 | 137600 | 137200 | 51 |
| 355 | 20250318 | 130900 | 14425306300 | 137200 | 137300 | 137400 | 137100 | 338 |
| 356 | 20250318 | 130800 | 14378915950 | 137300 | 137400 | 137400 | 137200 | 247 |
| 357 | 20250318 | 130700 | 14345001400 | 137400 | 137700 | 137800 | 137400 | 907 |
| 358 | 20250318 | 130600 | 14220243000 | 137800 | 137800 | 137800 | 137700 | 107 |
| 359 | 20250318 | 130500 | 14205504600 | 137800 | 138000 | 138100 | 137800 | 161 |
| 360 | 20250318 | 130400 | 14183311500 | 137900 | 138000 | 138100 | 137900 | 47 |
| 361 | 20250318 | 130300 | 14176827600 | 138000 | 138000 | 138000 | 137900 | 56 |
| 362 | 20250318 | 130200 | 14169102400 | 137900 | 138100 | 138100 | 137900 | 73 |
| 363 | 20250318 | 130100 | 14159029400 | 138100 | 138100 | 138100 | 138000 | 36 |
| 364 | 20250318 | 130000 | 14154059600 | 138100 | 138400 | 138400 | 138000 | 58 |
| 365 | 20250318 | 125900 | 14146046200 | 138200 | 138600 | 138600 | 138200 | 85 |
| 366 | 20250318 | 125800 | 14134274400 | 138500 | 138600 | 138600 | 138500 | 49 |
| 367 | 20250318 | 125700 | 14127485200 | 138500 | 138700 | 139000 | 138500 | 163 |
| 368 | 20250318 | 125600 | 14104903500 | 138600 | 138800 | 139100 | 138600 | 71 |
| 369 | 20250318 | 125500 | 14095051600 | 138700 | 138800 | 139100 | 138700 | 26 |
| 370 | 20250318 | 125400 | 14091441900 | 138800 | 138800 | 139200 | 138700 | 145 |
| 371 | 20250318 | 125300 | 14071285800 | 138800 | 138900 | 138900 | 138700 | 67 |
| 372 | 20250318 | 125200 | 14061987800 | 138800 | 138500 | 138800 | 138000 | 137 |
| 373 | 20250318 | 125100 | 14042994300 | 138400 | 137900 | 138500 | 137900 | 370 |
| 374 | 20250318 | 125000 | 13991858000 | 137900 | 138200 | 138200 | 137600 | 104 |
| 375 | 20250318 | 124900 | 13977522400 | 138200 | 137800 | 138200 | 137600 | 240 |
| 376 | 20250318 | 124800 | 13944408700 | 137800 | 137700 | 137800 | 137600 | 92 |
| 377 | 20250318 | 124700 | 13931744500 | 137700 | 137800 | 137800 | 137700 | 17 |
| 378 | 20250318 | 124600 | 13929403300 | 137800 | 137800 | 137800 | 137600 | 48 |
| 379 | 20250318 | 124500 | 13922796400 | 137600 | 137700 | 137800 | 137600 | 58 |
| 380 | 20250318 | 124400 | 13914813200 | 137700 | 137700 | 137800 | 137600 | 23 |
| 381 | 20250318 | 124300 | 13911646900 | 137700 | 137700 | 137800 | 137600 | 30 |
| 382 | 20250318 | 124200 | 13907515900 | 137700 | 138000 | 138100 | 137700 | 86 |
| 383 | 20250318 | 124100 | 13895667600 | 137800 | 138100 | 138100 | 137700 | 21 |
| 384 | 20250318 | 124000 | 13892773200 | 138100 | 137800 | 138300 | 137700 | 147 |
| 385 | 20250318 | 123900 | 13872469900 | 137900 | 137800 | 137900 | 137700 | 98 |
| 386 | 20250318 | 123800 | 13858969100 | 137700 | 137700 | 137900 | 137700 | 26 |
| 387 | 20250318 | 123700 | 13855387000 | 137700 | 137700 | 137800 | 137600 | 56 |
| 388 | 20250318 | 123600 | 13847677200 | 137700 | 137700 | 137700 | 137600 | 56 |
| 389 | 20250318 | 123500 | 13839970700 | 137700 | 137700 | 137700 | 137600 | 50 |
| 390 | 20250318 | 123400 | 13833088800 | 137700 | 137800 | 137900 | 137600 | 25 |
| 391 | 20250318 | 123300 | 13829646300 | 137900 | 137600 | 138000 | 137600 | 59 |
| 392 | 20250318 | 123200 | 13821524600 | 137600 | 137800 | 137900 | 137600 | 79 |
| 393 | 20250318 | 123100 | 13810650200 | 137800 | 137700 | 137800 | 137600 | 37 |
| 394 | 20250318 | 123000 | 13805554200 | 137700 | 137600 | 137800 | 137600 | 63 |
| 395 | 20250318 | 122900 | 13796881300 | 137600 | 137600 | 137800 | 137600 | 881 |
| 396 | 20250318 | 122800 | 13675568100 | 137700 | 137600 | 137700 | 137600 | 243 |
| 397 | 20250318 | 122700 | 13642130200 | 137600 | 137600 | 137700 | 137600 | 163 |
| 398 | 20250318 | 122600 | 13619687800 | 137700 | 137600 | 137700 | 137600 | 70 |
| 399 | 20250318 | 122500 | 13610052500 | 137700 | 137800 | 137800 | 137700 | 61 |
| 400 | 20250318 | 122400 | 13601651900 | 137700 | 137900 | 138000 | 137700 | 73 |
| 401 | 20250318 | 122300 | 13591598900 | 137900 | 137800 | 138000 | 137700 | 57 |
| 402 | 20250318 | 122200 | 13583745500 | 137800 | 137800 | 138100 | 137700 | 59 |
| 403 | 20250318 | 122100 | 13575610300 | 137800 | 137800 | 138000 | 137600 | 74 |
| 404 | 20250318 | 122000 | 13565410900 | 137800 | 137900 | 137900 | 137700 | 9 |
| 405 | 20250318 | 121900 | 13564170700 | 137900 | 137700 | 138200 | 137700 | 138 |
| 406 | 20250318 | 121800 | 13545139400 | 137700 | 137600 | 137800 | 137400 | 529 |
| 407 | 20250318 | 121700 | 13472380400 | 137700 | 137700 | 137900 | 137700 | 54 |
| 408 | 20250318 | 121600 | 13464943200 | 137700 | 137800 | 137900 | 137700 | 58 |
| 409 | 20250318 | 121500 | 13456955000 | 137700 | 137800 | 137900 | 137700 | 65 |
| 410 | 20250318 | 121400 | 13448001900 | 137800 | 137800 | 137900 | 137800 | 48 |
| 411 | 20250318 | 121300 | 13441386700 | 137900 | 138200 | 138200 | 137800 | 360 |
| 412 | 20250318 | 121200 | 13391722100 | 138400 | 138200 | 138400 | 138100 | 167 |
| 413 | 20250318 | 121100 | 13368634200 | 138200 | 138300 | 138500 | 138200 | 28 |
| 414 | 20250318 | 121000 | 13364761600 | 138500 | 138400 | 138500 | 138300 | 33 |
| 415 | 20250318 | 120900 | 13360195400 | 138400 | 138400 | 138900 | 138400 | 216 |
| 416 | 20250318 | 120800 | 13330251300 | 138300 | 138400 | 139100 | 138300 | 187 |
| 417 | 20250318 | 120700 | 13304286300 | 138500 | 138400 | 138500 | 138400 | 19 |
| 418 | 20250318 | 120600 | 13301655100 | 138500 | 138400 | 138700 | 138400 | 52 |
| 419 | 20250318 | 120500 | 13294451800 | 138400 | 138900 | 139000 | 138300 | 8 |
| 420 | 20250318 | 120400 | 13293342600 | 138900 | 138700 | 139000 | 138200 | 118 |
| 421 | 20250318 | 120300 | 13276975500 | 138600 | 138400 | 138800 | 138200 | 144 |
| 422 | 20250318 | 120200 | 13257017800 | 138700 | 138700 | 138800 | 138300 | 55 |
| 423 | 20250318 | 120100 | 13249395800 | 138700 | 139500 | 139500 | 138700 | 195 |
| 424 | 20250318 | 120000 | 13222302600 | 139400 | 139700 | 139700 | 139000 | 91 |
| 425 | 20250318 | 115900 | 13209610000 | 139700 | 139500 | 139800 | 138800 | 365 |
| 426 | 20250318 | 115800 | 13158664700 | 139500 | 139500 | 139500 | 138900 | 245 |
| 427 | 20250318 | 115700 | 13124521000 | 139400 | 139300 | 139600 | 138900 | 267 |
| 428 | 20250318 | 115600 | 13087336200 | 139300 | 138900 | 139300 | 138900 | 123 |
| 429 | 20250318 | 115500 | 13070235700 | 139200 | 139000 | 139300 | 138900 | 73 |
| 430 | 20250318 | 115400 | 13060076300 | 139300 | 138900 | 139300 | 138900 | 122 |
| 431 | 20250318 | 115300 | 13043108300 | 139000 | 138600 | 139000 | 138600 | 302 |
| 432 | 20250318 | 115200 | 13001160000 | 138600 | 138800 | 139000 | 138600 | 79 |
| 433 | 20250318 | 115100 | 12990189400 | 138600 | 138600 | 138900 | 138600 | 95 |
| 434 | 20250318 | 115000 | 12977009500 | 138600 | 139000 | 139000 | 138500 | 102 |
| 435 | 20250318 | 114900 | 12962841300 | 139000 | 139000 | 139000 | 138300 | 203 |
| 436 | 20250318 | 114800 | 12934672700 | 138500 | 139200 | 139200 | 138300 | 153 |
| 437 | 20250318 | 114700 | 12913458200 | 139100 | 138100 | 139200 | 138100 | 921 |
| 438 | 20250318 | 114600 | 12785712400 | 138300 | 137900 | 138300 | 137800 | 204 |
| 439 | 20250318 | 114500 | 12757547500 | 137900 | 138300 | 138300 | 137800 | 160 |
| 440 | 20250318 | 114400 | 12735440300 | 138300 | 138200 | 138500 | 137800 | 884 |
| 441 | 20250318 | 114300 | 12613274700 | 138100 | 138100 | 138100 | 138100 | 0 |
| 442 | 20250318 | 114200 | 12613274700 | 138100 | 138100 | 138100 | 138100 | 0 |
| 443 | 20250318 | 114100 | 12613274700 | 138100 | 138100 | 138100 | 138100 | 0 |
| 444 | 20250318 | 114000 | 12613274700 | 138100 | 138100 | 138100 | 138100 | 0 |
| 445 | 20250318 | 113900 | 12613274700 | 138100 | 138100 | 138100 | 138100 | 0 |
| 446 | 20250318 | 113800 | 12613274700 | 138100 | 138100 | 138100 | 138100 | 0 |
| 447 | 20250318 | 113700 | 12613274700 | 138100 | 138100 | 138100 | 138000 | 4 |
| 448 | 20250318 | 113600 | 12612722500 | 138000 | 138000 | 138200 | 137800 | 200 |
| 449 | 20250318 | 113500 | 12585135500 | 138000 | 138000 | 138000 | 137600 | 140 |
| 450 | 20250318 | 113400 | 12565843100 | 138000 | 138500 | 138500 | 138000 | 136 |
| 451 | 20250318 | 113300 | 12547036100 | 138500 | 138400 | 138500 | 138000 | 148 |
| 452 | 20250318 | 113200 | 12526572800 | 138400 | 138300 | 138500 | 138000 | 133 |
| 453 | 20250318 | 113100 | 12508196200 | 138300 | 138400 | 138500 | 138200 | 120 |
| 454 | 20250318 | 113000 | 12491585400 | 138100 | 138500 | 138500 | 138100 | 133 |
| 455 | 20250318 | 112900 | 12473181400 | 138500 | 138300 | 138500 | 138200 | 64 |
| 456 | 20250318 | 112800 | 12464326500 | 138300 | 137900 | 138300 | 137500 | 195 |
| 457 | 20250318 | 112700 | 12437433600 | 137900 | 138300 | 138400 | 137900 | 160 |
| 458 | 20250318 | 112600 | 12415316900 | 138300 | 137900 | 138300 | 137900 | 128 |
| 459 | 20250318 | 112500 | 12397635200 | 138100 | 137500 | 138500 | 137300 | 192 |
| 460 | 20250318 | 112400 | 12371195500 | 137500 | 137800 | 138500 | 137400 | 301 |
| 461 | 20250318 | 112300 | 12329675900 | 137900 | 137800 | 137900 | 137300 | 155 |
| 462 | 20250318 | 112200 | 12308332800 | 137400 | 137700 | 138000 | 137400 | 113 |
| 463 | 20250318 | 112100 | 12292773400 | 137300 | 138100 | 138200 | 137300 | 402 |
| 464 | 20250318 | 112000 | 12237366700 | 138100 | 137500 | 138100 | 137400 | 126 |
| 465 | 20250318 | 111900 | 12220000800 | 137500 | 137700 | 138300 | 137400 | 244 |
| 466 | 20250318 | 111800 | 12186311700 | 138100 | 138000 | 138300 | 137400 | 190 |
| 467 | 20250318 | 111700 | 12160130700 | 138100 | 138000 | 138100 | 137500 | 147 |
| 468 | 20250318 | 111600 | 12139862200 | 138000 | 137600 | 138000 | 137400 | 261 |
| 469 | 20250318 | 111500 | 12103879700 | 137500 | 137800 | 138100 | 137500 | 566 |
| 470 | 20250318 | 111400 | 12025911500 | 137800 | 137900 | 138300 | 137800 | 136 |
| 471 | 20250318 | 111300 | 12007165700 | 138400 | 138600 | 138600 | 137800 | 670 |
| 472 | 20250318 | 111200 | 11914595600 | 138600 | 138400 | 138700 | 138300 | 141 |
| 473 | 20250318 | 111100 | 11895071200 | 138400 | 138600 | 138700 | 138300 | 185 |
| 474 | 20250318 | 111000 | 11869455500 | 138300 | 138600 | 138800 | 138200 | 154 |
| 475 | 20250318 | 110900 | 11848108800 | 138200 | 138300 | 138700 | 138100 | 324 |
| 476 | 20250318 | 110800 | 11803217100 | 138400 | 138100 | 138600 | 138100 | 121 |
| 477 | 20250318 | 110700 | 11786482300 | 138500 | 138500 | 138500 | 138100 | 144 |
| 478 | 20250318 | 110600 | 11766574800 | 138600 | 138500 | 138600 | 138200 | 188 |
| 479 | 20250318 | 110500 | 11740551200 | 138200 | 138100 | 138600 | 138100 | 117 |
| 480 | 20250318 | 110400 | 11724379600 | 138100 | 138300 | 138600 | 138100 | 145 |
| 481 | 20250318 | 110300 | 11704339800 | 138300 | 138200 | 138500 | 138100 | 194 |
| 482 | 20250318 | 110200 | 11677525200 | 138200 | 138200 | 138300 | 138100 | 441 |
| 483 | 20250318 | 110100 | 11616600000 | 138200 | 138600 | 138600 | 138100 | 688 |
| 484 | 20250318 | 110000 | 11521413400 | 138500 | 138600 | 139200 | 138500 | 257 |
| 485 | 20250318 | 105900 | 11485758900 | 138600 | 139200 | 139200 | 138500 | 93 |
| 486 | 20250318 | 105800 | 11472847500 | 139100 | 138400 | 139100 | 138400 | 156 |
| 487 | 20250318 | 105700 | 11451196600 | 138500 | 138100 | 138800 | 138100 | 251 |
| 488 | 20250318 | 105600 | 11416452600 | 138700 | 138400 | 138800 | 138000 | 183 |
| 489 | 20250318 | 105500 | 11391134600 | 138500 | 138000 | 138800 | 138000 | 140 |
| 490 | 20250318 | 105400 | 11371777600 | 138000 | 138000 | 138600 | 137800 | 765 |
| 491 | 20250318 | 105300 | 11266123100 | 137900 | 138000 | 138000 | 137700 | 155 |
| 492 | 20250318 | 105200 | 11244764700 | 138000 | 138000 | 138000 | 137300 | 479 |
| 493 | 20250318 | 105100 | 11178846100 | 138000 | 137900 | 138000 | 137500 | 152 |
| 494 | 20250318 | 105000 | 11157897600 | 137400 | 137900 | 138000 | 137400 | 221 |
| 495 | 20250318 | 104900 | 11127472500 | 137900 | 138200 | 138200 | 137700 | 224 |
| 496 | 20250318 | 104800 | 11096572700 | 138100 | 138200 | 138300 | 138000 | 243 |
| 497 | 20250318 | 104700 | 11063003600 | 138100 | 138100 | 138200 | 138100 | 94 |
| 498 | 20250318 | 104600 | 11050018300 | 138100 | 138100 | 138200 | 137700 | 179 |
| 499 | 20250318 | 104500 | 11025305800 | 138100 | 137700 | 138200 | 137700 | 208 |
| 500 | 20250318 | 104400 | 10996603800 | 138300 | 138300 | 138300 | 137700 | 181 |
| 501 | 20250318 | 104300 | 10971616200 | 138300 | 137800 | 138500 | 137600 | 255 |
| 502 | 20250318 | 104200 | 10936425800 | 137800 | 138600 | 138700 | 137700 | 73 |
| 503 | 20250318 | 104100 | 10926337500 | 138000 | 138100 | 138800 | 137700 | 630 |
| 504 | 20250318 | 104000 | 10839186400 | 138000 | 138200 | 138200 | 137700 | 176 |
| 505 | 20250318 | 103900 | 10814896400 | 138200 | 137600 | 138200 | 137500 | 128 |
| 506 | 20250318 | 103800 | 10797269500 | 138200 | 137900 | 138300 | 137600 | 373 |
| 507 | 20250318 | 103700 | 10745751300 | 137900 | 138000 | 138000 | 137400 | 106 |
| 508 | 20250318 | 103600 | 10731142600 | 138000 | 137500 | 138100 | 137000 | 253 |
| 509 | 20250318 | 103500 | 10696320000 | 138200 | 137600 | 138300 | 137400 | 145 |
| 510 | 20250318 | 103400 | 10676316800 | 137400 | 137400 | 137700 | 137100 | 120 |
| 511 | 20250318 | 103300 | 10659819800 | 137400 | 137000 | 137700 | 136900 | 232 |
| 512 | 20250318 | 103200 | 10627947900 | 136900 | 137400 | 137900 | 136900 | 390 |
| 513 | 20250318 | 103100 | 10574450700 | 137600 | 137400 | 137800 | 137200 | 82 |
| 514 | 20250318 | 103000 | 10563165900 | 137500 | 137900 | 138400 | 137000 | 622 |
| 515 | 20250318 | 102900 | 10477568300 | 137700 | 138200 | 138500 | 137700 | 465 |
| 516 | 20250318 | 102800 | 10413377200 | 138200 | 138100 | 138400 | 137900 | 461 |
| 517 | 20250318 | 102700 | 10349692700 | 138200 | 138100 | 138500 | 137800 | 506 |
| 518 | 20250318 | 102600 | 10279737300 | 138000 | 137800 | 138000 | 137700 | 578 |
| 519 | 20250318 | 102500 | 10200053600 | 137600 | 137900 | 138000 | 137600 | 595 |
| 520 | 20250318 | 102400 | 10118049800 | 138000 | 137900 | 138300 | 137700 | 666 |
| 521 | 20250318 | 102300 | 10026202800 | 137900 | 137700 | 138000 | 137700 | 486 |
| 522 | 20250318 | 102200 | 9959213700 | 137700 | 137500 | 137800 | 137400 | 330 |
| 523 | 20250318 | 102100 | 9913820900 | 137500 | 137100 | 138100 | 136900 | 902 |
| 524 | 20250318 | 102000 | 9789656000 | 137100 | 136700 | 137100 | 136700 | 304 |
| 525 | 20250318 | 101900 | 9748058600 | 136700 | 136500 | 136900 | 136400 | 337 |
| 526 | 20250318 | 101800 | 9701992400 | 136500 | 136400 | 136800 | 136000 | 647 |
| 527 | 20250318 | 101700 | 9613755500 | 136400 | 136700 | 136900 | 136100 | 875 |
| 528 | 20250318 | 101600 | 9494263300 | 136700 | 137400 | 137400 | 136600 | 695 |
| 529 | 20250318 | 101500 | 9399120800 | 137300 | 136900 | 137500 | 136900 | 743 |
| 530 | 20250318 | 101400 | 9297140500 | 137000 | 136800 | 137000 | 136200 | 1626 |
| 531 | 20250318 | 101300 | 9075123600 | 136800 | 137200 | 137600 | 136700 | 728 |
| 532 | 20250318 | 101200 | 8975249800 | 137200 | 136400 | 137800 | 136300 | 1763 |
| 533 | 20250318 | 101100 | 8733275300 | 136600 | 136600 | 137000 | 136000 | 536 |
| 534 | 20250318 | 101000 | 8660124500 | 136600 | 136400 | 137400 | 135600 | 1370 |
| 535 | 20250318 | 100900 | 8473017300 | 136400 | 136500 | 136700 | 134000 | 4189 |
| 536 | 20250318 | 100800 | 7906096200 | 136500 | 136400 | 136900 | 136000 | 3418 |
| 537 | 20250318 | 100700 | 7440169500 | 136800 | 137700 | 138100 | 136200 | 3742 |
| 538 | 20250318 | 100600 | 6927878100 | 137700 | 137200 | 138300 | 137200 | 1441 |
| 539 | 20250318 | 100500 | 6729142100 | 137200 | 138500 | 138900 | 137200 | 2663 |
| 540 | 20250318 | 100400 | 6361346300 | 138500 | 140200 | 140200 | 138300 | 895 |
| 541 | 20250318 | 100300 | 6236961700 | 140000 | 141000 | 141000 | 139800 | 818 |
| 542 | 20250318 | 100200 | 6122285200 | 140700 | 141500 | 141500 | 140700 | 333 |
| 543 | 20250318 | 100100 | 6075292400 | 141500 | 141500 | 142000 | 140900 | 1246 |
| 544 | 20250318 | 100000 | 5899092300 | 141500 | 140900 | 141600 | 140500 | 1080 |
| 545 | 20250318 | 095900 | 5746724100 | 140500 | 142200 | 142600 | 138700 | 1333 |
| 546 | 20250318 | 095800 | 5558253000 | 142200 | 143100 | 143400 | 142200 | 830 |
| 547 | 20250318 | 095700 | 5439845200 | 143100 | 143500 | 143800 | 143000 | 544 |
| 548 | 20250318 | 095600 | 5361876000 | 143900 | 144200 | 144400 | 143500 | 983 |
| 549 | 20250318 | 095500 | 5220368600 | 144200 | 145000 | 145100 | 144100 | 412 |
| 550 | 20250318 | 095400 | 5160814500 | 145000 | 145800 | 145800 | 144850 | 496 |
| 551 | 20250318 | 095300 | 5088784600 | 145800 | 146100 | 146300 | 145800 | 416 |
| 552 | 20250318 | 095200 | 5028046800 | 146100 | 146700 | 146700 | 146100 | 523 |
| 553 | 20250318 | 095100 | 4951551900 | 146700 | 147100 | 147100 | 146700 | 488 |
| 554 | 20250318 | 095000 | 4879847500 | 147000 | 147100 | 147200 | 147000 | 698 |
| 555 | 20250318 | 094900 | 4777208000 | 147100 | 147100 | 147200 | 146800 | 212 |
| 556 | 20250318 | 094800 | 4746024500 | 147200 | 147100 | 147200 | 147000 | 263 |
| 557 | 20250318 | 094700 | 4707333600 | 147100 | 147200 | 147400 | 146700 | 742 |
| 558 | 20250318 | 094600 | 4598097900 | 147200 | 147400 | 147500 | 146900 | 1033 |
| 559 | 20250318 | 094500 | 4446097800 | 147500 | 147600 | 147600 | 147300 | 161 |
| 560 | 20250318 | 094400 | 4422352550 | 147500 | 147300 | 147500 | 147300 | 96 |
| 561 | 20250318 | 094300 | 4408199650 | 147300 | 147500 | 147600 | 147300 | 257 |
| 562 | 20250318 | 094200 | 4370281550 | 147300 | 147700 | 147800 | 147300 | 498 |
| 563 | 20250318 | 094100 | 4296762750 | 147700 | 147500 | 147700 | 147500 | 206 |
| 564 | 20250318 | 094000 | 4266366950 | 147600 | 147400 | 147700 | 147300 | 466 |
| 565 | 20250318 | 093900 | 4197624750 | 147400 | 147300 | 147600 | 147200 | 248 |
| 566 | 20250318 | 093800 | 4161077250 | 147300 | 147900 | 148000 | 147200 | 564 |
| 567 | 20250318 | 093700 | 4077820350 | 147900 | 147600 | 147900 | 147600 | 243 |
| 568 | 20250318 | 093600 | 4041911850 | 147600 | 147800 | 147800 | 147600 | 155 |
| 569 | 20250318 | 093500 | 4019027850 | 147700 | 147900 | 147900 | 147600 | 143 |
| 570 | 20250318 | 093400 | 3997905350 | 147700 | 147200 | 148100 | 147100 | 828 |
| 571 | 20250318 | 093300 | 3875664450 | 147200 | 147600 | 147600 | 147200 | 84 |
| 572 | 20250318 | 093200 | 3863279350 | 147600 | 147200 | 147600 | 147100 | 437 |
| 573 | 20250318 | 093100 | 3798842150 | 147200 | 147800 | 147800 | 147200 | 346 |
| 574 | 20250318 | 093000 | 3747816550 | 147600 | 147600 | 147900 | 147400 | 174 |
| 575 | 20250318 | 092900 | 3722120250 | 147600 | 147800 | 147900 | 147500 | 524 |
| 576 | 20250318 | 092800 | 3644747950 | 147800 | 147700 | 147900 | 147500 | 458 |
| 577 | 20250318 | 092700 | 3577104150 | 147800 | 147400 | 148100 | 147400 | 2834 |
| 578 | 20250318 | 092600 | 3157904450 | 147400 | 147000 | 147900 | 147000 | 1204 |
| 579 | 20250318 | 092500 | 2980398350 | 147200 | 147000 | 147200 | 147000 | 482 |
| 580 | 20250318 | 092400 | 2909535650 | 147100 | 147000 | 147200 | 146900 | 233 |
| 581 | 20250318 | 092300 | 2875267750 | 147100 | 147100 | 147300 | 146900 | 799 |
| 582 | 20250318 | 092200 | 2757741500 | 147100 | 147200 | 147300 | 147100 | 2359 |
| 583 | 20250318 | 092100 | 2410329400 | 147200 | 147200 | 147300 | 147000 | 1313 |
| 584 | 20250318 | 092000 | 2217046300 | 147400 | 147200 | 147400 | 147200 | 91 |
| 585 | 20250318 | 091900 | 2203640700 | 147400 | 147300 | 147500 | 146900 | 867 |
| 586 | 20250318 | 091800 | 2075951900 | 147200 | 147000 | 147300 | 147000 | 256 |
| 587 | 20250318 | 091700 | 2038274950 | 146800 | 146650 | 147100 | 146600 | 1286 |
| 588 | 20250318 | 091600 | 1849335450 | 146700 | 146600 | 146800 | 146500 | 610 |
| 589 | 20250318 | 091500 | 1759874450 | 146500 | 146200 | 146500 | 146100 | 871 |
| 590 | 20250318 | 091400 | 1632466000 | 146100 | 145700 | 146100 | 145700 | 790 |
| 591 | 20250318 | 091300 | 1517212950 | 145700 | 145500 | 145700 | 145500 | 233 |
| 592 | 20250318 | 091200 | 1483290050 | 145600 | 145100 | 145600 | 145000 | 2172 |
| 593 | 20250318 | 091100 | 1167487050 | 145100 | 145000 | 145300 | 144800 | 823 |
| 594 | 20250318 | 091000 | 1048038550 | 145000 | 145100 | 145100 | 144700 | 876 |
| 595 | 20250318 | 090900 | 921028950 | 144900 | 144200 | 145100 | 144200 | 1476 |
| 596 | 20250318 | 090800 | 707168350 | 144100 | 144400 | 144800 | 144000 | 890 |
| 597 | 20250318 | 090700 | 578759050 | 144400 | 144700 | 144700 | 144400 | 238 |
| 598 | 20250318 | 090600 | 544344150 | 144700 | 144900 | 144900 | 144500 | 315 |
| 599 | 20250318 | 090500 | 498767350 | 144700 | 143900 | 144800 | 143900 | 535 |
| 600 | 20250318 | 090400 | 421464650 | 143900 | 144600 | 144600 | 143900 | 605 |
| 601 | 20250318 | 090300 | 334219550 | 144700 | 144100 | 144800 | 144000 | 809 |
| 602 | 20250318 | 090200 | 217507400 | 144100 | 144800 | 144900 | 144000 | 269 |
| 603 | 20250318 | 090100 | 178673300 | 144900 | 144200 | 145000 | 144200 | 476 |
| 604 | 20250318 | 090000 | 109728900 | 144300 | 145300 | 145300 | 144200 | 755 |