35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 3 | 20250318 | 185500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 4 | 20250318 | 185400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 5 | 20250318 | 185300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 6 | 20250318 | 185200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 7 | 20250318 | 185100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 8 | 20250318 | 185000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 9 | 20250318 | 184900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 10 | 20250318 | 184800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 11 | 20250318 | 184700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 12 | 20250318 | 184600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 13 | 20250318 | 184500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 14 | 20250318 | 184400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 15 | 20250318 | 184300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 16 | 20250318 | 184200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 17 | 20250318 | 184100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 18 | 20250318 | 184000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 19 | 20250318 | 183900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 20 | 20250318 | 183800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 21 | 20250318 | 183700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 22 | 20250318 | 183600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 23 | 20250318 | 183500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 24 | 20250318 | 183400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 25 | 20250318 | 183300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 26 | 20250318 | 183200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 27 | 20250318 | 183100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 28 | 20250318 | 183000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 29 | 20250318 | 182900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 30 | 20250318 | 182800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 31 | 20250318 | 182700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 32 | 20250318 | 182600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 33 | 20250318 | 182500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 34 | 20250318 | 182400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 35 | 20250318 | 182300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 36 | 20250318 | 182200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 37 | 20250318 | 182100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 38 | 20250318 | 182000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 39 | 20250318 | 181900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 40 | 20250318 | 181800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 41 | 20250318 | 181700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 42 | 20250318 | 181600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 43 | 20250318 | 181500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 44 | 20250318 | 181400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 45 | 20250318 | 181300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 46 | 20250318 | 181200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 47 | 20250318 | 181100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 48 | 20250318 | 181000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 49 | 20250318 | 180900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 50 | 20250318 | 180800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 51 | 20250318 | 180700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 52 | 20250318 | 180600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 53 | 20250318 | 180500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 54 | 20250318 | 180400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 55 | 20250318 | 180300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 56 | 20250318 | 180200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 57 | 20250318 | 180100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 58 | 20250318 | 180000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 59 | 20250318 | 175900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 60 | 20250318 | 175800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 61 | 20250318 | 175700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 62 | 20250318 | 175600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 63 | 20250318 | 175500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 64 | 20250318 | 175400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 65 | 20250318 | 175300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 66 | 20250318 | 175200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 67 | 20250318 | 175100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 68 | 20250318 | 175000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 69 | 20250318 | 174900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 70 | 20250318 | 174800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 71 | 20250318 | 174700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 72 | 20250318 | 174600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 73 | 20250318 | 174500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 74 | 20250318 | 174400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 75 | 20250318 | 174300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 76 | 20250318 | 174200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 77 | 20250318 | 174100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 78 | 20250318 | 174000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 79 | 20250318 | 173900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 80 | 20250318 | 173800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 81 | 20250318 | 173700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 82 | 20250318 | 173600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 83 | 20250318 | 173500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 84 | 20250318 | 173400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 85 | 20250318 | 173300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 86 | 20250318 | 173200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 87 | 20250318 | 173100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 88 | 20250318 | 173000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 89 | 20250318 | 172900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 90 | 20250318 | 172800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 91 | 20250318 | 172700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 92 | 20250318 | 172600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 93 | 20250318 | 172500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 94 | 20250318 | 172400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 95 | 20250318 | 172300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 96 | 20250318 | 172200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 97 | 20250318 | 172100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 98 | 20250318 | 172000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 99 | 20250318 | 171900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 100 | 20250318 | 171800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 101 | 20250318 | 171700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 102 | 20250318 | 171600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 103 | 20250318 | 171500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 104 | 20250318 | 171400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 105 | 20250318 | 171300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 106 | 20250318 | 171200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 107 | 20250318 | 171100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 108 | 20250318 | 171000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 109 | 20250318 | 170900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 110 | 20250318 | 170800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 111 | 20250318 | 170700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 112 | 20250318 | 170600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 113 | 20250318 | 170500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 114 | 20250318 | 170400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 115 | 20250318 | 170300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 116 | 20250318 | 170200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 117 | 20250318 | 170100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 118 | 20250318 | 170000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 119 | 20250318 | 165900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 120 | 20250318 | 165800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 121 | 20250318 | 165700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 122 | 20250318 | 165600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 123 | 20250318 | 165500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 124 | 20250318 | 165400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 125 | 20250318 | 165300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 126 | 20250318 | 165200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 127 | 20250318 | 165100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 128 | 20250318 | 165000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 129 | 20250318 | 164900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 130 | 20250318 | 164800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 131 | 20250318 | 164700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 132 | 20250318 | 164600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 133 | 20250318 | 164500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 134 | 20250318 | 164400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 135 | 20250318 | 164300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 136 | 20250318 | 164200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 137 | 20250318 | 164100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 138 | 20250318 | 164000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 139 | 20250318 | 163900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 140 | 20250318 | 163800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 141 | 20250318 | 163700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 142 | 20250318 | 163600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 143 | 20250318 | 163500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 144 | 20250318 | 163400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 145 | 20250318 | 163300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 146 | 20250318 | 163200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 147 | 20250318 | 163100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 148 | 20250318 | 163000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 149 | 20250318 | 162900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 150 | 20250318 | 162800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 151 | 20250318 | 162700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 152 | 20250318 | 162600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 153 | 20250318 | 162500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 154 | 20250318 | 162400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 155 | 20250318 | 162300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 156 | 20250318 | 162200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 157 | 20250318 | 162100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 158 | 20250318 | 162000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 159 | 20250318 | 161900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 160 | 20250318 | 161800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 161 | 20250318 | 161700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 162 | 20250318 | 161600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 163 | 20250318 | 161500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 164 | 20250318 | 161400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 165 | 20250318 | 161300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 166 | 20250318 | 161200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 167 | 20250318 | 161100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 168 | 20250318 | 161000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 169 | 20250318 | 160900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 170 | 20250318 | 160800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 171 | 20250318 | 160700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 172 | 20250318 | 160600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 173 | 20250318 | 160500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 174 | 20250318 | 160400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 175 | 20250318 | 160300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 176 | 20250318 | 160200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 177 | 20250318 | 160100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 178 | 20250318 | 160000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 179 | 20250318 | 155900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 180 | 20250318 | 155800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 181 | 20250318 | 155700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 182 | 20250318 | 155600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 183 | 20250318 | 155500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 184 | 20250318 | 155400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 185 | 20250318 | 155300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 186 | 20250318 | 155200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 187 | 20250318 | 155100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 188 | 20250318 | 155000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 189 | 20250318 | 154900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 190 | 20250318 | 154800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 191 | 20250318 | 154700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 192 | 20250318 | 154600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 193 | 20250318 | 154500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 194 | 20250318 | 154400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 195 | 20250318 | 154300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 196 | 20250318 | 154200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 197 | 20250318 | 154100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 198 | 20250318 | 154000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 199 | 20250318 | 153900 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 200 | 20250318 | 153800 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 201 | 20250318 | 153700 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 202 | 20250318 | 153600 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 203 | 20250318 | 153500 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 204 | 20250318 | 153400 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 205 | 20250318 | 153300 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 206 | 20250318 | 153200 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 207 | 20250318 | 153100 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 0 |
| 208 | 20250318 | 153000 | 27908152550 | 108500 | 108500 | 108500 | 108500 | 3122 |
| 209 | 20250318 | 152900 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 210 | 20250318 | 152800 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 211 | 20250318 | 152700 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 212 | 20250318 | 152600 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 213 | 20250318 | 152500 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 214 | 20250318 | 152400 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 215 | 20250318 | 152300 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 216 | 20250318 | 152200 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 217 | 20250318 | 152100 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 218 | 20250318 | 152000 | 27569415550 | 108600 | 108600 | 108600 | 108600 | 0 |
| 219 | 20250318 | 151900 | 27569415550 | 108600 | 108600 | 108700 | 108500 | 1473 |
| 220 | 20250318 | 151800 | 27409454350 | 108600 | 108800 | 108900 | 108600 | 2236 |
| 221 | 20250318 | 151700 | 27166410850 | 108750 | 108800 | 108900 | 108700 | 1717 |
| 222 | 20250318 | 151600 | 26979590850 | 108800 | 108900 | 108900 | 108800 | 1062 |
| 223 | 20250318 | 151500 | 26863960900 | 108800 | 108900 | 108900 | 108800 | 906 |
| 224 | 20250318 | 151400 | 26765307600 | 108800 | 108750 | 109000 | 108700 | 1148 |
| 225 | 20250318 | 151300 | 26640351150 | 108750 | 108750 | 108800 | 108700 | 422 |
| 226 | 20250318 | 151200 | 26594444150 | 108800 | 108900 | 109000 | 108700 | 3746 |
| 227 | 20250318 | 151100 | 26186682450 | 108800 | 108900 | 108900 | 108800 | 1609 |
| 228 | 20250318 | 151000 | 26011470000 | 108900 | 108900 | 108900 | 108700 | 948 |
| 229 | 20250318 | 150900 | 25908268600 | 108700 | 108800 | 108900 | 108700 | 1713 |
| 230 | 20250318 | 150800 | 25721905600 | 108700 | 108600 | 108800 | 108600 | 1030 |
| 231 | 20250318 | 150700 | 25609957200 | 108600 | 108700 | 108700 | 108500 | 1500 |
| 232 | 20250318 | 150600 | 25446999450 | 108700 | 108500 | 108700 | 108400 | 2744 |
| 233 | 20250318 | 150500 | 25149199550 | 108500 | 108300 | 108500 | 108300 | 1713 |
| 234 | 20250318 | 150400 | 24963503050 | 108300 | 108300 | 108300 | 108200 | 800 |
| 235 | 20250318 | 150300 | 24876872050 | 108300 | 108300 | 108300 | 108100 | 960 |
| 236 | 20250318 | 150200 | 24772963900 | 108300 | 108300 | 108300 | 108200 | 636 |
| 237 | 20250318 | 150100 | 24704094600 | 108300 | 108300 | 108300 | 108200 | 642 |
| 238 | 20250318 | 150000 | 24634585100 | 108300 | 108200 | 108400 | 108200 | 1103 |
| 239 | 20250318 | 145900 | 24515138100 | 108200 | 108200 | 108300 | 108100 | 1728 |
| 240 | 20250318 | 145800 | 24328260700 | 108200 | 108300 | 108300 | 108200 | 1085 |
| 241 | 20250318 | 145700 | 24210816300 | 108300 | 108200 | 108300 | 108100 | 1039 |
| 242 | 20250318 | 145600 | 24098401500 | 108200 | 108100 | 108200 | 108000 | 1920 |
| 243 | 20250318 | 145500 | 23890796700 | 108100 | 108000 | 108100 | 108000 | 367 |
| 244 | 20250318 | 145400 | 23851135800 | 108000 | 108000 | 108100 | 108000 | 594 |
| 245 | 20250318 | 145300 | 23786963200 | 108000 | 108000 | 108100 | 108000 | 285 |
| 246 | 20250318 | 145200 | 23756165550 | 108000 | 108000 | 108100 | 107900 | 661 |
| 247 | 20250318 | 145100 | 23684783600 | 108000 | 108000 | 108000 | 107900 | 126 |
| 248 | 20250318 | 145000 | 23671180100 | 108100 | 108000 | 108100 | 107900 | 1034 |
| 249 | 20250318 | 144900 | 23559497500 | 107900 | 107850 | 108000 | 107800 | 298 |
| 250 | 20250318 | 144800 | 23527341000 | 107900 | 107900 | 108000 | 107800 | 750 |
| 251 | 20250318 | 144700 | 23446407800 | 107900 | 107900 | 108000 | 107900 | 450 |
| 252 | 20250318 | 144600 | 23397825100 | 108000 | 108000 | 108000 | 107900 | 288 |
| 253 | 20250318 | 144500 | 23366727500 | 108000 | 107900 | 108000 | 107800 | 316 |
| 254 | 20250318 | 144400 | 23332619800 | 107900 | 107900 | 107900 | 107800 | 237 |
| 255 | 20250318 | 144300 | 23307051200 | 107800 | 107900 | 107900 | 107800 | 146 |
| 256 | 20250318 | 144200 | 23291308200 | 107800 | 107900 | 107900 | 107800 | 124 |
| 257 | 20250318 | 144100 | 23277935800 | 107800 | 107800 | 107900 | 107800 | 180 |
| 258 | 20250318 | 144000 | 23258523200 | 107800 | 107900 | 107900 | 107800 | 113 |
| 259 | 20250318 | 143900 | 23246337300 | 107900 | 107900 | 108000 | 107800 | 710 |
| 260 | 20250318 | 143800 | 23169736300 | 107900 | 108000 | 108100 | 107900 | 574 |
| 261 | 20250318 | 143700 | 23107743400 | 108000 | 108100 | 108100 | 108000 | 113 |
| 262 | 20250318 | 143600 | 23095532900 | 108000 | 107900 | 108100 | 107900 | 1408 |
| 263 | 20250318 | 143500 | 22943442000 | 108000 | 108000 | 108000 | 107800 | 1989 |
| 264 | 20250318 | 143400 | 22728818750 | 108000 | 107900 | 108000 | 107900 | 268 |
| 265 | 20250318 | 143300 | 22699893950 | 107900 | 108000 | 108000 | 107900 | 776 |
| 266 | 20250318 | 143200 | 22616096150 | 107900 | 108000 | 108000 | 107900 | 253 |
| 267 | 20250318 | 143100 | 22588782950 | 108000 | 107800 | 108000 | 107800 | 1736 |
| 268 | 20250318 | 143000 | 22401459950 | 107900 | 107800 | 107900 | 107800 | 268 |
| 269 | 20250318 | 142900 | 22372547700 | 107800 | 107900 | 107900 | 107800 | 121 |
| 270 | 20250318 | 142800 | 22359503200 | 107700 | 107700 | 107800 | 107600 | 268 |
| 271 | 20250318 | 142700 | 22330618700 | 107600 | 107600 | 107800 | 107600 | 380 |
| 272 | 20250318 | 142600 | 22289701750 | 107600 | 107700 | 107800 | 107600 | 344 |
| 273 | 20250318 | 142500 | 22252651650 | 107800 | 107800 | 107900 | 107800 | 259 |
| 274 | 20250318 | 142400 | 22224731350 | 107800 | 107800 | 107900 | 107700 | 91 |
| 275 | 20250318 | 142300 | 22214924450 | 107800 | 107600 | 107800 | 107600 | 86 |
| 276 | 20250318 | 142200 | 22205659850 | 107600 | 107600 | 108000 | 107600 | 1544 |
| 277 | 20250318 | 142100 | 22039059750 | 107600 | 107700 | 107700 | 107600 | 318 |
| 278 | 20250318 | 142000 | 22004820350 | 107800 | 107700 | 107800 | 107700 | 376 |
| 279 | 20250318 | 141900 | 21964324550 | 107700 | 107800 | 107800 | 107700 | 311 |
| 280 | 20250318 | 141800 | 21930803650 | 107800 | 107550 | 107900 | 107500 | 882 |
| 281 | 20250318 | 141700 | 21835771850 | 107500 | 107500 | 107600 | 107500 | 181 |
| 282 | 20250318 | 141600 | 21816310250 | 107500 | 107500 | 107600 | 107500 | 239 |
| 283 | 20250318 | 141500 | 21790609850 | 107500 | 107600 | 107700 | 107500 | 263 |
| 284 | 20250318 | 141400 | 21762316750 | 107600 | 107500 | 107700 | 107500 | 43 |
| 285 | 20250318 | 141300 | 21757691250 | 107500 | 107600 | 107700 | 107500 | 342 |
| 286 | 20250318 | 141200 | 21720900550 | 107600 | 107600 | 107700 | 107600 | 255 |
| 287 | 20250318 | 141100 | 21693462050 | 107600 | 107700 | 107700 | 107600 | 80 |
| 288 | 20250318 | 141000 | 21684853950 | 107600 | 107300 | 107600 | 107300 | 923 |
| 289 | 20250318 | 140900 | 21585681250 | 107400 | 107400 | 107400 | 107300 | 38 |
| 290 | 20250318 | 140800 | 21581603250 | 107400 | 107400 | 107400 | 107300 | 278 |
| 291 | 20250318 | 140700 | 21551752650 | 107400 | 107500 | 107500 | 107400 | 474 |
| 292 | 20250318 | 140600 | 21500842750 | 107400 | 107500 | 107600 | 107400 | 654 |
| 293 | 20250318 | 140500 | 21430543850 | 107500 | 107500 | 107600 | 107500 | 48 |
| 294 | 20250318 | 140400 | 21425383700 | 107500 | 107500 | 107500 | 107500 | 91 |
| 295 | 20250318 | 140300 | 21415601200 | 107600 | 107500 | 107600 | 107500 | 65 |
| 296 | 20250318 | 140200 | 21408613200 | 107500 | 107500 | 107500 | 107500 | 22 |
| 297 | 20250318 | 140100 | 21406248200 | 107500 | 107600 | 107700 | 107500 | 442 |
| 298 | 20250318 | 140000 | 21358690500 | 107600 | 107700 | 107700 | 107600 | 672 |
| 299 | 20250318 | 135900 | 21286382000 | 107600 | 107600 | 107700 | 107500 | 67 |
| 300 | 20250318 | 135800 | 21279171600 | 107500 | 107600 | 107700 | 107500 | 779 |
| 301 | 20250318 | 135700 | 21195404100 | 107700 | 107600 | 107700 | 107600 | 94 |
| 302 | 20250318 | 135600 | 21185288200 | 107600 | 107700 | 107700 | 107600 | 548 |
| 303 | 20250318 | 135500 | 21126299300 | 107700 | 107550 | 107800 | 107500 | 675 |
| 304 | 20250318 | 135400 | 21053632350 | 107500 | 107500 | 107600 | 107500 | 305 |
| 305 | 20250318 | 135300 | 21020841250 | 107500 | 107500 | 107600 | 107500 | 63 |
| 306 | 20250318 | 135200 | 21014066850 | 107500 | 107600 | 107700 | 107500 | 515 |
| 307 | 20250318 | 135100 | 20958651350 | 107600 | 107500 | 107700 | 107500 | 980 |
| 308 | 20250318 | 135000 | 20853205650 | 107500 | 107600 | 107600 | 107500 | 128 |
| 309 | 20250318 | 134900 | 20839440650 | 107500 | 107500 | 107600 | 107500 | 382 |
| 310 | 20250318 | 134800 | 20798341950 | 107500 | 107600 | 107700 | 107500 | 790 |
| 311 | 20250318 | 134700 | 20713341450 | 107600 | 107700 | 107700 | 107600 | 179 |
| 312 | 20250318 | 134600 | 20694071650 | 107700 | 107700 | 107700 | 107600 | 61 |
| 313 | 20250318 | 134500 | 20687506050 | 107700 | 107600 | 107800 | 107600 | 225 |
| 314 | 20250318 | 134400 | 20663273850 | 107700 | 107700 | 107700 | 107600 | 327 |
| 315 | 20250318 | 134300 | 20628066250 | 107600 | 107600 | 107700 | 107600 | 136 |
| 316 | 20250318 | 134200 | 20613423850 | 107700 | 107700 | 107700 | 107600 | 265 |
| 317 | 20250318 | 134100 | 20584899100 | 107700 | 107700 | 107800 | 107600 | 248 |
| 318 | 20250318 | 134000 | 20558200800 | 107700 | 107700 | 107800 | 107600 | 209 |
| 319 | 20250318 | 133900 | 20535688100 | 107700 | 107800 | 107800 | 107600 | 1268 |
| 320 | 20250318 | 133800 | 20399123650 | 107700 | 107700 | 107800 | 107600 | 623 |
| 321 | 20250318 | 133700 | 20332021550 | 107700 | 107700 | 107800 | 107700 | 166 |
| 322 | 20250318 | 133600 | 20314142050 | 107800 | 107700 | 107800 | 107700 | 53 |
| 323 | 20250318 | 133500 | 20308431150 | 107700 | 107700 | 107800 | 107700 | 67 |
| 324 | 20250318 | 133400 | 20301213550 | 107700 | 107700 | 107800 | 107700 | 45 |
| 325 | 20250318 | 133300 | 20296365450 | 107700 | 107700 | 107800 | 107700 | 159 |
| 326 | 20250318 | 133200 | 20279237950 | 107800 | 107700 | 107900 | 107700 | 650 |
| 327 | 20250318 | 133100 | 20209171850 | 107700 | 107800 | 107900 | 107700 | 960 |
| 328 | 20250318 | 133000 | 20105702350 | 107900 | 107700 | 107900 | 107600 | 705 |
| 329 | 20250318 | 132900 | 20029737750 | 107600 | 107600 | 107700 | 107600 | 76 |
| 330 | 20250318 | 132800 | 20021556250 | 107600 | 107500 | 107700 | 107500 | 432 |
| 331 | 20250318 | 132700 | 19975093550 | 107500 | 107700 | 107700 | 107500 | 373 |
| 332 | 20250318 | 132600 | 19934956150 | 107700 | 107600 | 107700 | 107600 | 58 |
| 333 | 20250318 | 132500 | 19928713600 | 107600 | 107600 | 107700 | 107600 | 70 |
| 334 | 20250318 | 132400 | 19921180200 | 107600 | 107700 | 107700 | 107600 | 49 |
| 335 | 20250318 | 132300 | 19915904900 | 107600 | 107600 | 107700 | 107600 | 316 |
| 336 | 20250318 | 132200 | 19881901800 | 107600 | 107600 | 107700 | 107500 | 1193 |
| 337 | 20250318 | 132100 | 19753541100 | 107600 | 107600 | 107700 | 107600 | 151 |
| 338 | 20250318 | 132000 | 19737285900 | 107600 | 107700 | 107800 | 107600 | 272 |
| 339 | 20250318 | 131900 | 19707992400 | 107700 | 107900 | 107900 | 107700 | 1012 |
| 340 | 20250318 | 131800 | 19598846450 | 107900 | 107900 | 108000 | 107900 | 130 |
| 341 | 20250318 | 131700 | 19584816550 | 107900 | 107900 | 108000 | 107900 | 187 |
| 342 | 20250318 | 131600 | 19564637250 | 107900 | 107800 | 108000 | 107800 | 1589 |
| 343 | 20250318 | 131500 | 19393052250 | 107700 | 107700 | 107900 | 107600 | 1416 |
| 344 | 20250318 | 131400 | 19240390450 | 107600 | 107800 | 107800 | 107600 | 198 |
| 345 | 20250318 | 131300 | 19219070550 | 107800 | 107700 | 107800 | 107700 | 31 |
| 346 | 20250318 | 131200 | 19215729600 | 107600 | 107700 | 107800 | 107600 | 114 |
| 347 | 20250318 | 131100 | 19203449200 | 107600 | 107700 | 107750 | 107600 | 226 |
| 348 | 20250318 | 131000 | 19179116350 | 107700 | 107800 | 107800 | 107700 | 169 |
| 349 | 20250318 | 130900 | 19160911950 | 107700 | 107700 | 107800 | 107700 | 500 |
| 350 | 20250318 | 130800 | 19107052300 | 107600 | 107700 | 107700 | 107600 | 139 |
| 351 | 20250318 | 130700 | 19092092400 | 107600 | 107700 | 107800 | 107600 | 445 |
| 352 | 20250318 | 130600 | 19044164500 | 107800 | 107800 | 107800 | 107700 | 101 |
| 353 | 20250318 | 130500 | 19033284000 | 107700 | 107600 | 107800 | 107600 | 493 |
| 354 | 20250318 | 130400 | 18980200400 | 107700 | 107600 | 107700 | 107600 | 60 |
| 355 | 20250318 | 130300 | 18973742600 | 107600 | 107800 | 107800 | 107600 | 344 |
| 356 | 20250318 | 130200 | 18936691500 | 107700 | 107700 | 107800 | 107700 | 178 |
| 357 | 20250318 | 130100 | 18917519100 | 107800 | 107700 | 107800 | 107700 | 76 |
| 358 | 20250318 | 130000 | 18909331300 | 107800 | 107700 | 107800 | 107700 | 131 |
| 359 | 20250318 | 125900 | 18895214800 | 107700 | 107700 | 107800 | 107700 | 43 |
| 360 | 20250318 | 125800 | 18890581200 | 107700 | 107800 | 107800 | 107700 | 138 |
| 361 | 20250318 | 125700 | 18875716900 | 107800 | 107800 | 107800 | 107700 | 28 |
| 362 | 20250318 | 125600 | 18872698600 | 107700 | 107800 | 107900 | 107700 | 553 |
| 363 | 20250318 | 125500 | 18813085100 | 107800 | 107900 | 107900 | 107800 | 124 |
| 364 | 20250318 | 125400 | 18799707200 | 107900 | 107800 | 107900 | 107800 | 163 |
| 365 | 20250318 | 125300 | 18782133150 | 107800 | 107800 | 107900 | 107800 | 620 |
| 366 | 20250318 | 125200 | 18715295650 | 107800 | 107950 | 108000 | 107800 | 1041 |
| 367 | 20250318 | 125100 | 18602967650 | 107900 | 107900 | 108000 | 107900 | 194 |
| 368 | 20250318 | 125000 | 18582024500 | 107900 | 107800 | 108000 | 107800 | 813 |
| 369 | 20250318 | 124900 | 18494307050 | 107900 | 107600 | 107900 | 107600 | 718 |
| 370 | 20250318 | 124800 | 18416923900 | 107600 | 107700 | 107700 | 107600 | 76 |
| 371 | 20250318 | 124700 | 18408742700 | 107600 | 107500 | 107700 | 107500 | 296 |
| 372 | 20250318 | 124600 | 18376884700 | 107500 | 107600 | 107600 | 107500 | 103 |
| 373 | 20250318 | 124500 | 18365807600 | 107600 | 107700 | 107700 | 107500 | 310 |
| 374 | 20250318 | 124400 | 18332463400 | 107600 | 107600 | 107700 | 107600 | 295 |
| 375 | 20250318 | 124300 | 18300717200 | 107700 | 107600 | 107700 | 107600 | 65 |
| 376 | 20250318 | 124200 | 18293719900 | 107600 | 107600 | 107700 | 107600 | 581 |
| 377 | 20250318 | 124100 | 18231197900 | 107500 | 107400 | 107600 | 107400 | 63 |
| 378 | 20250318 | 124000 | 18224421000 | 107500 | 107500 | 107600 | 107400 | 571 |
| 379 | 20250318 | 123900 | 18163040750 | 107500 | 107600 | 107600 | 107300 | 200 |
| 380 | 20250318 | 123800 | 18141554950 | 107300 | 107600 | 107600 | 107300 | 1474 |
| 381 | 20250318 | 123700 | 17983192550 | 107600 | 107500 | 107600 | 107500 | 70 |
| 382 | 20250318 | 123600 | 17975665050 | 107500 | 107600 | 107700 | 107500 | 538 |
| 383 | 20250318 | 123500 | 17917775550 | 107600 | 107600 | 107700 | 107600 | 89 |
| 384 | 20250318 | 123400 | 17908195450 | 107600 | 107700 | 107700 | 107600 | 73 |
| 385 | 20250318 | 123300 | 17900339050 | 107600 | 107700 | 107700 | 107600 | 85 |
| 386 | 20250318 | 123200 | 17891189950 | 107600 | 107500 | 107700 | 107500 | 203 |
| 387 | 20250318 | 123100 | 17869344100 | 107600 | 107600 | 107600 | 107500 | 170 |
| 388 | 20250318 | 123000 | 17851057200 | 107600 | 107700 | 107700 | 107600 | 238 |
| 389 | 20250318 | 122900 | 17825442850 | 107600 | 107500 | 107700 | 107500 | 528 |
| 390 | 20250318 | 122800 | 17768634450 | 107500 | 107400 | 107500 | 107400 | 114 |
| 391 | 20250318 | 122700 | 17756384950 | 107400 | 107500 | 107500 | 107400 | 322 |
| 392 | 20250318 | 122600 | 17721771950 | 107400 | 107200 | 107500 | 107200 | 127 |
| 393 | 20250318 | 122500 | 17708143150 | 107300 | 107400 | 107500 | 107300 | 137 |
| 394 | 20250318 | 122400 | 17693429450 | 107400 | 107400 | 107500 | 107200 | 255 |
| 395 | 20250318 | 122300 | 17666051450 | 107300 | 107300 | 107400 | 107200 | 46 |
| 396 | 20250318 | 122200 | 17661114550 | 107300 | 107400 | 107400 | 107200 | 194 |
| 397 | 20250318 | 122100 | 17640297050 | 107400 | 107300 | 107400 | 107200 | 96 |
| 398 | 20250318 | 122000 | 17629997250 | 107300 | 107200 | 107400 | 107200 | 279 |
| 399 | 20250318 | 121900 | 17600063150 | 107200 | 107200 | 107300 | 107200 | 136 |
| 400 | 20250318 | 121800 | 17585479050 | 107200 | 107300 | 107300 | 107200 | 93 |
| 401 | 20250318 | 121700 | 17575506450 | 107200 | 107300 | 107300 | 107200 | 116 |
| 402 | 20250318 | 121600 | 17563069850 | 107200 | 107300 | 107300 | 107200 | 223 |
| 403 | 20250318 | 121500 | 17539151150 | 107300 | 107300 | 107300 | 107200 | 48 |
| 404 | 20250318 | 121400 | 17534002750 | 107200 | 107200 | 107300 | 107200 | 101 |
| 405 | 20250318 | 121300 | 17523174250 | 107200 | 107200 | 107300 | 107200 | 196 |
| 406 | 20250318 | 121200 | 17502156350 | 107200 | 107300 | 107300 | 107200 | 207 |
| 407 | 20250318 | 121100 | 17479963250 | 107200 | 107400 | 107400 | 107200 | 61 |
| 408 | 20250318 | 121000 | 17473417450 | 107400 | 107400 | 107500 | 107400 | 90 |
| 409 | 20250318 | 120900 | 17463749050 | 107500 | 107500 | 107500 | 107400 | 165 |
| 410 | 20250318 | 120800 | 17446020250 | 107400 | 107500 | 107500 | 107400 | 148 |
| 411 | 20250318 | 120700 | 17430123650 | 107400 | 107200 | 107500 | 107200 | 221 |
| 412 | 20250318 | 120600 | 17406382850 | 107200 | 107500 | 107500 | 107200 | 229 |
| 413 | 20250318 | 120500 | 17381812650 | 107400 | 107400 | 107500 | 107400 | 183 |
| 414 | 20250318 | 120400 | 17362157150 | 107400 | 107400 | 107500 | 107400 | 58 |
| 415 | 20250318 | 120300 | 17355925150 | 107400 | 107600 | 107600 | 107400 | 383 |
| 416 | 20250318 | 120200 | 17314755550 | 107500 | 107400 | 107500 | 107300 | 279 |
| 417 | 20250318 | 120100 | 17284790050 | 107300 | 107300 | 107400 | 107300 | 30 |
| 418 | 20250318 | 120000 | 17281569050 | 107300 | 107300 | 107400 | 107200 | 266 |
| 419 | 20250318 | 115900 | 17253027650 | 107200 | 107300 | 107300 | 107200 | 67 |
| 420 | 20250318 | 115800 | 17245840150 | 107200 | 107300 | 107300 | 107200 | 287 |
| 421 | 20250318 | 115700 | 17215059850 | 107200 | 107300 | 107300 | 107200 | 41 |
| 422 | 20250318 | 115600 | 17210662050 | 107300 | 107300 | 107300 | 107200 | 84 |
| 423 | 20250318 | 115500 | 17201653350 | 107200 | 107200 | 107300 | 107200 | 19 |
| 424 | 20250318 | 115400 | 17199615250 | 107300 | 107300 | 107400 | 107200 | 211 |
| 425 | 20250318 | 115300 | 17176982850 | 107200 | 107300 | 107300 | 107100 | 213 |
| 426 | 20250318 | 115200 | 17154149650 | 107200 | 107200 | 107300 | 107200 | 59 |
| 427 | 20250318 | 115100 | 17147822750 | 107200 | 107400 | 107400 | 107200 | 48 |
| 428 | 20250318 | 115000 | 17142671650 | 107200 | 107300 | 107400 | 107200 | 127 |
| 429 | 20250318 | 114900 | 17129045750 | 107300 | 107400 | 107400 | 107300 | 111 |
| 430 | 20250318 | 114800 | 17117133450 | 107400 | 107600 | 107600 | 107300 | 462 |
| 431 | 20250318 | 114700 | 17067514550 | 107600 | 107100 | 107600 | 107100 | 153 |
| 432 | 20250318 | 114600 | 17051089100 | 107200 | 107100 | 107200 | 107100 | 93 |
| 433 | 20250318 | 114500 | 17041120400 | 107200 | 107100 | 107200 | 107000 | 295 |
| 434 | 20250318 | 114400 | 17009524800 | 107100 | 107000 | 107100 | 106800 | 732 |
| 435 | 20250318 | 114300 | 16931192700 | 107000 | 107000 | 107000 | 107000 | 0 |
| 436 | 20250318 | 114200 | 16931192700 | 107000 | 107000 | 107000 | 107000 | 0 |
| 437 | 20250318 | 114100 | 16931192700 | 107000 | 107000 | 107000 | 107000 | 0 |
| 438 | 20250318 | 114000 | 16931192700 | 107000 | 107000 | 107000 | 107000 | 0 |
| 439 | 20250318 | 113900 | 16931192700 | 107000 | 107000 | 107000 | 107000 | 0 |
| 440 | 20250318 | 113800 | 16931192700 | 107000 | 107000 | 107000 | 107000 | 0 |
| 441 | 20250318 | 113700 | 16931192700 | 107000 | 106900 | 107000 | 106900 | 151 |
| 442 | 20250318 | 113600 | 16915039200 | 107000 | 106900 | 107000 | 106800 | 219 |
| 443 | 20250318 | 113500 | 16891629100 | 106900 | 106800 | 107000 | 106800 | 213 |
| 444 | 20250318 | 113400 | 16868864100 | 106800 | 106800 | 106900 | 106700 | 326 |
| 445 | 20250318 | 113300 | 16834048400 | 106800 | 106700 | 107100 | 106700 | 1134 |
| 446 | 20250318 | 113200 | 16712863000 | 106800 | 106800 | 106900 | 106700 | 294 |
| 447 | 20250318 | 113100 | 16681468550 | 106800 | 106800 | 106900 | 106700 | 1503 |
| 448 | 20250318 | 113000 | 16521049050 | 106800 | 106900 | 107050 | 106700 | 919 |
| 449 | 20250318 | 112900 | 16422889250 | 106900 | 106800 | 106900 | 106800 | 425 |
| 450 | 20250318 | 112800 | 16377485850 | 106800 | 107100 | 107100 | 106800 | 1370 |
| 451 | 20250318 | 112700 | 16230959250 | 107100 | 107100 | 107200 | 107100 | 272 |
| 452 | 20250318 | 112600 | 16201825300 | 107200 | 107100 | 107200 | 107100 | 285 |
| 453 | 20250318 | 112500 | 16171287900 | 107200 | 107000 | 107200 | 107000 | 303 |
| 454 | 20250318 | 112400 | 16138853100 | 107100 | 107200 | 107250 | 107100 | 373 |
| 455 | 20250318 | 112300 | 16098889250 | 107300 | 107300 | 107300 | 107100 | 192 |
| 456 | 20250318 | 112200 | 16078306800 | 107300 | 107300 | 107500 | 107300 | 286 |
| 457 | 20250318 | 112100 | 16047613400 | 107300 | 107300 | 107500 | 107100 | 467 |
| 458 | 20250318 | 112000 | 15997487400 | 107300 | 106900 | 107300 | 106900 | 646 |
| 459 | 20250318 | 111900 | 15928237200 | 107000 | 107000 | 107100 | 106900 | 264 |
| 460 | 20250318 | 111800 | 15899998900 | 107000 | 107000 | 107100 | 106800 | 2504 |
| 461 | 20250318 | 111700 | 15632430300 | 107000 | 107000 | 107000 | 106900 | 449 |
| 462 | 20250318 | 111600 | 15584407500 | 107000 | 107200 | 107300 | 106900 | 3019 |
| 463 | 20250318 | 111500 | 15261207700 | 107200 | 107300 | 107300 | 107100 | 440 |
| 464 | 20250318 | 111400 | 15214041900 | 107300 | 107300 | 107300 | 107200 | 127 |
| 465 | 20250318 | 111300 | 15200420800 | 107300 | 107200 | 107400 | 107100 | 297 |
| 466 | 20250318 | 111200 | 15168559550 | 107200 | 107100 | 107300 | 107100 | 70 |
| 467 | 20250318 | 111100 | 15161057450 | 107300 | 107400 | 107400 | 107100 | 759 |
| 468 | 20250318 | 111000 | 15079663650 | 107400 | 107300 | 107400 | 107300 | 53 |
| 469 | 20250318 | 110900 | 15073974550 | 107400 | 107300 | 107400 | 107300 | 203 |
| 470 | 20250318 | 110800 | 15052189750 | 107400 | 107300 | 107400 | 107300 | 320 |
| 471 | 20250318 | 110700 | 15017850150 | 107400 | 107500 | 107500 | 107300 | 341 |
| 472 | 20250318 | 110600 | 14981242750 | 107400 | 107300 | 107500 | 107300 | 269 |
| 473 | 20250318 | 110500 | 14952357150 | 107400 | 107400 | 107500 | 107300 | 344 |
| 474 | 20250318 | 110400 | 14915409750 | 107500 | 107400 | 107500 | 107400 | 245 |
| 475 | 20250318 | 110300 | 14889083150 | 107400 | 107600 | 107600 | 107400 | 530 |
| 476 | 20250318 | 110200 | 14832102150 | 107600 | 107700 | 107700 | 107500 | 366 |
| 477 | 20250318 | 110100 | 14792724850 | 107700 | 107900 | 107900 | 107600 | 110 |
| 478 | 20250318 | 110000 | 14780875250 | 107600 | 107400 | 107800 | 107300 | 2155 |
| 479 | 20250318 | 105900 | 14549066250 | 107500 | 107700 | 107800 | 107400 | 1955 |
| 480 | 20250318 | 105800 | 14338771950 | 107700 | 107800 | 107800 | 107700 | 167 |
| 481 | 20250318 | 105700 | 14320771750 | 107800 | 107700 | 107800 | 107700 | 143 |
| 482 | 20250318 | 105600 | 14305361800 | 107800 | 107800 | 107900 | 107600 | 1136 |
| 483 | 20250318 | 105500 | 14182972100 | 107800 | 107900 | 107900 | 107800 | 214 |
| 484 | 20250318 | 105400 | 14159890150 | 107900 | 107800 | 107900 | 107800 | 171 |
| 485 | 20250318 | 105300 | 14141448150 | 107900 | 107900 | 108000 | 107800 | 432 |
| 486 | 20250318 | 105200 | 14094852250 | 107900 | 108000 | 108000 | 107900 | 64 |
| 487 | 20250318 | 105100 | 14087943350 | 107900 | 107800 | 108100 | 107800 | 2032 |
| 488 | 20250318 | 105000 | 13868553450 | 107800 | 107800 | 107900 | 107700 | 525 |
| 489 | 20250318 | 104900 | 13811952850 | 107700 | 107800 | 107900 | 107600 | 1531 |
| 490 | 20250318 | 104800 | 13646919050 | 108000 | 107700 | 108000 | 107700 | 151 |
| 491 | 20250318 | 104700 | 13630648750 | 107700 | 107700 | 107800 | 107600 | 379 |
| 492 | 20250318 | 104600 | 13589848150 | 107700 | 108000 | 108100 | 107700 | 1100 |
| 493 | 20250318 | 104500 | 13471059750 | 108100 | 107900 | 108100 | 107900 | 426 |
| 494 | 20250318 | 104400 | 13425072050 | 107900 | 107900 | 107900 | 107700 | 1178 |
| 495 | 20250318 | 104300 | 13298102650 | 108000 | 107900 | 108000 | 107900 | 222 |
| 496 | 20250318 | 104200 | 13274132050 | 107900 | 107900 | 108000 | 107900 | 86 |
| 497 | 20250318 | 104100 | 13264846350 | 107800 | 108000 | 108100 | 107800 | 255 |
| 498 | 20250318 | 104000 | 13237333150 | 108000 | 108000 | 108000 | 107800 | 1234 |
| 499 | 20250318 | 103900 | 13104131750 | 108100 | 107900 | 108200 | 107900 | 1175 |
| 500 | 20250318 | 103800 | 12977108750 | 107900 | 107600 | 108000 | 107600 | 1274 |
| 501 | 20250318 | 103700 | 12839783500 | 107600 | 107600 | 107700 | 107600 | 209 |
| 502 | 20250318 | 103600 | 12817292600 | 107600 | 107600 | 107700 | 107600 | 76 |
| 503 | 20250318 | 103500 | 12809111000 | 107600 | 107600 | 107700 | 107500 | 769 |
| 504 | 20250318 | 103400 | 12726365400 | 107600 | 107600 | 107700 | 107600 | 232 |
| 505 | 20250318 | 103300 | 12701399900 | 107700 | 107800 | 107800 | 107600 | 984 |
| 506 | 20250318 | 103200 | 12595427200 | 107700 | 107800 | 107800 | 107700 | 360 |
| 507 | 20250318 | 103100 | 12556646400 | 107800 | 107900 | 107900 | 107700 | 889 |
| 508 | 20250318 | 103000 | 12460800800 | 108000 | 108100 | 108200 | 107900 | 952 |
| 509 | 20250318 | 102900 | 12357942300 | 108100 | 108100 | 108200 | 108100 | 161 |
| 510 | 20250318 | 102800 | 12340528350 | 108200 | 108200 | 108400 | 108100 | 720 |
| 511 | 20250318 | 102700 | 12262595850 | 108200 | 108200 | 108400 | 108100 | 1355 |
| 512 | 20250318 | 102600 | 12115821950 | 108300 | 107800 | 108300 | 107800 | 5228 |
| 513 | 20250318 | 102500 | 11550716650 | 107800 | 107800 | 108000 | 107800 | 304 |
| 514 | 20250318 | 102400 | 11517922950 | 107900 | 107700 | 107900 | 107700 | 602 |
| 515 | 20250318 | 102300 | 11453010050 | 107700 | 107600 | 107900 | 107600 | 286 |
| 516 | 20250318 | 102200 | 11422193550 | 107600 | 107800 | 107800 | 107600 | 705 |
| 517 | 20250318 | 102100 | 11346275400 | 107800 | 107800 | 107850 | 107800 | 386 |
| 518 | 20250318 | 102000 | 11304662050 | 107800 | 107700 | 107900 | 107700 | 444 |
| 519 | 20250318 | 101900 | 11256783750 | 107800 | 107800 | 107800 | 107600 | 413 |
| 520 | 20250318 | 101800 | 11212298750 | 107900 | 107700 | 107900 | 107700 | 815 |
| 521 | 20250318 | 101700 | 11124437650 | 107800 | 107700 | 107800 | 107600 | 528 |
| 522 | 20250318 | 101600 | 11067576550 | 107700 | 107300 | 107700 | 107300 | 790 |
| 523 | 20250318 | 101500 | 10982646250 | 107300 | 107300 | 107400 | 107200 | 603 |
| 524 | 20250318 | 101400 | 10917915150 | 107300 | 107200 | 107300 | 107200 | 198 |
| 525 | 20250318 | 101300 | 10896684500 | 107200 | 107200 | 107300 | 107000 | 327 |
| 526 | 20250318 | 101200 | 10861637450 | 107100 | 106900 | 107100 | 106800 | 1849 |
| 527 | 20250318 | 101100 | 10663910550 | 106900 | 106800 | 106900 | 106800 | 200 |
| 528 | 20250318 | 101000 | 10642545250 | 106900 | 106850 | 106900 | 106800 | 264 |
| 529 | 20250318 | 100900 | 10614329100 | 106900 | 106800 | 106900 | 106800 | 300 |
| 530 | 20250318 | 100800 | 10582282800 | 106800 | 106800 | 106900 | 106700 | 862 |
| 531 | 20250318 | 100700 | 10490235600 | 106800 | 106900 | 106900 | 106800 | 1810 |
| 532 | 20250318 | 100600 | 10296916600 | 106900 | 106900 | 107000 | 106800 | 222 |
| 533 | 20250318 | 100500 | 10273188400 | 106900 | 106800 | 107000 | 106800 | 587 |
| 534 | 20250318 | 100400 | 10210435600 | 106800 | 107000 | 107000 | 106800 | 258 |
| 535 | 20250318 | 100300 | 10182846800 | 107000 | 106900 | 107000 | 106800 | 1172 |
| 536 | 20250318 | 100200 | 10057647400 | 106900 | 106900 | 107200 | 106800 | 528 |
| 537 | 20250318 | 100100 | 10001198800 | 106900 | 107200 | 107200 | 106800 | 2070 |
| 538 | 20250318 | 100000 | 9779796300 | 107100 | 107200 | 107400 | 107100 | 904 |
| 539 | 20250318 | 095900 | 9682822600 | 107300 | 107300 | 107500 | 107200 | 359 |
| 540 | 20250318 | 095800 | 9644302300 | 107300 | 107100 | 107400 | 107000 | 927 |
| 541 | 20250318 | 095700 | 9545027400 | 107100 | 107200 | 107400 | 107000 | 583 |
| 542 | 20250318 | 095600 | 9482511100 | 107200 | 106900 | 107300 | 106800 | 1163 |
| 543 | 20250318 | 095500 | 9358032100 | 106900 | 107000 | 107100 | 106800 | 1365 |
| 544 | 20250318 | 095400 | 9212030700 | 107000 | 107000 | 107100 | 106900 | 1443 |
| 545 | 20250318 | 095300 | 9057654000 | 107000 | 107200 | 107200 | 107000 | 325 |
| 546 | 20250318 | 095200 | 9022876100 | 107200 | 106900 | 107200 | 106800 | 1768 |
| 547 | 20250318 | 095100 | 8833781000 | 107000 | 107200 | 107200 | 106900 | 561 |
| 548 | 20250318 | 095000 | 8773746800 | 107200 | 107100 | 107300 | 107000 | 4067 |
| 549 | 20250318 | 094900 | 8338295500 | 107200 | 107200 | 107300 | 107100 | 890 |
| 550 | 20250318 | 094800 | 8242859800 | 107300 | 107400 | 107500 | 107200 | 1884 |
| 551 | 20250318 | 094700 | 8040734800 | 107300 | 107300 | 107500 | 107300 | 635 |
| 552 | 20250318 | 094600 | 7972535100 | 107400 | 107300 | 107400 | 107300 | 971 |
| 553 | 20250318 | 094500 | 7868298400 | 107300 | 107200 | 107400 | 107200 | 410 |
| 554 | 20250318 | 094400 | 7824308900 | 107200 | 107100 | 107400 | 107100 | 845 |
| 555 | 20250318 | 094300 | 7733742300 | 107100 | 107300 | 107400 | 107100 | 2065 |
| 556 | 20250318 | 094200 | 7512292100 | 107400 | 107700 | 107700 | 107300 | 1306 |
| 557 | 20250318 | 094100 | 7371954100 | 107600 | 107900 | 107900 | 107500 | 144 |
| 558 | 20250318 | 094000 | 7356433900 | 107500 | 107850 | 107850 | 107500 | 1188 |
| 559 | 20250318 | 093900 | 7228629600 | 107900 | 107900 | 108000 | 107700 | 322 |
| 560 | 20250318 | 093800 | 7193888000 | 107900 | 107700 | 107900 | 107700 | 1341 |
| 561 | 20250318 | 093700 | 7049344400 | 107700 | 108000 | 108000 | 107700 | 646 |
| 562 | 20250318 | 093600 | 6979682100 | 108200 | 108200 | 108200 | 107700 | 1627 |
| 563 | 20250318 | 093500 | 6803900500 | 108200 | 108200 | 108200 | 108100 | 1039 |
| 564 | 20250318 | 093400 | 6691508900 | 108100 | 108000 | 108200 | 108000 | 369 |
| 565 | 20250318 | 093300 | 6651623300 | 108100 | 107700 | 108200 | 107600 | 659 |
| 566 | 20250318 | 093200 | 6580496600 | 107700 | 107600 | 107700 | 107400 | 657 |
| 567 | 20250318 | 093100 | 6509833100 | 107600 | 107600 | 107700 | 107500 | 253 |
| 568 | 20250318 | 093000 | 6482612400 | 107600 | 107400 | 107800 | 107400 | 315 |
| 569 | 20250318 | 092900 | 6448711300 | 107500 | 107400 | 107600 | 107400 | 581 |
| 570 | 20250318 | 092800 | 6386286200 | 107500 | 107400 | 107600 | 107400 | 1548 |
| 571 | 20250318 | 092700 | 6219864600 | 107500 | 107500 | 107600 | 107400 | 219 |
| 572 | 20250318 | 092600 | 6196321950 | 107700 | 107400 | 107700 | 107300 | 966 |
| 573 | 20250318 | 092500 | 6092559150 | 107400 | 107700 | 107800 | 107300 | 1734 |
| 574 | 20250318 | 092400 | 5906130850 | 107600 | 108000 | 108100 | 107600 | 1628 |
| 575 | 20250318 | 092300 | 5730525350 | 108000 | 107800 | 108200 | 107800 | 805 |
| 576 | 20250318 | 092200 | 5643538050 | 107900 | 107700 | 108200 | 107700 | 2355 |
| 577 | 20250318 | 092100 | 5389440850 | 107700 | 108000 | 108000 | 107600 | 893 |
| 578 | 20250318 | 092000 | 5293192550 | 107900 | 107700 | 108000 | 107700 | 854 |
| 579 | 20250318 | 091900 | 5201157850 | 107700 | 107600 | 107700 | 107300 | 1565 |
| 580 | 20250318 | 091800 | 5032907450 | 107600 | 107600 | 107800 | 107500 | 1450 |
| 581 | 20250318 | 091700 | 4876775750 | 107600 | 107300 | 107600 | 107300 | 725 |
| 582 | 20250318 | 091600 | 4798858350 | 107300 | 107700 | 107700 | 107200 | 1530 |
| 583 | 20250318 | 091500 | 4634534650 | 107600 | 107500 | 107700 | 107500 | 717 |
| 584 | 20250318 | 091400 | 4557383250 | 107500 | 107400 | 107600 | 107300 | 649 |
| 585 | 20250318 | 091300 | 4487651700 | 107500 | 107400 | 107500 | 107200 | 564 |
| 586 | 20250318 | 091200 | 4427114800 | 107300 | 107000 | 107400 | 106900 | 1135 |
| 587 | 20250318 | 091100 | 4305569900 | 107000 | 106950 | 107100 | 106800 | 378 |
| 588 | 20250318 | 091000 | 4265136000 | 106900 | 106800 | 106900 | 106400 | 5823 |
| 589 | 20250318 | 090900 | 3644710200 | 106800 | 107200 | 107300 | 106700 | 2514 |
| 590 | 20250318 | 090800 | 3375730600 | 107200 | 107000 | 107600 | 107000 | 4199 |
| 591 | 20250318 | 090700 | 2926132600 | 107100 | 107600 | 107700 | 106900 | 3660 |
| 592 | 20250318 | 090600 | 2533689900 | 107700 | 108300 | 108400 | 107600 | 3594 |
| 593 | 20250318 | 090500 | 2145573850 | 108300 | 109000 | 109100 | 108200 | 3389 |
| 594 | 20250318 | 090400 | 1777468350 | 109000 | 109500 | 109600 | 109000 | 3534 |
| 595 | 20250318 | 090300 | 1390718050 | 109500 | 109300 | 109600 | 109200 | 2579 |
| 596 | 20250318 | 090200 | 1108568300 | 109300 | 108900 | 109450 | 108800 | 2605 |
| 597 | 20250318 | 090100 | 824379650 | 108850 | 108400 | 109100 | 108300 | 3599 |
| 598 | 20250318 | 090000 | 433159850 | 108400 | 108000 | 108400 | 107600 | 3983 |