35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 3 | 20250317 | 185700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 4 | 20250317 | 185600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 5 | 20250317 | 185500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 6 | 20250317 | 185400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 7 | 20250317 | 185300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 8 | 20250317 | 185200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 9 | 20250317 | 185100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 10 | 20250317 | 185000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 11 | 20250317 | 184900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 12 | 20250317 | 184800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 13 | 20250317 | 184700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 14 | 20250317 | 184600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 15 | 20250317 | 184500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 16 | 20250317 | 184400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 17 | 20250317 | 184300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 18 | 20250317 | 184200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 19 | 20250317 | 184100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 20 | 20250317 | 184000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 21 | 20250317 | 183900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 22 | 20250317 | 183800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 23 | 20250317 | 183700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 24 | 20250317 | 183600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 25 | 20250317 | 183500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 26 | 20250317 | 183400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 27 | 20250317 | 183300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 28 | 20250317 | 183200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 29 | 20250317 | 183100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 30 | 20250317 | 183000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 31 | 20250317 | 182900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 32 | 20250317 | 182800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 33 | 20250317 | 182700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 34 | 20250317 | 182600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 35 | 20250317 | 182500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 36 | 20250317 | 182400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 37 | 20250317 | 182300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 38 | 20250317 | 182200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 39 | 20250317 | 182100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 40 | 20250317 | 182000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 41 | 20250317 | 181900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 42 | 20250317 | 181800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 43 | 20250317 | 181700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 44 | 20250317 | 181600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 45 | 20250317 | 181500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 46 | 20250317 | 181400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 47 | 20250317 | 181300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 48 | 20250317 | 181200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 49 | 20250317 | 181100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 50 | 20250317 | 181000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 51 | 20250317 | 180900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 52 | 20250317 | 180800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 53 | 20250317 | 180700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 54 | 20250317 | 180600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 55 | 20250317 | 180500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 56 | 20250317 | 180400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 57 | 20250317 | 180300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 58 | 20250317 | 180200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 59 | 20250317 | 180100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 60 | 20250317 | 180000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 61 | 20250317 | 175900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 62 | 20250317 | 175800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 63 | 20250317 | 175700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 64 | 20250317 | 175600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 65 | 20250317 | 175500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 66 | 20250317 | 175400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 67 | 20250317 | 175300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 68 | 20250317 | 175200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 69 | 20250317 | 175100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 70 | 20250317 | 175000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 71 | 20250317 | 174900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 72 | 20250317 | 174800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 73 | 20250317 | 174700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 74 | 20250317 | 174600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 75 | 20250317 | 174500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 76 | 20250317 | 174400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 77 | 20250317 | 174300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 78 | 20250317 | 174200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 79 | 20250317 | 174100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 80 | 20250317 | 174000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 81 | 20250317 | 173900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 82 | 20250317 | 173800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 83 | 20250317 | 173700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 84 | 20250317 | 173600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 85 | 20250317 | 173500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 86 | 20250317 | 173400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 87 | 20250317 | 173300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 88 | 20250317 | 173200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 89 | 20250317 | 173100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 90 | 20250317 | 173000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 91 | 20250317 | 172900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 92 | 20250317 | 172800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 93 | 20250317 | 172700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 94 | 20250317 | 172600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 95 | 20250317 | 172500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 96 | 20250317 | 172400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 97 | 20250317 | 172300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 98 | 20250317 | 172200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 99 | 20250317 | 172100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 100 | 20250317 | 172000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 101 | 20250317 | 171900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 102 | 20250317 | 171800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 103 | 20250317 | 171700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 104 | 20250317 | 171600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 105 | 20250317 | 171500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 106 | 20250317 | 171400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 107 | 20250317 | 171300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 108 | 20250317 | 171200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 109 | 20250317 | 171100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 110 | 20250317 | 171000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 111 | 20250317 | 170900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 112 | 20250317 | 170800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 113 | 20250317 | 170700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 114 | 20250317 | 170600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 115 | 20250317 | 170500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 116 | 20250317 | 170400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 117 | 20250317 | 170300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 118 | 20250317 | 170200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 119 | 20250317 | 170100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 120 | 20250317 | 170000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 121 | 20250317 | 165900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 122 | 20250317 | 165800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 123 | 20250317 | 165700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 124 | 20250317 | 165600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 125 | 20250317 | 165500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 126 | 20250317 | 165400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 127 | 20250317 | 165300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 128 | 20250317 | 165200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 129 | 20250317 | 165100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 130 | 20250317 | 165000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 131 | 20250317 | 164900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 132 | 20250317 | 164800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 133 | 20250317 | 164700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 134 | 20250317 | 164600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 135 | 20250317 | 164500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 136 | 20250317 | 164400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 137 | 20250317 | 164300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 138 | 20250317 | 164200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 139 | 20250317 | 164100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 140 | 20250317 | 164000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 141 | 20250317 | 163900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 142 | 20250317 | 163800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 143 | 20250317 | 163700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 144 | 20250317 | 163600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 145 | 20250317 | 163500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 146 | 20250317 | 163400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 147 | 20250317 | 163300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 148 | 20250317 | 163200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 149 | 20250317 | 163100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 150 | 20250317 | 163000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 151 | 20250317 | 162900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 152 | 20250317 | 162800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 153 | 20250317 | 162700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 154 | 20250317 | 162600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 155 | 20250317 | 162500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 156 | 20250317 | 162400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 157 | 20250317 | 162300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 158 | 20250317 | 162200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 159 | 20250317 | 162100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 160 | 20250317 | 162000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 161 | 20250317 | 161900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 162 | 20250317 | 161800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 163 | 20250317 | 161700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 164 | 20250317 | 161600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 165 | 20250317 | 161500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 166 | 20250317 | 161400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 167 | 20250317 | 161300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 168 | 20250317 | 161200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 169 | 20250317 | 161100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 170 | 20250317 | 161000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 171 | 20250317 | 160900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 172 | 20250317 | 160800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 173 | 20250317 | 160700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 174 | 20250317 | 160600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 175 | 20250317 | 160500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 176 | 20250317 | 160400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 177 | 20250317 | 160300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 178 | 20250317 | 160200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 179 | 20250317 | 160100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 180 | 20250317 | 160000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 181 | 20250317 | 155900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 182 | 20250317 | 155800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 183 | 20250317 | 155700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 184 | 20250317 | 155600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 185 | 20250317 | 155500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 186 | 20250317 | 155400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 187 | 20250317 | 155300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 188 | 20250317 | 155200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 189 | 20250317 | 155100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 190 | 20250317 | 155000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 191 | 20250317 | 154900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 192 | 20250317 | 154800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 193 | 20250317 | 154700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 194 | 20250317 | 154600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 195 | 20250317 | 154500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 196 | 20250317 | 154400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 197 | 20250317 | 154300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 198 | 20250317 | 154200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 199 | 20250317 | 154100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 200 | 20250317 | 154000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 201 | 20250317 | 153900 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 202 | 20250317 | 153800 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 203 | 20250317 | 153700 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 204 | 20250317 | 153600 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 205 | 20250317 | 153500 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 206 | 20250317 | 153400 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 207 | 20250317 | 153300 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 208 | 20250317 | 153200 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 209 | 20250317 | 153100 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 210 | 20250317 | 153000 | 51538239500 | 133900 | 133900 | 133900 | 133900 | 11025 |
| 211 | 20250317 | 152900 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 212 | 20250317 | 152800 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 213 | 20250317 | 152700 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 214 | 20250317 | 152600 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 215 | 20250317 | 152500 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 216 | 20250317 | 152400 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 217 | 20250317 | 152300 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 218 | 20250317 | 152200 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 219 | 20250317 | 152100 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 220 | 20250317 | 152000 | 50061992000 | 133900 | 133900 | 133900 | 133900 | 0 |
| 221 | 20250317 | 151900 | 50061992000 | 133900 | 133800 | 133900 | 133800 | 795 |
| 222 | 20250317 | 151800 | 49955586400 | 133900 | 133900 | 133900 | 133600 | 865 |
| 223 | 20250317 | 151700 | 49839895500 | 133800 | 133900 | 133900 | 133800 | 928 |
| 224 | 20250317 | 151600 | 49715673500 | 133900 | 133800 | 133900 | 133700 | 721 |
| 225 | 20250317 | 151500 | 49619178400 | 133700 | 133700 | 133800 | 133500 | 433 |
| 226 | 20250317 | 151400 | 49561297800 | 133700 | 133600 | 133700 | 133500 | 923 |
| 227 | 20250317 | 151300 | 49437947400 | 133600 | 133500 | 133600 | 133400 | 696 |
| 228 | 20250317 | 151200 | 49345033300 | 133400 | 133500 | 133500 | 133400 | 1647 |
| 229 | 20250317 | 151100 | 49125307850 | 133500 | 133500 | 133500 | 133400 | 903 |
| 230 | 20250317 | 151000 | 49004812850 | 133500 | 133500 | 133600 | 133400 | 550 |
| 231 | 20250317 | 150900 | 48931390850 | 133500 | 133500 | 133500 | 133400 | 733 |
| 232 | 20250317 | 150800 | 48833577100 | 133500 | 133550 | 133600 | 133400 | 511 |
| 233 | 20250317 | 150700 | 48765351050 | 133550 | 133600 | 133600 | 133400 | 988 |
| 234 | 20250317 | 150600 | 48633443400 | 133600 | 133600 | 133600 | 133500 | 1482 |
| 235 | 20250317 | 150500 | 48435573150 | 133600 | 133600 | 133600 | 133500 | 554 |
| 236 | 20250317 | 150400 | 48361588850 | 133500 | 133700 | 133800 | 133500 | 896 |
| 237 | 20250317 | 150300 | 48241870350 | 133700 | 133700 | 133700 | 133600 | 982 |
| 238 | 20250317 | 150200 | 48110620650 | 133600 | 133600 | 133700 | 133600 | 339 |
| 239 | 20250317 | 150100 | 48065309350 | 133700 | 133700 | 133700 | 133600 | 1361 |
| 240 | 20250317 | 150000 | 47883463950 | 133600 | 133800 | 133800 | 133600 | 1278 |
| 241 | 20250317 | 145900 | 47712598950 | 133800 | 134000 | 134000 | 133700 | 970 |
| 242 | 20250317 | 145800 | 47582778050 | 134000 | 134000 | 134100 | 133900 | 267 |
| 243 | 20250317 | 145700 | 47547001350 | 134000 | 133900 | 134000 | 133900 | 315 |
| 244 | 20250317 | 145600 | 47504805550 | 134000 | 134000 | 134100 | 133900 | 818 |
| 245 | 20250317 | 145500 | 47395190350 | 134000 | 134100 | 134200 | 133900 | 490 |
| 246 | 20250317 | 145400 | 47329499150 | 134000 | 134000 | 134100 | 134000 | 745 |
| 247 | 20250317 | 145300 | 47229645450 | 134000 | 134100 | 134200 | 134000 | 569 |
| 248 | 20250317 | 145200 | 47153390450 | 134200 | 134000 | 134200 | 134000 | 735 |
| 249 | 20250317 | 145100 | 47054836550 | 134000 | 134100 | 134200 | 134000 | 598 |
| 250 | 20250317 | 145000 | 46974665650 | 134000 | 134200 | 134200 | 134000 | 991 |
| 251 | 20250317 | 144900 | 46841813950 | 134100 | 134200 | 134400 | 134100 | 757 |
| 252 | 20250317 | 144800 | 46740201050 | 134200 | 134300 | 134300 | 134200 | 186 |
| 253 | 20250317 | 144700 | 46715226150 | 134300 | 134300 | 134300 | 134200 | 191 |
| 254 | 20250317 | 144600 | 46689577550 | 134300 | 134500 | 134600 | 134200 | 1471 |
| 255 | 20250317 | 144500 | 46491912750 | 134500 | 134600 | 134700 | 134400 | 658 |
| 256 | 20250317 | 144400 | 46403392650 | 134500 | 134600 | 134600 | 134400 | 514 |
| 257 | 20250317 | 144300 | 46334252850 | 134700 | 134700 | 134700 | 134500 | 488 |
| 258 | 20250317 | 144200 | 46268549250 | 134700 | 134600 | 134700 | 134500 | 632 |
| 259 | 20250317 | 144100 | 46183488300 | 134600 | 134500 | 134600 | 134400 | 1211 |
| 260 | 20250317 | 144000 | 46020542500 | 134500 | 134500 | 134500 | 134400 | 327 |
| 261 | 20250317 | 143900 | 45976561900 | 134500 | 134500 | 134600 | 134400 | 1037 |
| 262 | 20250317 | 143800 | 45837076100 | 134500 | 134300 | 134500 | 134300 | 439 |
| 263 | 20250317 | 143700 | 45778062500 | 134400 | 134500 | 134600 | 134300 | 1581 |
| 264 | 20250317 | 143600 | 45565490400 | 134500 | 134300 | 134500 | 134300 | 1934 |
| 265 | 20250317 | 143500 | 45305463000 | 134400 | 134400 | 134400 | 134300 | 649 |
| 266 | 20250317 | 143400 | 45218275900 | 134300 | 134200 | 134400 | 134150 | 1732 |
| 267 | 20250317 | 143300 | 44985729000 | 134200 | 133900 | 134200 | 133900 | 938 |
| 268 | 20250317 | 143200 | 44859981700 | 134000 | 133900 | 134000 | 133800 | 1027 |
| 269 | 20250317 | 143100 | 44722478600 | 133900 | 133900 | 133900 | 133800 | 248 |
| 270 | 20250317 | 143000 | 44689284000 | 133800 | 133900 | 133900 | 133800 | 284 |
| 271 | 20250317 | 142900 | 44651266800 | 133900 | 133900 | 133900 | 133800 | 264 |
| 272 | 20250317 | 142800 | 44615936000 | 133800 | 133800 | 133900 | 133700 | 273 |
| 273 | 20250317 | 142700 | 44579408550 | 133800 | 133800 | 133800 | 133700 | 218 |
| 274 | 20250317 | 142600 | 44550250800 | 133800 | 133800 | 133800 | 133600 | 767 |
| 275 | 20250317 | 142500 | 44447701800 | 133700 | 133800 | 133900 | 133700 | 655 |
| 276 | 20250317 | 142400 | 44360058300 | 133900 | 133900 | 133900 | 133800 | 110 |
| 277 | 20250317 | 142300 | 44345333100 | 133900 | 134000 | 134000 | 133800 | 1200 |
| 278 | 20250317 | 142200 | 44184670200 | 134000 | 134000 | 134000 | 133900 | 208 |
| 279 | 20250317 | 142100 | 44156805400 | 134000 | 134100 | 134100 | 133900 | 242 |
| 280 | 20250317 | 142000 | 44124374500 | 134100 | 134100 | 134100 | 133900 | 646 |
| 281 | 20250317 | 141900 | 44037817100 | 134100 | 134000 | 134100 | 134000 | 210 |
| 282 | 20250317 | 141800 | 44009671700 | 134100 | 134000 | 134100 | 133900 | 295 |
| 283 | 20250317 | 141700 | 43970143200 | 133900 | 134000 | 134000 | 133900 | 291 |
| 284 | 20250317 | 141600 | 43931169800 | 134000 | 134000 | 134100 | 133900 | 358 |
| 285 | 20250317 | 141500 | 43883184400 | 134000 | 133850 | 134000 | 133800 | 291 |
| 286 | 20250317 | 141400 | 43844218550 | 133850 | 133800 | 133900 | 133800 | 126 |
| 287 | 20250317 | 141300 | 43827351950 | 133800 | 133900 | 133900 | 133800 | 305 |
| 288 | 20250317 | 141200 | 43786532950 | 133900 | 134000 | 134000 | 133800 | 360 |
| 289 | 20250317 | 141100 | 43738325350 | 134000 | 134000 | 134000 | 133900 | 172 |
| 290 | 20250317 | 141000 | 43715282650 | 134000 | 134100 | 134100 | 133900 | 805 |
| 291 | 20250317 | 140900 | 43607406550 | 134100 | 134100 | 134100 | 134000 | 135 |
| 292 | 20250317 | 140800 | 43589307350 | 134100 | 134100 | 134100 | 134000 | 138 |
| 293 | 20250317 | 140700 | 43570805850 | 134100 | 134000 | 134100 | 134000 | 405 |
| 294 | 20250317 | 140600 | 43516520150 | 134100 | 134200 | 134200 | 134100 | 689 |
| 295 | 20250317 | 140500 | 43424104250 | 134200 | 134150 | 134200 | 134000 | 851 |
| 296 | 20250317 | 140400 | 43309992950 | 134150 | 134200 | 134200 | 134100 | 144 |
| 297 | 20250317 | 140300 | 43290668550 | 134100 | 134100 | 134200 | 134000 | 225 |
| 298 | 20250317 | 140200 | 43260495050 | 134100 | 134100 | 134100 | 134000 | 632 |
| 299 | 20250317 | 140100 | 43175768550 | 134100 | 134100 | 134200 | 134000 | 552 |
| 300 | 20250317 | 140000 | 43101745750 | 134000 | 134100 | 134100 | 133900 | 275 |
| 301 | 20250317 | 135900 | 43064882650 | 134100 | 133900 | 134100 | 133900 | 509 |
| 302 | 20250317 | 135800 | 42996690650 | 133900 | 133900 | 134000 | 133600 | 290 |
| 303 | 20250317 | 135700 | 42957877850 | 133800 | 133600 | 133900 | 133500 | 553 |
| 304 | 20250317 | 135600 | 42883920550 | 133600 | 133700 | 133700 | 133500 | 681 |
| 305 | 20250317 | 135500 | 42792925850 | 133800 | 133800 | 133900 | 133700 | 653 |
| 306 | 20250317 | 135400 | 42705594950 | 133800 | 133700 | 133800 | 133700 | 167 |
| 307 | 20250317 | 135300 | 42683260950 | 133700 | 133700 | 134000 | 133700 | 324 |
| 308 | 20250317 | 135200 | 42639908250 | 133700 | 133800 | 133800 | 133700 | 331 |
| 309 | 20250317 | 135100 | 42595646450 | 133800 | 133700 | 133800 | 133700 | 361 |
| 310 | 20250317 | 135000 | 42547376850 | 133700 | 133700 | 133700 | 133600 | 59 |
| 311 | 20250317 | 134900 | 42539489850 | 133700 | 133700 | 133800 | 133600 | 231 |
| 312 | 20250317 | 134800 | 42508610450 | 133700 | 133800 | 133800 | 133700 | 157 |
| 313 | 20250317 | 134700 | 42487614250 | 133800 | 133800 | 133800 | 133700 | 249 |
| 314 | 20250317 | 134600 | 42454315450 | 133800 | 133800 | 134000 | 133600 | 319 |
| 315 | 20250317 | 134500 | 42411654950 | 133700 | 134100 | 134100 | 133700 | 1084 |
| 316 | 20250317 | 134400 | 42266450550 | 134100 | 134100 | 134200 | 134000 | 1794 |
| 317 | 20250317 | 134300 | 42025870950 | 134000 | 134000 | 134100 | 134000 | 610 |
| 318 | 20250317 | 134200 | 41944126050 | 134100 | 134000 | 134100 | 134000 | 342 |
| 319 | 20250317 | 134100 | 41898269100 | 134000 | 134000 | 134100 | 134000 | 373 |
| 320 | 20250317 | 134000 | 41848285400 | 134000 | 133900 | 134000 | 133900 | 135 |
| 321 | 20250317 | 133900 | 41830200700 | 134000 | 134000 | 134100 | 133900 | 555 |
| 322 | 20250317 | 133800 | 41755830900 | 134000 | 133900 | 134000 | 133900 | 626 |
| 323 | 20250317 | 133700 | 41671961550 | 133900 | 133700 | 133900 | 133500 | 614 |
| 324 | 20250317 | 133600 | 41589852750 | 133600 | 133700 | 133700 | 133600 | 238 |
| 325 | 20250317 | 133500 | 41558046850 | 133700 | 133750 | 133800 | 133700 | 662 |
| 326 | 20250317 | 133400 | 41469531150 | 133700 | 133800 | 133800 | 133700 | 108 |
| 327 | 20250317 | 133300 | 41455082250 | 133900 | 133800 | 133900 | 133800 | 121 |
| 328 | 20250317 | 133200 | 41438887500 | 133900 | 133800 | 133900 | 133700 | 328 |
| 329 | 20250317 | 133100 | 41394982300 | 133800 | 133800 | 133900 | 133700 | 450 |
| 330 | 20250317 | 133000 | 41334780100 | 133900 | 133800 | 133900 | 133700 | 158 |
| 331 | 20250317 | 132900 | 41313639700 | 133700 | 133600 | 133800 | 133600 | 93 |
| 332 | 20250317 | 132800 | 41301204700 | 133700 | 133700 | 133700 | 133600 | 33 |
| 333 | 20250317 | 132700 | 41296794300 | 133600 | 133600 | 133600 | 133500 | 210 |
| 334 | 20250317 | 132600 | 41268740700 | 133600 | 133600 | 133600 | 133500 | 281 |
| 335 | 20250317 | 132500 | 41231220100 | 133600 | 133600 | 133600 | 133500 | 233 |
| 336 | 20250317 | 132400 | 41200092900 | 133600 | 133600 | 133750 | 133500 | 286 |
| 337 | 20250317 | 132300 | 41161892350 | 133600 | 133800 | 133800 | 133500 | 400 |
| 338 | 20250317 | 132200 | 41108440750 | 133800 | 133900 | 133900 | 133700 | 43 |
| 339 | 20250317 | 132100 | 41102688300 | 133900 | 133700 | 133900 | 133700 | 281 |
| 340 | 20250317 | 132000 | 41065093600 | 133700 | 133500 | 133700 | 133500 | 153 |
| 341 | 20250317 | 131900 | 41044656400 | 133600 | 133600 | 133600 | 133500 | 401 |
| 342 | 20250317 | 131800 | 40991086500 | 133600 | 133700 | 133700 | 133600 | 50 |
| 343 | 20250317 | 131700 | 40984404500 | 133600 | 133600 | 133600 | 133400 | 434 |
| 344 | 20250317 | 131600 | 40926457800 | 133600 | 133500 | 133600 | 133500 | 151 |
| 345 | 20250317 | 131500 | 40906298050 | 133400 | 133400 | 133500 | 133400 | 839 |
| 346 | 20250317 | 131400 | 40794366850 | 133400 | 133400 | 133500 | 133400 | 196 |
| 347 | 20250317 | 131300 | 40768207750 | 133500 | 133500 | 133500 | 133400 | 166 |
| 348 | 20250317 | 131200 | 40746058350 | 133500 | 133600 | 133600 | 133400 | 559 |
| 349 | 20250317 | 131100 | 40671417250 | 133600 | 133800 | 133900 | 133600 | 510 |
| 350 | 20250317 | 131000 | 40603198450 | 133800 | 133700 | 134000 | 133700 | 167 |
| 351 | 20250317 | 130900 | 40580854250 | 134000 | 133700 | 134100 | 133600 | 1272 |
| 352 | 20250317 | 130800 | 40410527450 | 133800 | 133800 | 133800 | 133700 | 124 |
| 353 | 20250317 | 130700 | 40393938250 | 133700 | 133800 | 133800 | 133700 | 281 |
| 354 | 20250317 | 130600 | 40356345850 | 133800 | 133700 | 133800 | 133700 | 174 |
| 355 | 20250317 | 130500 | 40333068350 | 133700 | 133600 | 133800 | 133500 | 377 |
| 356 | 20250317 | 130400 | 40282667550 | 133500 | 133700 | 133800 | 133500 | 791 |
| 357 | 20250317 | 130300 | 40176915350 | 133700 | 133600 | 133800 | 133500 | 444 |
| 358 | 20250317 | 130200 | 40117579800 | 133600 | 133600 | 133600 | 133500 | 512 |
| 359 | 20250317 | 130100 | 40049181250 | 133700 | 133500 | 133700 | 133500 | 768 |
| 360 | 20250317 | 130000 | 39946586950 | 133600 | 133500 | 133600 | 133400 | 613 |
| 361 | 20250317 | 125900 | 39864754850 | 133400 | 133400 | 133400 | 133300 | 167 |
| 362 | 20250317 | 125800 | 39842479050 | 133400 | 133400 | 133400 | 133300 | 172 |
| 363 | 20250317 | 125700 | 39819535950 | 133300 | 133400 | 133400 | 133300 | 140 |
| 364 | 20250317 | 125600 | 39800864650 | 133400 | 133400 | 133400 | 133300 | 237 |
| 365 | 20250317 | 125500 | 39769249450 | 133400 | 133500 | 133500 | 133400 | 336 |
| 366 | 20250317 | 125400 | 39724420250 | 133500 | 133400 | 133500 | 133400 | 206 |
| 367 | 20250317 | 125300 | 39696927650 | 133400 | 133200 | 133400 | 133100 | 1438 |
| 368 | 20250317 | 125200 | 39505358050 | 133200 | 133200 | 133200 | 133100 | 48 |
| 369 | 20250317 | 125100 | 39498966750 | 133200 | 133200 | 133200 | 133000 | 134 |
| 370 | 20250317 | 125000 | 39481122450 | 133200 | 133000 | 133200 | 132800 | 262 |
| 371 | 20250317 | 124900 | 39446249950 | 132800 | 133000 | 133100 | 132800 | 2549 |
| 372 | 20250317 | 124800 | 39107608850 | 133000 | 133000 | 133100 | 133000 | 332 |
| 373 | 20250317 | 124700 | 39063449750 | 133000 | 133000 | 133100 | 132900 | 248 |
| 374 | 20250317 | 124600 | 39030458750 | 133000 | 132900 | 133000 | 132900 | 357 |
| 375 | 20250317 | 124500 | 38982986750 | 132900 | 133000 | 133000 | 132900 | 338 |
| 376 | 20250317 | 124400 | 38938053100 | 132950 | 132900 | 133000 | 132900 | 254 |
| 377 | 20250317 | 124300 | 38904295650 | 133000 | 133000 | 133000 | 132900 | 152 |
| 378 | 20250317 | 124200 | 38884085500 | 132900 | 132900 | 133000 | 132900 | 171 |
| 379 | 20250317 | 124100 | 38861349100 | 132900 | 132800 | 133000 | 132800 | 175 |
| 380 | 20250317 | 124000 | 38838091200 | 132800 | 132800 | 132900 | 132700 | 338 |
| 381 | 20250317 | 123900 | 38793218400 | 132800 | 132900 | 132900 | 132800 | 1787 |
| 382 | 20250317 | 123800 | 38555876300 | 132900 | 132900 | 132900 | 132800 | 248 |
| 383 | 20250317 | 123700 | 38522917700 | 132900 | 133200 | 133200 | 132800 | 5186 |
| 384 | 20250317 | 123600 | 37833181600 | 133200 | 133100 | 133200 | 133100 | 126 |
| 385 | 20250317 | 123500 | 37816407750 | 133150 | 133200 | 133200 | 133100 | 321 |
| 386 | 20250317 | 123400 | 37773661350 | 133250 | 133200 | 133250 | 133200 | 122 |
| 387 | 20250317 | 123300 | 37757409900 | 133200 | 133200 | 133300 | 133100 | 178 |
| 388 | 20250317 | 123200 | 37733698900 | 133200 | 133200 | 133300 | 133200 | 175 |
| 389 | 20250317 | 123100 | 37710387300 | 133200 | 133200 | 133300 | 133100 | 199 |
| 390 | 20250317 | 123000 | 37683878600 | 133200 | 133200 | 133200 | 133100 | 312 |
| 391 | 20250317 | 122900 | 37642326200 | 133100 | 133100 | 133200 | 133100 | 453 |
| 392 | 20250317 | 122800 | 37582026500 | 133100 | 133100 | 133200 | 133100 | 318 |
| 393 | 20250317 | 122700 | 37539674950 | 133200 | 133200 | 133300 | 133100 | 1189 |
| 394 | 20250317 | 122600 | 37381295750 | 133300 | 133200 | 133300 | 133200 | 339 |
| 395 | 20250317 | 122500 | 37336124450 | 133200 | 133400 | 133400 | 133200 | 472 |
| 396 | 20250317 | 122400 | 37273202850 | 133400 | 133300 | 133400 | 133300 | 137 |
| 397 | 20250317 | 122300 | 37254937450 | 133300 | 133200 | 133300 | 133200 | 63 |
| 398 | 20250317 | 122200 | 37246543450 | 133300 | 133200 | 133300 | 133200 | 306 |
| 399 | 20250317 | 122100 | 37205755850 | 133300 | 133300 | 133400 | 133200 | 243 |
| 400 | 20250317 | 122000 | 37173358250 | 133300 | 133200 | 133400 | 133100 | 557 |
| 401 | 20250317 | 121900 | 37099150850 | 133200 | 133300 | 133300 | 133200 | 236 |
| 402 | 20250317 | 121800 | 37067715150 | 133300 | 133200 | 133300 | 133200 | 309 |
| 403 | 20250317 | 121700 | 37026548550 | 133300 | 133200 | 133300 | 133200 | 357 |
| 404 | 20250317 | 121600 | 36978989350 | 133200 | 133300 | 133350 | 133200 | 94 |
| 405 | 20250317 | 121500 | 36966461000 | 133200 | 133400 | 133400 | 133200 | 621 |
| 406 | 20250317 | 121400 | 36883660450 | 133400 | 133500 | 133500 | 133400 | 753 |
| 407 | 20250317 | 121300 | 36783175450 | 133500 | 133500 | 133700 | 133500 | 149 |
| 408 | 20250317 | 121200 | 36763281950 | 133600 | 133700 | 133700 | 133500 | 551 |
| 409 | 20250317 | 121100 | 36689670350 | 133700 | 133600 | 133800 | 133600 | 411 |
| 410 | 20250317 | 121000 | 36634747850 | 133600 | 133700 | 133700 | 133500 | 372 |
| 411 | 20250317 | 120900 | 36585052100 | 133700 | 133600 | 133700 | 133600 | 296 |
| 412 | 20250317 | 120800 | 36545493600 | 133700 | 133600 | 133800 | 133600 | 139 |
| 413 | 20250317 | 120700 | 36526911600 | 133700 | 133600 | 133800 | 133600 | 264 |
| 414 | 20250317 | 120600 | 36491610300 | 133600 | 133800 | 133800 | 133500 | 455 |
| 415 | 20250317 | 120500 | 36430804800 | 133700 | 133700 | 133800 | 133700 | 214 |
| 416 | 20250317 | 120400 | 36402185700 | 133700 | 133900 | 133900 | 133700 | 390 |
| 417 | 20250317 | 120300 | 36349997400 | 133900 | 134100 | 134100 | 133800 | 660 |
| 418 | 20250317 | 120200 | 36261572150 | 134100 | 133900 | 134100 | 133800 | 371 |
| 419 | 20250317 | 120100 | 36211853250 | 133900 | 133800 | 134000 | 133800 | 608 |
| 420 | 20250317 | 120000 | 36130493150 | 133900 | 133900 | 134100 | 133800 | 333 |
| 421 | 20250317 | 115900 | 36085908050 | 133800 | 133700 | 133900 | 133700 | 281 |
| 422 | 20250317 | 115800 | 36048323850 | 133700 | 134000 | 134200 | 133700 | 1731 |
| 423 | 20250317 | 115700 | 35816232850 | 134000 | 133700 | 134000 | 133700 | 462 |
| 424 | 20250317 | 115600 | 35754405850 | 133700 | 133800 | 133900 | 133600 | 712 |
| 425 | 20250317 | 115500 | 35659154650 | 133800 | 133200 | 133900 | 133200 | 2113 |
| 426 | 20250317 | 115400 | 35376815250 | 133300 | 133100 | 133300 | 133100 | 417 |
| 427 | 20250317 | 115300 | 35321279050 | 133100 | 133050 | 133100 | 133000 | 211 |
| 428 | 20250317 | 115200 | 35293205150 | 133050 | 133000 | 133100 | 133000 | 826 |
| 429 | 20250317 | 115100 | 35183345400 | 133100 | 133200 | 133200 | 133000 | 1027 |
| 430 | 20250317 | 115000 | 35046636200 | 133200 | 133100 | 133200 | 133100 | 80 |
| 431 | 20250317 | 114900 | 35035985200 | 133100 | 133200 | 133300 | 133100 | 366 |
| 432 | 20250317 | 114800 | 34987234500 | 133200 | 133300 | 133300 | 133200 | 290 |
| 433 | 20250317 | 114700 | 34948600500 | 133300 | 133300 | 133300 | 133200 | 118 |
| 434 | 20250317 | 114600 | 34932872800 | 133300 | 133300 | 133300 | 133200 | 288 |
| 435 | 20250317 | 114500 | 34894498800 | 133300 | 133300 | 133400 | 133300 | 690 |
| 436 | 20250317 | 114400 | 34802505400 | 133300 | 133300 | 133500 | 133300 | 402 |
| 437 | 20250317 | 114300 | 34748891900 | 133400 | 133200 | 133400 | 133200 | 185 |
| 438 | 20250317 | 114200 | 34724223100 | 133200 | 133300 | 133400 | 133200 | 277 |
| 439 | 20250317 | 114100 | 34687308400 | 133300 | 133350 | 133400 | 133300 | 233 |
| 440 | 20250317 | 114000 | 34656247550 | 133400 | 133200 | 133400 | 133200 | 250 |
| 441 | 20250317 | 113900 | 34622933650 | 133200 | 133400 | 133400 | 133200 | 555 |
| 442 | 20250317 | 113800 | 34548947350 | 133400 | 133500 | 133500 | 133300 | 656 |
| 443 | 20250317 | 113700 | 34461442150 | 133500 | 133400 | 133500 | 133400 | 133 |
| 444 | 20250317 | 113600 | 34443688350 | 133400 | 133500 | 133500 | 133400 | 64 |
| 445 | 20250317 | 113500 | 34435147750 | 133500 | 133400 | 133500 | 133300 | 136 |
| 446 | 20250317 | 113400 | 34417004550 | 133400 | 133500 | 133500 | 133300 | 310 |
| 447 | 20250317 | 113300 | 34375633950 | 133500 | 133200 | 133600 | 133200 | 572 |
| 448 | 20250317 | 113200 | 34299281950 | 133500 | 133200 | 133500 | 133200 | 455 |
| 449 | 20250317 | 113100 | 34238654350 | 133300 | 133300 | 133500 | 133200 | 691 |
| 450 | 20250317 | 113000 | 34146549300 | 133300 | 132800 | 133300 | 132800 | 1034 |
| 451 | 20250317 | 112900 | 34009024300 | 132800 | 132900 | 133000 | 132800 | 1325 |
| 452 | 20250317 | 112800 | 33832969900 | 132900 | 132900 | 133000 | 132900 | 539 |
| 453 | 20250317 | 112700 | 33761332050 | 133000 | 133000 | 133000 | 132900 | 850 |
| 454 | 20250317 | 112600 | 33648335550 | 132900 | 133100 | 133100 | 132900 | 3451 |
| 455 | 20250317 | 112500 | 33189388150 | 133300 | 133200 | 133300 | 133100 | 3466 |
| 456 | 20250317 | 112400 | 32727861000 | 133200 | 133300 | 133300 | 133200 | 208 |
| 457 | 20250317 | 112300 | 32700152500 | 133300 | 133200 | 133300 | 133100 | 2412 |
| 458 | 20250317 | 112200 | 32378848350 | 133300 | 133300 | 133400 | 133200 | 1484 |
| 459 | 20250317 | 112100 | 32181076500 | 133300 | 133500 | 133500 | 133300 | 1717 |
| 460 | 20250317 | 112000 | 31952119750 | 133500 | 133600 | 133600 | 133400 | 1438 |
| 461 | 20250317 | 111900 | 31760153650 | 133600 | 133800 | 133800 | 133500 | 3583 |
| 462 | 20250317 | 111800 | 31281619450 | 133700 | 133800 | 133800 | 133700 | 206 |
| 463 | 20250317 | 111700 | 31254073700 | 133700 | 133600 | 133750 | 133600 | 517 |
| 464 | 20250317 | 111600 | 31184952100 | 133700 | 133700 | 133700 | 133600 | 368 |
| 465 | 20250317 | 111500 | 31135752400 | 133700 | 133700 | 133800 | 133700 | 132 |
| 466 | 20250317 | 111400 | 31118101500 | 133700 | 133650 | 133800 | 133600 | 389 |
| 467 | 20250317 | 111300 | 31066102100 | 133650 | 133600 | 133700 | 133600 | 196 |
| 468 | 20250317 | 111200 | 31039904800 | 133600 | 133600 | 133750 | 133600 | 564 |
| 469 | 20250317 | 111100 | 30964538600 | 133600 | 133700 | 133700 | 133600 | 500 |
| 470 | 20250317 | 111000 | 30897697100 | 133700 | 133800 | 133800 | 133700 | 436 |
| 471 | 20250317 | 110900 | 30839400100 | 133800 | 133600 | 133800 | 133600 | 349 |
| 472 | 20250317 | 110800 | 30792735000 | 133700 | 133600 | 133700 | 133600 | 391 |
| 473 | 20250317 | 110700 | 30740472200 | 133600 | 133600 | 133700 | 133500 | 1153 |
| 474 | 20250317 | 110600 | 30586471950 | 133600 | 133700 | 133700 | 133500 | 2722 |
| 475 | 20250317 | 110500 | 30222808850 | 133700 | 133900 | 133900 | 133700 | 2325 |
| 476 | 20250317 | 110400 | 29911845150 | 133800 | 133950 | 133950 | 133800 | 1617 |
| 477 | 20250317 | 110300 | 29695435700 | 133950 | 134000 | 134000 | 133900 | 663 |
| 478 | 20250317 | 110200 | 29606658150 | 133900 | 134000 | 134100 | 133900 | 899 |
| 479 | 20250317 | 110100 | 29486217050 | 134000 | 134000 | 134100 | 134000 | 244 |
| 480 | 20250317 | 110000 | 29453519750 | 134000 | 133900 | 134100 | 133900 | 554 |
| 481 | 20250317 | 105900 | 29379310600 | 133900 | 134000 | 134000 | 133900 | 437 |
| 482 | 20250317 | 105800 | 29320761900 | 134000 | 134200 | 134200 | 133900 | 2790 |
| 483 | 20250317 | 105700 | 28946896700 | 134100 | 134150 | 134150 | 134000 | 313 |
| 484 | 20250317 | 105600 | 28904924600 | 134200 | 134100 | 134200 | 134000 | 968 |
| 485 | 20250317 | 105500 | 28775131700 | 134100 | 134150 | 134200 | 134100 | 334 |
| 486 | 20250317 | 105400 | 28730335600 | 134200 | 134200 | 134200 | 134100 | 303 |
| 487 | 20250317 | 105300 | 28689703000 | 134100 | 134300 | 134300 | 134100 | 1357 |
| 488 | 20250317 | 105200 | 28507594700 | 134300 | 134300 | 134400 | 134200 | 404 |
| 489 | 20250317 | 105100 | 28453338500 | 134200 | 134500 | 134500 | 134200 | 1424 |
| 490 | 20250317 | 105000 | 28262000900 | 134700 | 134800 | 134800 | 134300 | 1350 |
| 491 | 20250317 | 104900 | 28080482300 | 134700 | 134400 | 134700 | 134400 | 545 |
| 492 | 20250317 | 104800 | 28007159500 | 134400 | 134300 | 134400 | 134300 | 478 |
| 493 | 20250317 | 104700 | 27942925750 | 134400 | 134300 | 134400 | 134200 | 511 |
| 494 | 20250317 | 104600 | 27874318650 | 134300 | 134300 | 134300 | 134200 | 714 |
| 495 | 20250317 | 104500 | 27778468250 | 134300 | 134300 | 134400 | 134300 | 667 |
| 496 | 20250317 | 104400 | 27688890050 | 134400 | 134400 | 134400 | 134300 | 225 |
| 497 | 20250317 | 104300 | 27658652200 | 134400 | 134300 | 134400 | 134300 | 314 |
| 498 | 20250317 | 104200 | 27616477700 | 134300 | 134400 | 134400 | 134200 | 316 |
| 499 | 20250317 | 104100 | 27574064350 | 134300 | 134100 | 134300 | 134100 | 404 |
| 500 | 20250317 | 104000 | 27519839050 | 134200 | 134100 | 134200 | 134000 | 609 |
| 501 | 20250317 | 103900 | 27438170250 | 134000 | 134100 | 134200 | 134000 | 1195 |
| 502 | 20250317 | 103800 | 27277928050 | 134200 | 134100 | 134200 | 134100 | 490 |
| 503 | 20250317 | 103700 | 27212214200 | 134100 | 134200 | 134200 | 134100 | 947 |
| 504 | 20250317 | 103600 | 27085204200 | 134200 | 134300 | 134300 | 134100 | 922 |
| 505 | 20250317 | 103500 | 26961475700 | 134300 | 134300 | 134300 | 134200 | 570 |
| 506 | 20250317 | 103400 | 26884936900 | 134300 | 134400 | 134500 | 134300 | 475 |
| 507 | 20250317 | 103300 | 26821105650 | 134300 | 134400 | 134400 | 134300 | 144 |
| 508 | 20250317 | 103200 | 26801762150 | 134300 | 134500 | 134600 | 134300 | 401 |
| 509 | 20250317 | 103100 | 26747876650 | 134400 | 134500 | 134600 | 134400 | 416 |
| 510 | 20250317 | 103000 | 26691939450 | 134500 | 134200 | 134500 | 134200 | 426 |
| 511 | 20250317 | 102900 | 26634750850 | 134500 | 134400 | 134700 | 134200 | 953 |
| 512 | 20250317 | 102800 | 26506784750 | 134500 | 134600 | 134700 | 134300 | 906 |
| 513 | 20250317 | 102700 | 26384966050 | 134600 | 134600 | 134700 | 134500 | 697 |
| 514 | 20250317 | 102600 | 26291171750 | 134600 | 134650 | 134900 | 134600 | 974 |
| 515 | 20250317 | 102500 | 26159946100 | 134650 | 134350 | 134700 | 134350 | 551 |
| 516 | 20250317 | 102400 | 26085821550 | 134400 | 134400 | 134400 | 134300 | 551 |
| 517 | 20250317 | 102300 | 26011769150 | 134400 | 134100 | 134400 | 134000 | 409 |
| 518 | 20250317 | 102200 | 25956847500 | 134100 | 134000 | 134200 | 134000 | 1200 |
| 519 | 20250317 | 102100 | 25795948300 | 134100 | 134000 | 134200 | 134000 | 518 |
| 520 | 20250317 | 102000 | 25726522700 | 134000 | 134100 | 134400 | 133800 | 6041 |
| 521 | 20250317 | 101900 | 24917158500 | 134100 | 134500 | 134500 | 134100 | 6312 |
| 522 | 20250317 | 101800 | 24069587200 | 134500 | 134400 | 134500 | 134400 | 1528 |
| 523 | 20250317 | 101700 | 23864158300 | 134500 | 134900 | 135000 | 134400 | 4072 |
| 524 | 20250317 | 101600 | 23315823900 | 134900 | 134900 | 135000 | 134800 | 493 |
| 525 | 20250317 | 101500 | 23249323800 | 134900 | 135000 | 135000 | 134900 | 629 |
| 526 | 20250317 | 101400 | 23164463600 | 134950 | 134900 | 135000 | 134900 | 385 |
| 527 | 20250317 | 101300 | 23112504250 | 135000 | 134900 | 135000 | 134800 | 1036 |
| 528 | 20250317 | 101200 | 22972757650 | 134900 | 134750 | 134900 | 134700 | 204 |
| 529 | 20250317 | 101100 | 22945256800 | 134800 | 134700 | 134800 | 134700 | 377 |
| 530 | 20250317 | 101000 | 22894465800 | 134700 | 134800 | 134800 | 134700 | 392 |
| 531 | 20250317 | 100900 | 22841640650 | 134800 | 134800 | 135000 | 134700 | 1527 |
| 532 | 20250317 | 100800 | 22635753850 | 134800 | 134600 | 134900 | 134400 | 1492 |
| 533 | 20250317 | 100700 | 22434942100 | 134500 | 134600 | 134700 | 134500 | 1684 |
| 534 | 20250317 | 100600 | 22208375700 | 134500 | 134600 | 134800 | 134500 | 1763 |
| 535 | 20250317 | 100500 | 21971064600 | 134600 | 134700 | 134700 | 134600 | 1050 |
| 536 | 20250317 | 100400 | 21829717400 | 134700 | 135100 | 135100 | 134500 | 8856 |
| 537 | 20250317 | 100300 | 20635249350 | 135100 | 135300 | 135300 | 135100 | 1629 |
| 538 | 20250317 | 100200 | 20415093050 | 135300 | 135200 | 135300 | 135150 | 1121 |
| 539 | 20250317 | 100100 | 20263519900 | 135200 | 135400 | 135400 | 135200 | 804 |
| 540 | 20250317 | 100000 | 20154786750 | 135300 | 135500 | 135500 | 135300 | 985 |
| 541 | 20250317 | 095900 | 20021474250 | 135400 | 135700 | 135700 | 135400 | 742 |
| 542 | 20250317 | 095800 | 19920929600 | 135750 | 135700 | 135800 | 135400 | 239 |
| 543 | 20250317 | 095700 | 19888492650 | 135400 | 135400 | 135800 | 135300 | 1882 |
| 544 | 20250317 | 095600 | 19633539100 | 135450 | 135600 | 135600 | 135450 | 697 |
| 545 | 20250317 | 095500 | 19539079300 | 135600 | 135700 | 135700 | 135500 | 639 |
| 546 | 20250317 | 095400 | 19452403000 | 135700 | 135700 | 135700 | 135600 | 626 |
| 547 | 20250317 | 095300 | 19367476900 | 135700 | 135800 | 135800 | 135700 | 370 |
| 548 | 20250317 | 095200 | 19317247500 | 135800 | 135600 | 135900 | 135500 | 827 |
| 549 | 20250317 | 095100 | 19205038600 | 135600 | 135650 | 135800 | 135400 | 1409 |
| 550 | 20250317 | 095000 | 19014020050 | 135700 | 135700 | 135700 | 135500 | 338 |
| 551 | 20250317 | 094900 | 18968197150 | 135700 | 135400 | 135800 | 135400 | 1150 |
| 552 | 20250317 | 094800 | 18812269350 | 135400 | 135400 | 135600 | 135300 | 1275 |
| 553 | 20250317 | 094700 | 18639604850 | 135500 | 135800 | 135800 | 135400 | 4235 |
| 554 | 20250317 | 094600 | 18065296650 | 135700 | 135700 | 135800 | 135600 | 1961 |
| 555 | 20250317 | 094500 | 17799177050 | 135600 | 136000 | 136000 | 135600 | 2156 |
| 556 | 20250317 | 094400 | 17506428600 | 135900 | 135900 | 136000 | 135600 | 1759 |
| 557 | 20250317 | 094300 | 17267601100 | 135700 | 136200 | 136200 | 135600 | 6474 |
| 558 | 20250317 | 094200 | 16387912300 | 136100 | 136600 | 136600 | 136100 | 1944 |
| 559 | 20250317 | 094100 | 16122821000 | 136600 | 136600 | 136600 | 136500 | 367 |
| 560 | 20250317 | 094000 | 16072707800 | 136600 | 136800 | 136800 | 136500 | 873 |
| 561 | 20250317 | 093900 | 15953335700 | 136800 | 136700 | 136800 | 136600 | 1994 |
| 562 | 20250317 | 093800 | 15680805450 | 136800 | 136700 | 136800 | 136600 | 339 |
| 563 | 20250317 | 093700 | 15634467550 | 136800 | 136800 | 136900 | 136600 | 534 |
| 564 | 20250317 | 093600 | 15561432650 | 136900 | 136900 | 136900 | 136500 | 1957 |
| 565 | 20250317 | 093500 | 15293822850 | 136800 | 136600 | 136900 | 136600 | 2484 |
| 566 | 20250317 | 093400 | 14954266450 | 136500 | 136500 | 136600 | 136400 | 949 |
| 567 | 20250317 | 093300 | 14824744250 | 136500 | 136500 | 136500 | 136400 | 575 |
| 568 | 20250317 | 093200 | 14746274850 | 136600 | 136000 | 136600 | 136000 | 698 |
| 569 | 20250317 | 093100 | 14651033750 | 136300 | 136400 | 136500 | 136000 | 6543 |
| 570 | 20250317 | 093000 | 13760259650 | 136400 | 136500 | 136500 | 136200 | 786 |
| 571 | 20250317 | 092900 | 13653127250 | 136500 | 136400 | 136500 | 136300 | 596 |
| 572 | 20250317 | 092800 | 13571814000 | 136450 | 136400 | 136600 | 136200 | 874 |
| 573 | 20250317 | 092700 | 13452662500 | 136200 | 136600 | 136800 | 136200 | 1515 |
| 574 | 20250317 | 092600 | 13245845100 | 136600 | 136700 | 137100 | 136500 | 4881 |
| 575 | 20250317 | 092500 | 12578058100 | 136700 | 136600 | 136800 | 136600 | 1023 |
| 576 | 20250317 | 092400 | 12438202400 | 136500 | 136700 | 136900 | 136500 | 1777 |
| 577 | 20250317 | 092300 | 12195288800 | 136600 | 136800 | 136900 | 136600 | 2156 |
| 578 | 20250317 | 092200 | 11900517400 | 136800 | 136100 | 136800 | 136000 | 8815 |
| 579 | 20250317 | 092100 | 10698936500 | 136100 | 136400 | 136500 | 136000 | 2341 |
| 580 | 20250317 | 092000 | 10380152400 | 136500 | 136300 | 136700 | 136100 | 847 |
| 581 | 20250317 | 091900 | 10264555700 | 136300 | 136300 | 136500 | 136000 | 4144 |
| 582 | 20250317 | 091800 | 9700459000 | 136400 | 136100 | 136600 | 136000 | 1497 |
| 583 | 20250317 | 091700 | 9496523800 | 136100 | 136400 | 136500 | 136100 | 3011 |
| 584 | 20250317 | 091600 | 9086329250 | 136400 | 136500 | 136700 | 136400 | 2120 |
| 585 | 20250317 | 091500 | 8796983450 | 136600 | 136600 | 136700 | 136500 | 1400 |
| 586 | 20250317 | 091400 | 8605786050 | 136700 | 137100 | 137100 | 136700 | 2140 |
| 587 | 20250317 | 091300 | 8312772350 | 137100 | 136700 | 137100 | 136700 | 2339 |
| 588 | 20250317 | 091200 | 7992506250 | 136700 | 136700 | 136900 | 136400 | 1012 |
| 589 | 20250317 | 091100 | 7854193750 | 136700 | 137200 | 137200 | 136500 | 3112 |
| 590 | 20250317 | 091000 | 7428450150 | 137200 | 137200 | 137200 | 136800 | 3025 |
| 591 | 20250317 | 090900 | 7014023450 | 137100 | 137500 | 137500 | 137100 | 2281 |
| 592 | 20250317 | 090800 | 6701098250 | 137600 | 137600 | 137700 | 137100 | 2069 |
| 593 | 20250317 | 090700 | 6416890950 | 137700 | 137800 | 138000 | 137200 | 5178 |
| 594 | 20250317 | 090600 | 5704481300 | 138000 | 138000 | 138000 | 137700 | 4539 |
| 595 | 20250317 | 090500 | 5079004700 | 137700 | 137300 | 138300 | 137300 | 5393 |
| 596 | 20250317 | 090400 | 4335711400 | 137400 | 136000 | 137500 | 135900 | 3283 |
| 597 | 20250317 | 090300 | 3886414800 | 136000 | 136500 | 136700 | 135900 | 6350 |
| 598 | 20250317 | 090200 | 3021725200 | 136600 | 137100 | 137400 | 136600 | 7489 |
| 599 | 20250317 | 090100 | 1996327500 | 137100 | 137900 | 138000 | 137100 | 5443 |
| 600 | 20250317 | 090000 | 1247693000 | 138000 | 138100 | 139000 | 137500 | 9026 |