36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 3 | 20250312 | 192100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 4 | 20250312 | 192000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 5 | 20250312 | 191900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 6 | 20250312 | 191800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 7 | 20250312 | 191700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 8 | 20250312 | 191600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 9 | 20250312 | 191500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 10 | 20250312 | 191400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 11 | 20250312 | 191300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 12 | 20250312 | 191200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 13 | 20250312 | 191100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 14 | 20250312 | 191000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 15 | 20250312 | 190900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 16 | 20250312 | 190800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 17 | 20250312 | 190700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 18 | 20250312 | 190600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 19 | 20250312 | 190500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 20 | 20250312 | 190400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 21 | 20250312 | 190300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 22 | 20250312 | 190200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 23 | 20250312 | 190100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 24 | 20250312 | 190000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 25 | 20250312 | 185900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 26 | 20250312 | 185800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 27 | 20250312 | 185700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 28 | 20250312 | 185600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 29 | 20250312 | 185500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 30 | 20250312 | 185400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 31 | 20250312 | 185300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 32 | 20250312 | 185200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 33 | 20250312 | 185100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 34 | 20250312 | 185000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 35 | 20250312 | 184900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 36 | 20250312 | 184800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 37 | 20250312 | 184700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 38 | 20250312 | 184600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 39 | 20250312 | 184500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 40 | 20250312 | 184400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 41 | 20250312 | 184300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 42 | 20250312 | 184200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 43 | 20250312 | 184100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 44 | 20250312 | 184000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 45 | 20250312 | 183900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 46 | 20250312 | 183800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 47 | 20250312 | 183700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 48 | 20250312 | 183600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 49 | 20250312 | 183500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 50 | 20250312 | 183400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 51 | 20250312 | 183300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 52 | 20250312 | 183200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 53 | 20250312 | 183100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 54 | 20250312 | 183000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 55 | 20250312 | 182900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 56 | 20250312 | 182800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 57 | 20250312 | 182700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 58 | 20250312 | 182600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 59 | 20250312 | 182500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 60 | 20250312 | 182400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 61 | 20250312 | 182300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 62 | 20250312 | 182200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 63 | 20250312 | 182100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 64 | 20250312 | 182000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 65 | 20250312 | 181900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 66 | 20250312 | 181800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 67 | 20250312 | 181700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 68 | 20250312 | 181600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 69 | 20250312 | 181500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 70 | 20250312 | 181400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 71 | 20250312 | 181300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 72 | 20250312 | 181200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 73 | 20250312 | 181100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 74 | 20250312 | 181000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 75 | 20250312 | 180900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 76 | 20250312 | 180800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 77 | 20250312 | 180700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 78 | 20250312 | 180600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 79 | 20250312 | 180500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 80 | 20250312 | 180400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 81 | 20250312 | 180300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 82 | 20250312 | 180200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 83 | 20250312 | 180100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 84 | 20250312 | 180000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 85 | 20250312 | 175900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 86 | 20250312 | 175800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 87 | 20250312 | 175700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 88 | 20250312 | 175600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 89 | 20250312 | 175500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 90 | 20250312 | 175400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 91 | 20250312 | 175300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 92 | 20250312 | 175200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 93 | 20250312 | 175100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 94 | 20250312 | 175000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 95 | 20250312 | 174900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 96 | 20250312 | 174800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 97 | 20250312 | 174700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 98 | 20250312 | 174600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 99 | 20250312 | 174500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 100 | 20250312 | 174400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 101 | 20250312 | 174300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 102 | 20250312 | 174200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 103 | 20250312 | 174100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 104 | 20250312 | 174000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 105 | 20250312 | 173900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 106 | 20250312 | 173800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 107 | 20250312 | 173700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 108 | 20250312 | 173600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 109 | 20250312 | 173500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 110 | 20250312 | 173400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 111 | 20250312 | 173300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 112 | 20250312 | 173200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 113 | 20250312 | 173100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 114 | 20250312 | 173000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 115 | 20250312 | 172900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 116 | 20250312 | 172800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 117 | 20250312 | 172700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 118 | 20250312 | 172600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 119 | 20250312 | 172500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 120 | 20250312 | 172400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 121 | 20250312 | 172300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 122 | 20250312 | 172200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 123 | 20250312 | 172100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 124 | 20250312 | 172000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 125 | 20250312 | 171900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 126 | 20250312 | 171800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 127 | 20250312 | 171700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 128 | 20250312 | 171600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 129 | 20250312 | 171500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 130 | 20250312 | 171400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 131 | 20250312 | 171300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 132 | 20250312 | 171200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 133 | 20250312 | 171100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 134 | 20250312 | 171000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 135 | 20250312 | 170900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 136 | 20250312 | 170800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 137 | 20250312 | 170700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 138 | 20250312 | 170600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 139 | 20250312 | 170500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 140 | 20250312 | 170400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 141 | 20250312 | 170300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 142 | 20250312 | 170200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 143 | 20250312 | 170100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 144 | 20250312 | 170000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 145 | 20250312 | 165900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 146 | 20250312 | 165800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 147 | 20250312 | 165700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 148 | 20250312 | 165600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 149 | 20250312 | 165500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 150 | 20250312 | 165400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 151 | 20250312 | 165300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 152 | 20250312 | 165200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 153 | 20250312 | 165100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 154 | 20250312 | 165000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 155 | 20250312 | 164900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 156 | 20250312 | 164800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 157 | 20250312 | 164700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 158 | 20250312 | 164600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 159 | 20250312 | 164500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 160 | 20250312 | 164400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 161 | 20250312 | 164300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 162 | 20250312 | 164200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 163 | 20250312 | 164100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 164 | 20250312 | 164000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 165 | 20250312 | 163900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 166 | 20250312 | 163800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 167 | 20250312 | 163700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 168 | 20250312 | 163600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 169 | 20250312 | 163500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 170 | 20250312 | 163400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 171 | 20250312 | 163300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 172 | 20250312 | 163200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 173 | 20250312 | 163100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 174 | 20250312 | 163000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 175 | 20250312 | 162900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 176 | 20250312 | 162800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 177 | 20250312 | 162700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 178 | 20250312 | 162600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 179 | 20250312 | 162500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 180 | 20250312 | 162400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 181 | 20250312 | 162300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 182 | 20250312 | 162200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 183 | 20250312 | 162100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 184 | 20250312 | 162000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 185 | 20250312 | 161900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 186 | 20250312 | 161800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 187 | 20250312 | 161700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 188 | 20250312 | 161600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 189 | 20250312 | 161500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 190 | 20250312 | 161400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 191 | 20250312 | 161300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 192 | 20250312 | 161200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 193 | 20250312 | 161100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 194 | 20250312 | 161000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 195 | 20250312 | 160900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 196 | 20250312 | 160800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 197 | 20250312 | 160700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 198 | 20250312 | 160600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 199 | 20250312 | 160500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 200 | 20250312 | 160400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 201 | 20250312 | 160300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 202 | 20250312 | 160200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 203 | 20250312 | 160100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 204 | 20250312 | 160000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 205 | 20250312 | 155900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 206 | 20250312 | 155800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 207 | 20250312 | 155700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 208 | 20250312 | 155600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 209 | 20250312 | 155500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 210 | 20250312 | 155400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 211 | 20250312 | 155300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 212 | 20250312 | 155200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 213 | 20250312 | 155100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 214 | 20250312 | 155000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 215 | 20250312 | 154900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 216 | 20250312 | 154800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 217 | 20250312 | 154700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 218 | 20250312 | 154600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 219 | 20250312 | 154500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 220 | 20250312 | 154400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 221 | 20250312 | 154300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 222 | 20250312 | 154200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 223 | 20250312 | 154100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 224 | 20250312 | 154000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 225 | 20250312 | 153900 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 226 | 20250312 | 153800 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 227 | 20250312 | 153700 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 228 | 20250312 | 153600 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 229 | 20250312 | 153500 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 230 | 20250312 | 153400 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 231 | 20250312 | 153300 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 232 | 20250312 | 153200 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 233 | 20250312 | 153100 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 0 |
| 234 | 20250312 | 153000 | 17463200550 | 157800 | 157800 | 157800 | 157800 | 3436 |
| 235 | 20250312 | 152900 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 236 | 20250312 | 152800 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 237 | 20250312 | 152700 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 238 | 20250312 | 152600 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 239 | 20250312 | 152500 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 240 | 20250312 | 152400 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 241 | 20250312 | 152300 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 242 | 20250312 | 152200 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 243 | 20250312 | 152100 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 244 | 20250312 | 152000 | 16920999750 | 158500 | 158500 | 158500 | 158500 | 0 |
| 245 | 20250312 | 151900 | 16920999750 | 158500 | 158500 | 158600 | 158400 | 446 |
| 246 | 20250312 | 151800 | 16850298800 | 158400 | 158150 | 158500 | 158150 | 1038 |
| 247 | 20250312 | 151700 | 16685981200 | 158200 | 158050 | 158200 | 158050 | 195 |
| 248 | 20250312 | 151600 | 16655140550 | 158050 | 158000 | 158100 | 158000 | 260 |
| 249 | 20250312 | 151500 | 16614039550 | 158100 | 158100 | 158200 | 158100 | 221 |
| 250 | 20250312 | 151400 | 16579098150 | 158100 | 158000 | 158200 | 157900 | 170 |
| 251 | 20250312 | 151300 | 16552224150 | 158100 | 158000 | 158200 | 157800 | 490 |
| 252 | 20250312 | 151200 | 16474801750 | 158000 | 157900 | 158100 | 157800 | 339 |
| 253 | 20250312 | 151100 | 16421258250 | 157900 | 157900 | 157900 | 157800 | 49 |
| 254 | 20250312 | 151000 | 16413522250 | 157900 | 157900 | 158000 | 157800 | 187 |
| 255 | 20250312 | 150900 | 16383998650 | 157800 | 157900 | 158100 | 157800 | 396 |
| 256 | 20250312 | 150800 | 16321459050 | 157900 | 157900 | 158000 | 157900 | 276 |
| 257 | 20250312 | 150700 | 16277868400 | 157900 | 158000 | 158000 | 157900 | 69 |
| 258 | 20250312 | 150600 | 16266972800 | 157800 | 158000 | 158000 | 157800 | 301 |
| 259 | 20250312 | 150500 | 16219437000 | 158000 | 157900 | 158000 | 157800 | 370 |
| 260 | 20250312 | 150400 | 16161013100 | 157900 | 157800 | 157900 | 157800 | 107 |
| 261 | 20250312 | 150300 | 16144127400 | 157900 | 157900 | 158000 | 157800 | 169 |
| 262 | 20250312 | 150200 | 16117445200 | 157900 | 158000 | 158000 | 157800 | 204 |
| 263 | 20250312 | 150100 | 16085232200 | 157800 | 157800 | 158100 | 157700 | 312 |
| 264 | 20250312 | 150000 | 16035976800 | 157700 | 157800 | 158100 | 157700 | 259 |
| 265 | 20250312 | 145900 | 15995072300 | 158000 | 157600 | 158100 | 157600 | 665 |
| 266 | 20250312 | 145800 | 15890108900 | 157600 | 157600 | 157700 | 157600 | 236 |
| 267 | 20250312 | 145700 | 15852910500 | 157700 | 157700 | 157800 | 157600 | 535 |
| 268 | 20250312 | 145600 | 15768575100 | 157700 | 157700 | 157800 | 157600 | 331 |
| 269 | 20250312 | 145500 | 15716385500 | 157700 | 157700 | 157800 | 157700 | 331 |
| 270 | 20250312 | 145400 | 15664169200 | 157600 | 157700 | 157800 | 157600 | 337 |
| 271 | 20250312 | 145300 | 15611028200 | 157600 | 157750 | 157900 | 157600 | 407 |
| 272 | 20250312 | 145200 | 15546823350 | 157800 | 157700 | 157800 | 157600 | 341 |
| 273 | 20250312 | 145100 | 15493046750 | 157700 | 157700 | 157900 | 157700 | 350 |
| 274 | 20250312 | 145000 | 15437825150 | 157700 | 157700 | 157900 | 157700 | 320 |
| 275 | 20250312 | 144900 | 15387345550 | 157800 | 157700 | 157800 | 157700 | 206 |
| 276 | 20250312 | 144800 | 15354858950 | 157700 | 157900 | 157900 | 157700 | 279 |
| 277 | 20250312 | 144700 | 15310838050 | 157900 | 157700 | 157900 | 157700 | 382 |
| 278 | 20250312 | 144600 | 15250564050 | 157700 | 157800 | 157900 | 157700 | 242 |
| 279 | 20250312 | 144500 | 15212390050 | 157700 | 157700 | 158100 | 157700 | 366 |
| 280 | 20250312 | 144400 | 15154636450 | 157700 | 157700 | 158300 | 157700 | 331 |
| 281 | 20250312 | 144300 | 15102347750 | 157700 | 157900 | 158200 | 157600 | 474 |
| 282 | 20250312 | 144200 | 15027464250 | 157900 | 157600 | 158000 | 157600 | 413 |
| 283 | 20250312 | 144100 | 14962302750 | 157600 | 157800 | 158000 | 157600 | 263 |
| 284 | 20250312 | 144000 | 14920816450 | 157800 | 157800 | 157900 | 157600 | 376 |
| 285 | 20250312 | 143900 | 14861506250 | 157800 | 157600 | 157900 | 157600 | 311 |
| 286 | 20250312 | 143800 | 14812441450 | 157600 | 157800 | 158000 | 157600 | 476 |
| 287 | 20250312 | 143700 | 14737300650 | 157700 | 157600 | 157800 | 157500 | 274 |
| 288 | 20250312 | 143600 | 14694097950 | 157600 | 157600 | 157800 | 157500 | 2914 |
| 289 | 20250312 | 143500 | 14234847850 | 157500 | 157500 | 157600 | 157500 | 264 |
| 290 | 20250312 | 143400 | 14193264400 | 157500 | 157600 | 157700 | 157500 | 563 |
| 291 | 20250312 | 143300 | 14104548550 | 157600 | 157700 | 157700 | 157600 | 244 |
| 292 | 20250312 | 143200 | 14066091650 | 157700 | 157700 | 157700 | 157600 | 300 |
| 293 | 20250312 | 143100 | 14018803150 | 157600 | 157600 | 157800 | 157600 | 299 |
| 294 | 20250312 | 143000 | 13971658250 | 157600 | 157600 | 157800 | 157600 | 364 |
| 295 | 20250312 | 142900 | 13914263250 | 157600 | 157600 | 157700 | 157500 | 257 |
| 296 | 20250312 | 142800 | 13873759800 | 157600 | 157600 | 157800 | 157500 | 360 |
| 297 | 20250312 | 142700 | 13817020800 | 157700 | 157600 | 157700 | 157500 | 237 |
| 298 | 20250312 | 142600 | 13779673300 | 157600 | 157600 | 157700 | 157500 | 200 |
| 299 | 20250312 | 142500 | 13748151100 | 157600 | 157700 | 157800 | 157600 | 293 |
| 300 | 20250312 | 142400 | 13701965400 | 157700 | 157700 | 157800 | 157600 | 365 |
| 301 | 20250312 | 142300 | 13644409400 | 157700 | 157600 | 157800 | 157600 | 235 |
| 302 | 20250312 | 142200 | 13607356200 | 157700 | 157700 | 157800 | 157600 | 272 |
| 303 | 20250312 | 142100 | 13564455000 | 157700 | 157800 | 157900 | 157600 | 214 |
| 304 | 20250312 | 142000 | 13530709800 | 157700 | 157600 | 157900 | 157500 | 643 |
| 305 | 20250312 | 141900 | 13429351600 | 157600 | 157500 | 157600 | 157500 | 238 |
| 306 | 20250312 | 141800 | 13391862000 | 157500 | 157500 | 157600 | 157500 | 489 |
| 307 | 20250312 | 141700 | 13314838700 | 157500 | 157500 | 157600 | 157500 | 281 |
| 308 | 20250312 | 141600 | 13270580500 | 157500 | 157600 | 157600 | 157500 | 229 |
| 309 | 20250312 | 141500 | 13234512000 | 157500 | 157500 | 157600 | 157500 | 280 |
| 310 | 20250312 | 141400 | 13190403000 | 157500 | 157500 | 157600 | 157500 | 218 |
| 311 | 20250312 | 141300 | 13156059300 | 157500 | 157600 | 157700 | 157500 | 214 |
| 312 | 20250312 | 141200 | 13122333100 | 157600 | 157600 | 157700 | 157500 | 362 |
| 313 | 20250312 | 141100 | 13065285500 | 157500 | 157500 | 157600 | 157500 | 415 |
| 314 | 20250312 | 141000 | 12999904600 | 157500 | 157700 | 157700 | 157500 | 506 |
| 315 | 20250312 | 140900 | 12920170350 | 157600 | 157600 | 157700 | 157600 | 460 |
| 316 | 20250312 | 140800 | 12847674050 | 157600 | 157700 | 157700 | 157600 | 192 |
| 317 | 20250312 | 140700 | 12817414650 | 157700 | 157600 | 157700 | 157600 | 584 |
| 318 | 20250312 | 140600 | 12725375950 | 157600 | 157600 | 157700 | 157600 | 500 |
| 319 | 20250312 | 140500 | 12646575000 | 157600 | 157600 | 157700 | 157600 | 269 |
| 320 | 20250312 | 140400 | 12604179700 | 157600 | 157600 | 157700 | 157600 | 268 |
| 321 | 20250312 | 140300 | 12561938600 | 157600 | 157600 | 157700 | 157600 | 417 |
| 322 | 20250312 | 140200 | 12496212900 | 157600 | 157700 | 157700 | 157600 | 224 |
| 323 | 20250312 | 140100 | 12460894400 | 157700 | 157700 | 157800 | 157700 | 345 |
| 324 | 20250312 | 140000 | 12406487300 | 157800 | 157700 | 157800 | 157700 | 219 |
| 325 | 20250312 | 135900 | 12371948100 | 157700 | 157800 | 157800 | 157700 | 309 |
| 326 | 20250312 | 135800 | 12323216450 | 157700 | 157600 | 157750 | 157600 | 582 |
| 327 | 20250312 | 135700 | 12231468100 | 157600 | 157600 | 157700 | 157600 | 486 |
| 328 | 20250312 | 135600 | 12154863600 | 157600 | 157600 | 157700 | 157600 | 374 |
| 329 | 20250312 | 135500 | 12095913100 | 157700 | 157600 | 157700 | 157600 | 302 |
| 330 | 20250312 | 135400 | 12048316300 | 157600 | 157600 | 157700 | 157600 | 352 |
| 331 | 20250312 | 135300 | 11992839800 | 157700 | 157700 | 157800 | 157600 | 604 |
| 332 | 20250312 | 135200 | 11897593300 | 157700 | 157800 | 157800 | 157700 | 666 |
| 333 | 20250312 | 135100 | 11792556250 | 157700 | 157800 | 157800 | 157700 | 328 |
| 334 | 20250312 | 135000 | 11740826450 | 157700 | 157800 | 157800 | 157700 | 221 |
| 335 | 20250312 | 134900 | 11705972750 | 157700 | 157800 | 157900 | 157700 | 805 |
| 336 | 20250312 | 134800 | 11578948350 | 157800 | 157900 | 157900 | 157800 | 262 |
| 337 | 20250312 | 134700 | 11537603050 | 157800 | 157800 | 157900 | 157800 | 348 |
| 338 | 20250312 | 134600 | 11482678450 | 157800 | 157800 | 157900 | 157800 | 572 |
| 339 | 20250312 | 134500 | 11392416650 | 157800 | 157800 | 157900 | 157800 | 379 |
| 340 | 20250312 | 134400 | 11332609650 | 157800 | 157800 | 157900 | 157800 | 377 |
| 341 | 20250312 | 134300 | 11273114650 | 157900 | 157800 | 158000 | 157800 | 398 |
| 342 | 20250312 | 134200 | 11210294850 | 157900 | 157800 | 157900 | 157800 | 287 |
| 343 | 20250312 | 134100 | 11164996200 | 157900 | 157900 | 158000 | 157900 | 287 |
| 344 | 20250312 | 134000 | 11119678600 | 157900 | 157900 | 158000 | 157900 | 293 |
| 345 | 20250312 | 133900 | 11073413500 | 157900 | 157900 | 158000 | 157900 | 303 |
| 346 | 20250312 | 133800 | 11025569250 | 158000 | 158000 | 158000 | 157900 | 249 |
| 347 | 20250312 | 133700 | 10986247750 | 158000 | 158000 | 158100 | 158000 | 380 |
| 348 | 20250312 | 133600 | 10926207550 | 158000 | 158000 | 158100 | 157900 | 403 |
| 349 | 20250312 | 133500 | 10862533850 | 158000 | 158000 | 158100 | 158000 | 351 |
| 350 | 20250312 | 133400 | 10807075650 | 158000 | 158000 | 158100 | 158000 | 302 |
| 351 | 20250312 | 133300 | 10759351550 | 158000 | 158000 | 158100 | 157900 | 226 |
| 352 | 20250312 | 133200 | 10723650550 | 158000 | 158100 | 158100 | 158000 | 460 |
| 353 | 20250312 | 133100 | 10650967150 | 158100 | 158000 | 158100 | 157900 | 314 |
| 354 | 20250312 | 133000 | 10601355550 | 158000 | 158100 | 158100 | 158000 | 380 |
| 355 | 20250312 | 132900 | 10541313050 | 158000 | 158000 | 158100 | 157900 | 231 |
| 356 | 20250312 | 132800 | 10504818450 | 158000 | 158000 | 158100 | 158000 | 189 |
| 357 | 20250312 | 132700 | 10474956250 | 158000 | 158000 | 158100 | 158000 | 222 |
| 358 | 20250312 | 132600 | 10439880150 | 158000 | 157900 | 158100 | 157900 | 229 |
| 359 | 20250312 | 132500 | 10403703050 | 157900 | 158000 | 158100 | 157900 | 426 |
| 360 | 20250312 | 132400 | 10336405750 | 158000 | 158000 | 158100 | 157900 | 337 |
| 361 | 20250312 | 132300 | 10283163350 | 158000 | 158000 | 158100 | 158000 | 324 |
| 362 | 20250312 | 132200 | 10231968050 | 158000 | 158000 | 158100 | 158000 | 191 |
| 363 | 20250312 | 132100 | 10201789950 | 158000 | 158000 | 158100 | 158000 | 665 |
| 364 | 20250312 | 132000 | 10096715650 | 158000 | 157900 | 158000 | 157900 | 115 |
| 365 | 20250312 | 131900 | 10078556850 | 157900 | 157900 | 158000 | 157900 | 488 |
| 366 | 20250312 | 131800 | 10001500550 | 157900 | 157900 | 158000 | 157900 | 262 |
| 367 | 20250312 | 131700 | 9960130050 | 157900 | 158000 | 158000 | 157900 | 163 |
| 368 | 20250312 | 131600 | 9934388800 | 158000 | 157900 | 158000 | 157900 | 300 |
| 369 | 20250312 | 131500 | 9887014100 | 157900 | 157900 | 158000 | 157900 | 112 |
| 370 | 20250312 | 131400 | 9869329200 | 158000 | 157900 | 158000 | 157900 | 280 |
| 371 | 20250312 | 131300 | 9825110300 | 157900 | 158000 | 158000 | 157900 | 222 |
| 372 | 20250312 | 131200 | 9790052400 | 157950 | 157950 | 158000 | 157900 | 66 |
| 373 | 20250312 | 131100 | 9779628700 | 157900 | 158000 | 158100 | 157900 | 323 |
| 374 | 20250312 | 131000 | 9728602000 | 158000 | 158100 | 158100 | 158000 | 507 |
| 375 | 20250312 | 130900 | 9648495100 | 158100 | 158000 | 158100 | 158000 | 208 |
| 376 | 20250312 | 130800 | 9615630400 | 158000 | 158000 | 158100 | 158000 | 208 |
| 377 | 20250312 | 130700 | 9582765600 | 158100 | 158100 | 158100 | 158000 | 139 |
| 378 | 20250312 | 130600 | 9560798000 | 158000 | 158100 | 158100 | 158000 | 329 |
| 379 | 20250312 | 130500 | 9508803300 | 158100 | 158000 | 158200 | 158000 | 100 |
| 380 | 20250312 | 130400 | 9492995100 | 158000 | 158000 | 158100 | 158000 | 216 |
| 381 | 20250312 | 130300 | 9458859900 | 158100 | 158000 | 158200 | 158000 | 223 |
| 382 | 20250312 | 130200 | 9423614400 | 158000 | 158200 | 158200 | 158000 | 344 |
| 383 | 20250312 | 130100 | 9369231900 | 158200 | 158300 | 158400 | 158100 | 83 |
| 384 | 20250312 | 130000 | 9356101200 | 158300 | 158300 | 158300 | 158200 | 228 |
| 385 | 20250312 | 125900 | 9320013200 | 158200 | 158200 | 158200 | 158100 | 235 |
| 386 | 20250312 | 125800 | 9282850600 | 158300 | 158200 | 158300 | 158100 | 160 |
| 387 | 20250312 | 125700 | 9257538500 | 158200 | 158200 | 158300 | 158100 | 268 |
| 388 | 20250312 | 125600 | 9215154000 | 158200 | 158100 | 158300 | 158100 | 288 |
| 389 | 20250312 | 125500 | 9169594000 | 158100 | 158200 | 158200 | 158000 | 148 |
| 390 | 20250312 | 125400 | 9146197200 | 158200 | 158200 | 158300 | 158000 | 297 |
| 391 | 20250312 | 125300 | 9099233600 | 158100 | 158000 | 158200 | 158000 | 129 |
| 392 | 20250312 | 125200 | 9078840100 | 158000 | 158200 | 158200 | 158000 | 341 |
| 393 | 20250312 | 125100 | 9024924300 | 158100 | 158100 | 158200 | 158100 | 58 |
| 394 | 20250312 | 125000 | 9015754400 | 158200 | 158200 | 158300 | 158100 | 276 |
| 395 | 20250312 | 124900 | 8972105000 | 158300 | 158100 | 158300 | 158100 | 252 |
| 396 | 20250312 | 124800 | 8932252800 | 158100 | 158200 | 158200 | 158100 | 223 |
| 397 | 20250312 | 124700 | 8896981900 | 158200 | 158300 | 158400 | 158100 | 239 |
| 398 | 20250312 | 124600 | 8859166000 | 158300 | 158300 | 158300 | 158100 | 128 |
| 399 | 20250312 | 124500 | 8838916800 | 158300 | 158100 | 158300 | 158100 | 297 |
| 400 | 20250312 | 124400 | 8791940700 | 158100 | 158100 | 158200 | 158000 | 156 |
| 401 | 20250312 | 124300 | 8767268400 | 158000 | 158000 | 158200 | 158000 | 248 |
| 402 | 20250312 | 124200 | 8728058550 | 158000 | 158000 | 158200 | 158000 | 249 |
| 403 | 20250312 | 124100 | 8688700650 | 158000 | 158000 | 158100 | 157900 | 236 |
| 404 | 20250312 | 124000 | 8651412850 | 157900 | 157900 | 158000 | 157900 | 287 |
| 405 | 20250312 | 123900 | 8606092450 | 157900 | 157900 | 158000 | 157900 | 201 |
| 406 | 20250312 | 123800 | 8574352550 | 157950 | 158000 | 158050 | 157900 | 232 |
| 407 | 20250312 | 123700 | 8537700300 | 158000 | 158000 | 158100 | 157900 | 368 |
| 408 | 20250312 | 123600 | 8479560700 | 158000 | 158000 | 158100 | 158000 | 98 |
| 409 | 20250312 | 123500 | 8464076200 | 158000 | 158000 | 158100 | 158000 | 253 |
| 410 | 20250312 | 123400 | 8424093400 | 158000 | 157900 | 158100 | 157900 | 117 |
| 411 | 20250312 | 123300 | 8405610900 | 158100 | 158000 | 158100 | 157900 | 296 |
| 412 | 20250312 | 123200 | 8358839100 | 158000 | 158100 | 158100 | 158000 | 126 |
| 413 | 20250312 | 123100 | 8338927200 | 158000 | 157900 | 158100 | 157900 | 229 |
| 414 | 20250312 | 123000 | 8302742900 | 157900 | 158000 | 158200 | 157900 | 203 |
| 415 | 20250312 | 122900 | 8270666900 | 157900 | 157950 | 158000 | 157900 | 310 |
| 416 | 20250312 | 122800 | 8221710450 | 157900 | 157900 | 158000 | 157900 | 177 |
| 417 | 20250312 | 122700 | 8193761800 | 157900 | 157900 | 158000 | 157900 | 123 |
| 418 | 20250312 | 122600 | 8174339900 | 157900 | 157900 | 158000 | 157900 | 304 |
| 419 | 20250312 | 122500 | 8126338200 | 157900 | 157900 | 158000 | 157900 | 140 |
| 420 | 20250312 | 122400 | 8104232000 | 157900 | 157950 | 158000 | 157900 | 571 |
| 421 | 20250312 | 122300 | 8014069500 | 157900 | 158000 | 158000 | 157900 | 204 |
| 422 | 20250312 | 122200 | 7981857700 | 157900 | 157900 | 158000 | 157900 | 298 |
| 423 | 20250312 | 122100 | 7934798100 | 157900 | 157900 | 158000 | 157900 | 218 |
| 424 | 20250312 | 122000 | 7900375700 | 158000 | 157900 | 158000 | 157900 | 250 |
| 425 | 20250312 | 121900 | 7860899300 | 157900 | 158000 | 158100 | 157900 | 284 |
| 426 | 20250312 | 121800 | 7816027600 | 158000 | 158000 | 158100 | 158000 | 188 |
| 427 | 20250312 | 121700 | 7786323400 | 158000 | 158000 | 158100 | 158000 | 130 |
| 428 | 20250312 | 121600 | 7765780500 | 158000 | 158000 | 158100 | 158000 | 114 |
| 429 | 20250312 | 121500 | 7747768400 | 158000 | 157900 | 158050 | 157900 | 310 |
| 430 | 20250312 | 121400 | 7698798750 | 157900 | 157900 | 158000 | 157900 | 184 |
| 431 | 20250312 | 121300 | 7669742950 | 157900 | 157900 | 158000 | 157900 | 144 |
| 432 | 20250312 | 121200 | 7647000050 | 157900 | 158100 | 158100 | 157900 | 208 |
| 433 | 20250312 | 121100 | 7614156550 | 157900 | 158000 | 158000 | 157900 | 249 |
| 434 | 20250312 | 121000 | 7574824950 | 158000 | 158100 | 158100 | 157900 | 238 |
| 435 | 20250312 | 120900 | 7537227350 | 158100 | 158000 | 158100 | 158000 | 177 |
| 436 | 20250312 | 120800 | 7509261250 | 158000 | 158000 | 158100 | 158000 | 188 |
| 437 | 20250312 | 120700 | 7479557150 | 158000 | 158000 | 158100 | 158000 | 169 |
| 438 | 20250312 | 120600 | 7452851550 | 158000 | 158000 | 158000 | 157900 | 162 |
| 439 | 20250312 | 120500 | 7427263050 | 157900 | 158100 | 158100 | 157900 | 264 |
| 440 | 20250312 | 120400 | 7385540950 | 158100 | 158100 | 158100 | 158000 | 118 |
| 441 | 20250312 | 120300 | 7366888150 | 158000 | 158100 | 158100 | 158000 | 164 |
| 442 | 20250312 | 120200 | 7340975750 | 158100 | 158000 | 158100 | 157900 | 311 |
| 443 | 20250312 | 120100 | 7291835450 | 157950 | 157900 | 158000 | 157900 | 240 |
| 444 | 20250312 | 120000 | 7253926750 | 158000 | 157900 | 158000 | 157900 | 123 |
| 445 | 20250312 | 115900 | 7234501550 | 158000 | 157900 | 158000 | 157900 | 252 |
| 446 | 20250312 | 115800 | 7194710350 | 157900 | 157900 | 158000 | 157900 | 411 |
| 447 | 20250312 | 115700 | 7129805550 | 157900 | 157900 | 158000 | 157800 | 304 |
| 448 | 20250312 | 115600 | 7081807250 | 157800 | 157900 | 158000 | 157800 | 369 |
| 449 | 20250312 | 115500 | 7023544250 | 157900 | 157900 | 158000 | 157900 | 218 |
| 450 | 20250312 | 115400 | 6989119050 | 157900 | 157900 | 158000 | 157900 | 159 |
| 451 | 20250312 | 115300 | 6964012300 | 157900 | 157900 | 158000 | 157900 | 194 |
| 452 | 20250312 | 115200 | 6933378000 | 158000 | 157900 | 158000 | 157900 | 262 |
| 453 | 20250312 | 115100 | 6892004900 | 158000 | 157900 | 158000 | 157900 | 199 |
| 454 | 20250312 | 115000 | 6860581900 | 157900 | 158000 | 158000 | 157900 | 554 |
| 455 | 20250312 | 114900 | 6773064400 | 158000 | 158100 | 158100 | 158000 | 165 |
| 456 | 20250312 | 114800 | 6746992900 | 158000 | 158100 | 158100 | 158000 | 158 |
| 457 | 20250312 | 114700 | 6722024300 | 158100 | 158000 | 158200 | 158000 | 266 |
| 458 | 20250312 | 114600 | 6679979600 | 158000 | 158100 | 158100 | 158000 | 157 |
| 459 | 20250312 | 114500 | 6655172100 | 158000 | 157900 | 158000 | 157900 | 648 |
| 460 | 20250312 | 114400 | 6552813600 | 157900 | 157900 | 158000 | 157900 | 350 |
| 461 | 20250312 | 114300 | 6497547900 | 157900 | 157900 | 158000 | 157900 | 197 |
| 462 | 20250312 | 114200 | 6466438300 | 157900 | 157900 | 158000 | 157900 | 273 |
| 463 | 20250312 | 114100 | 6423331100 | 158000 | 158000 | 158000 | 157900 | 171 |
| 464 | 20250312 | 114000 | 6396327900 | 157900 | 158000 | 158000 | 157900 | 211 |
| 465 | 20250312 | 113900 | 6363010100 | 157900 | 158000 | 158000 | 157900 | 196 |
| 466 | 20250312 | 113800 | 6332051850 | 158000 | 157900 | 158100 | 157900 | 238 |
| 467 | 20250312 | 113700 | 6294449950 | 157900 | 158100 | 158200 | 157900 | 2084 |
| 468 | 20250312 | 113600 | 5965121250 | 158100 | 158100 | 158200 | 158100 | 357 |
| 469 | 20250312 | 113500 | 5908678350 | 158100 | 158100 | 158200 | 158100 | 377 |
| 470 | 20250312 | 113400 | 5849069650 | 158200 | 158200 | 158300 | 158100 | 450 |
| 471 | 20250312 | 113300 | 5777880350 | 158300 | 158300 | 158300 | 158200 | 262 |
| 472 | 20250312 | 113200 | 5736428650 | 158300 | 158200 | 158500 | 158200 | 165 |
| 473 | 20250312 | 113100 | 5710306650 | 158500 | 158200 | 158500 | 158200 | 291 |
| 474 | 20250312 | 113000 | 5664261050 | 158300 | 158300 | 158300 | 158200 | 661 |
| 475 | 20250312 | 112900 | 5559669150 | 158200 | 158300 | 158400 | 158200 | 390 |
| 476 | 20250312 | 112800 | 5497938050 | 158300 | 158400 | 158500 | 158300 | 699 |
| 477 | 20250312 | 112700 | 5387229950 | 158400 | 158550 | 158600 | 158400 | 167 |
| 478 | 20250312 | 112600 | 5360763450 | 158500 | 158300 | 158500 | 158300 | 356 |
| 479 | 20250312 | 112500 | 5304375850 | 158300 | 158200 | 158300 | 158200 | 316 |
| 480 | 20250312 | 112400 | 5254357450 | 158200 | 158200 | 158300 | 158100 | 290 |
| 481 | 20250312 | 112300 | 5208489700 | 158100 | 158100 | 158200 | 158100 | 590 |
| 482 | 20250312 | 112200 | 5115194850 | 158100 | 158200 | 158300 | 158100 | 514 |
| 483 | 20250312 | 112100 | 5033887050 | 158200 | 158300 | 158400 | 158200 | 795 |
| 484 | 20250312 | 112000 | 4908074050 | 158400 | 158500 | 158600 | 158300 | 1102 |
| 485 | 20250312 | 111900 | 4733460850 | 158500 | 158500 | 158600 | 158500 | 216 |
| 486 | 20250312 | 111800 | 4699218700 | 158600 | 158700 | 158700 | 158500 | 624 |
| 487 | 20250312 | 111700 | 4600256600 | 158600 | 158800 | 158900 | 158600 | 531 |
| 488 | 20250312 | 111600 | 4515984350 | 158700 | 158800 | 158800 | 158700 | 375 |
| 489 | 20250312 | 111500 | 4456459800 | 158800 | 158900 | 158900 | 158800 | 433 |
| 490 | 20250312 | 111400 | 4387695500 | 158800 | 159000 | 159000 | 158800 | 1137 |
| 491 | 20250312 | 111300 | 4206973800 | 159000 | 159000 | 159050 | 159000 | 175 |
| 492 | 20250312 | 111200 | 4179148750 | 159000 | 159100 | 159200 | 159000 | 347 |
| 493 | 20250312 | 111100 | 4123943950 | 159100 | 159100 | 159200 | 159100 | 128 |
| 494 | 20250312 | 111000 | 4103578850 | 159100 | 159200 | 159200 | 159100 | 114 |
| 495 | 20250312 | 110900 | 4085440000 | 159100 | 159100 | 159200 | 159100 | 263 |
| 496 | 20250312 | 110800 | 4043596500 | 159100 | 159100 | 159200 | 159100 | 120 |
| 497 | 20250312 | 110700 | 4024503900 | 159100 | 159100 | 159200 | 159000 | 855 |
| 498 | 20250312 | 110600 | 3888496000 | 159100 | 159100 | 159200 | 159100 | 345 |
| 499 | 20250312 | 110500 | 3833600300 | 159100 | 159200 | 159250 | 159100 | 254 |
| 500 | 20250312 | 110400 | 3793170500 | 159200 | 159200 | 159200 | 159100 | 294 |
| 501 | 20250312 | 110300 | 3746373000 | 159200 | 159100 | 159200 | 159100 | 177 |
| 502 | 20250312 | 110200 | 3718208300 | 159100 | 159200 | 159200 | 159100 | 182 |
| 503 | 20250312 | 110100 | 3689245800 | 159100 | 159200 | 159200 | 159100 | 154 |
| 504 | 20250312 | 110000 | 3664742900 | 159200 | 159200 | 159200 | 159100 | 302 |
| 505 | 20250312 | 105900 | 3616681500 | 159200 | 159200 | 159300 | 159200 | 166 |
| 506 | 20250312 | 105800 | 3590253300 | 159300 | 159700 | 159700 | 159200 | 73 |
| 507 | 20250312 | 105700 | 3578624800 | 159200 | 159300 | 159500 | 159200 | 302 |
| 508 | 20250312 | 105600 | 3530523500 | 159300 | 159300 | 159300 | 159200 | 153 |
| 509 | 20250312 | 105500 | 3506161000 | 159300 | 159200 | 159300 | 159200 | 89 |
| 510 | 20250312 | 105400 | 3491986900 | 159200 | 159200 | 159300 | 159200 | 126 |
| 511 | 20250312 | 105300 | 3471925700 | 159300 | 159200 | 159400 | 159200 | 98 |
| 512 | 20250312 | 105200 | 3456322500 | 159300 | 159300 | 159300 | 159200 | 86 |
| 513 | 20250312 | 105100 | 3442629100 | 159200 | 159200 | 159300 | 159100 | 179 |
| 514 | 20250312 | 105000 | 3414137200 | 159100 | 159300 | 159300 | 159100 | 706 |
| 515 | 20250312 | 104900 | 3301760300 | 159200 | 159300 | 159300 | 159200 | 196 |
| 516 | 20250312 | 104800 | 3270541400 | 159300 | 159300 | 159300 | 159300 | 195 |
| 517 | 20250312 | 104700 | 3239477900 | 159500 | 159400 | 159500 | 159300 | 75 |
| 518 | 20250312 | 104600 | 3227522200 | 159300 | 159300 | 159400 | 159300 | 146 |
| 519 | 20250312 | 104500 | 3204261500 | 159300 | 159400 | 159400 | 159200 | 1019 |
| 520 | 20250312 | 104400 | 3041915300 | 159500 | 159500 | 159500 | 159400 | 90 |
| 521 | 20250312 | 104300 | 3027561600 | 159500 | 159500 | 159500 | 159500 | 176 |
| 522 | 20250312 | 104200 | 2999489600 | 159500 | 159600 | 159600 | 159500 | 207 |
| 523 | 20250312 | 104100 | 2966471900 | 159500 | 159600 | 159600 | 159500 | 44 |
| 524 | 20250312 | 104000 | 2959450400 | 159600 | 159600 | 159600 | 159600 | 263 |
| 525 | 20250312 | 103900 | 2917475600 | 159600 | 159600 | 159600 | 159600 | 56 |
| 526 | 20250312 | 103800 | 2908538000 | 159700 | 159700 | 159700 | 159700 | 72 |
| 527 | 20250312 | 103700 | 2897039600 | 159600 | 159600 | 159600 | 159600 | 77 |
| 528 | 20250312 | 103600 | 2884750400 | 159600 | 159800 | 159800 | 159600 | 102 |
| 529 | 20250312 | 103500 | 2868465700 | 159700 | 159600 | 159700 | 159600 | 109 |
| 530 | 20250312 | 103400 | 2851065600 | 159600 | 159600 | 159600 | 159600 | 32 |
| 531 | 20250312 | 103300 | 2845958400 | 159600 | 159600 | 159700 | 159600 | 115 |
| 532 | 20250312 | 103200 | 2827601800 | 159600 | 159600 | 159600 | 159600 | 38 |
| 533 | 20250312 | 103100 | 2821537000 | 159600 | 159600 | 159600 | 159600 | 80 |
| 534 | 20250312 | 103000 | 2808769000 | 159600 | 159600 | 159600 | 159600 | 60 |
| 535 | 20250312 | 102900 | 2799193000 | 159600 | 159600 | 159700 | 159500 | 50 |
| 536 | 20250312 | 102800 | 2791215700 | 159600 | 159700 | 159700 | 159600 | 41 |
| 537 | 20250312 | 102700 | 2784671900 | 159700 | 159500 | 159700 | 159500 | 87 |
| 538 | 20250312 | 102600 | 2770792800 | 159700 | 159900 | 159900 | 159600 | 571 |
| 539 | 20250312 | 102500 | 2679620000 | 159900 | 159800 | 159900 | 159800 | 10 |
| 540 | 20250312 | 102400 | 2678021700 | 159800 | 159700 | 159800 | 159700 | 156 |
| 541 | 20250312 | 102300 | 2653107700 | 159800 | 159700 | 159800 | 159700 | 11 |
| 542 | 20250312 | 102200 | 2651350400 | 159700 | 159700 | 159700 | 159700 | 127 |
| 543 | 20250312 | 102100 | 2631068500 | 159700 | 159900 | 159900 | 159700 | 182 |
| 544 | 20250312 | 102000 | 2602001200 | 159900 | 159900 | 159900 | 159700 | 605 |
| 545 | 20250312 | 101900 | 2505329200 | 159800 | 159800 | 159900 | 159800 | 63 |
| 546 | 20250312 | 101800 | 2495259100 | 159800 | 159800 | 159800 | 159700 | 65 |
| 547 | 20250312 | 101700 | 2484872750 | 159800 | 159800 | 159800 | 159800 | 18 |
| 548 | 20250312 | 101600 | 2481996350 | 159800 | 159800 | 159800 | 159800 | 117 |
| 549 | 20250312 | 101500 | 2463299750 | 159900 | 159800 | 159900 | 159800 | 162 |
| 550 | 20250312 | 101400 | 2437410150 | 159900 | 159900 | 159900 | 159800 | 59 |
| 551 | 20250312 | 101300 | 2427981350 | 159900 | 159800 | 159900 | 159800 | 15 |
| 552 | 20250312 | 101200 | 2425583250 | 159900 | 159700 | 159900 | 159700 | 42 |
| 553 | 20250312 | 101100 | 2418874550 | 159800 | 159600 | 159800 | 159600 | 127 |
| 554 | 20250312 | 101000 | 2398601250 | 159700 | 159700 | 159800 | 159600 | 134 |
| 555 | 20250312 | 100900 | 2377203450 | 159700 | 159700 | 159800 | 159700 | 110 |
| 556 | 20250312 | 100800 | 2359636150 | 159700 | 159700 | 159900 | 159700 | 494 |
| 557 | 20250312 | 100700 | 2280728150 | 159800 | 159800 | 159800 | 159700 | 140 |
| 558 | 20250312 | 100600 | 2258358550 | 159800 | 159700 | 159800 | 159700 | 31 |
| 559 | 20250312 | 100500 | 2253404850 | 159800 | 159900 | 159900 | 159700 | 1081 |
| 560 | 20250312 | 100400 | 2080705350 | 159900 | 159900 | 160000 | 159900 | 528 |
| 561 | 20250312 | 100300 | 1996276850 | 160000 | 160000 | 160100 | 159900 | 98 |
| 562 | 20250312 | 100200 | 1980604250 | 160000 | 160100 | 160100 | 160000 | 83 |
| 563 | 20250312 | 100100 | 1967323250 | 160100 | 160150 | 160200 | 160000 | 578 |
| 564 | 20250312 | 100000 | 1874788700 | 160100 | 160100 | 160300 | 160000 | 55 |
| 565 | 20250312 | 095900 | 1865986800 | 160200 | 160100 | 160200 | 160100 | 48 |
| 566 | 20250312 | 095800 | 1858298000 | 160100 | 160000 | 160100 | 160000 | 31 |
| 567 | 20250312 | 095700 | 1853337300 | 160000 | 160000 | 160000 | 159900 | 79 |
| 568 | 20250312 | 095600 | 1840700100 | 160000 | 159900 | 160000 | 159900 | 31 |
| 569 | 20250312 | 095500 | 1835742700 | 159900 | 159900 | 160000 | 159900 | 20 |
| 570 | 20250312 | 095400 | 1832544200 | 159900 | 159900 | 159900 | 159900 | 1 |
| 571 | 20250312 | 095300 | 1832384300 | 159900 | 159900 | 160000 | 159900 | 60 |
| 572 | 20250312 | 095200 | 1822789300 | 159900 | 159900 | 159900 | 159900 | 14 |
| 573 | 20250312 | 095100 | 1820550700 | 159700 | 160000 | 160000 | 159700 | 41 |
| 574 | 20250312 | 095000 | 1813994800 | 159600 | 160200 | 160200 | 159600 | 148 |
| 575 | 20250312 | 094900 | 1790322900 | 160100 | 160000 | 160100 | 159900 | 134 |
| 576 | 20250312 | 094800 | 1768886800 | 159900 | 160000 | 160000 | 159900 | 70 |
| 577 | 20250312 | 094700 | 1757691500 | 160000 | 160000 | 160000 | 159950 | 40 |
| 578 | 20250312 | 094600 | 1751291850 | 159950 | 159850 | 160000 | 159850 | 55 |
| 579 | 20250312 | 094500 | 1742495350 | 159800 | 159650 | 159800 | 159650 | 94 |
| 580 | 20250312 | 094400 | 1727483250 | 159650 | 159650 | 159700 | 159650 | 15 |
| 581 | 20250312 | 094300 | 1725088150 | 159650 | 159650 | 159700 | 159650 | 33 |
| 582 | 20250312 | 094200 | 1719819600 | 159700 | 159600 | 159700 | 159600 | 28 |
| 583 | 20250312 | 094100 | 1715349650 | 159600 | 159700 | 159700 | 159600 | 39 |
| 584 | 20250312 | 094000 | 1709125050 | 159700 | 159900 | 159900 | 159700 | 594 |
| 585 | 20250312 | 093900 | 1614241850 | 159800 | 159800 | 159900 | 159800 | 85 |
| 586 | 20250312 | 093800 | 1600657950 | 159800 | 159800 | 159900 | 159800 | 23 |
| 587 | 20250312 | 093700 | 1596981750 | 159800 | 159700 | 159800 | 159700 | 42 |
| 588 | 20250312 | 093600 | 1590270350 | 159800 | 159800 | 159900 | 159800 | 36 |
| 589 | 20250312 | 093500 | 1584517450 | 159900 | 160000 | 160000 | 159900 | 59 |
| 590 | 20250312 | 093400 | 1575083250 | 159900 | 159900 | 160000 | 159900 | 19 |
| 591 | 20250312 | 093300 | 1572044950 | 159900 | 159900 | 159900 | 159800 | 47 |
| 592 | 20250312 | 093200 | 1564529850 | 159900 | 159800 | 160000 | 159700 | 511 |
| 593 | 20250312 | 093100 | 1482849650 | 159700 | 159800 | 159800 | 159700 | 7 |
| 594 | 20250312 | 093000 | 1481731550 | 159800 | 159700 | 159800 | 159700 | 17 |
| 595 | 20250312 | 092900 | 1479015550 | 159700 | 159600 | 159700 | 159600 | 76 |
| 596 | 20250312 | 092800 | 1466879350 | 159600 | 159500 | 159600 | 159500 | 58 |
| 597 | 20250312 | 092700 | 1457625250 | 159500 | 159500 | 159600 | 159500 | 183 |
| 598 | 20250312 | 092600 | 1428436350 | 159500 | 159600 | 159600 | 159500 | 148 |
| 599 | 20250312 | 092500 | 1404818050 | 159600 | 159600 | 159600 | 159600 | 23 |
| 600 | 20250312 | 092400 | 1401147250 | 159700 | 159600 | 159800 | 159600 | 30 |
| 601 | 20250312 | 092300 | 1396355150 | 159700 | 159700 | 159950 | 159700 | 308 |
| 602 | 20250312 | 092200 | 1347142250 | 159600 | 159600 | 159600 | 159600 | 24 |
| 603 | 20250312 | 092100 | 1343311850 | 159600 | 159700 | 159700 | 159500 | 19 |
| 604 | 20250312 | 092000 | 1340279050 | 159700 | 159700 | 159800 | 159700 | 1463 |
| 605 | 20250312 | 091900 | 1106636850 | 159700 | 159800 | 159800 | 159700 | 108 |
| 606 | 20250312 | 091800 | 1089387450 | 159800 | 159500 | 159800 | 159400 | 262 |
| 607 | 20250312 | 091700 | 1047592750 | 159500 | 159900 | 159900 | 159500 | 60 |
| 608 | 20250312 | 091600 | 1038019250 | 159500 | 159900 | 159900 | 159500 | 23 |
| 609 | 20250312 | 091500 | 1034349950 | 160000 | 160000 | 160100 | 159400 | 979 |
| 610 | 20250312 | 091400 | 877866550 | 160200 | 160100 | 160300 | 160000 | 187 |
| 611 | 20250312 | 091300 | 847912650 | 160100 | 160000 | 160100 | 159900 | 88 |
| 612 | 20250312 | 091200 | 833829150 | 160000 | 159600 | 160100 | 159600 | 427 |
| 613 | 20250312 | 091100 | 765539350 | 159700 | 159600 | 159700 | 159600 | 25 |
| 614 | 20250312 | 091000 | 761546950 | 159500 | 159300 | 159500 | 159300 | 50 |
| 615 | 20250312 | 090900 | 753576250 | 159300 | 159300 | 159300 | 159100 | 316 |
| 616 | 20250312 | 090800 | 703254350 | 159400 | 159700 | 159700 | 159400 | 210 |
| 617 | 20250312 | 090700 | 669767950 | 159700 | 159700 | 159800 | 159500 | 70 |
| 618 | 20250312 | 090600 | 658593850 | 159700 | 159500 | 159900 | 159300 | 81 |
| 619 | 20250312 | 090500 | 645672000 | 159400 | 159100 | 159400 | 159100 | 428 |
| 620 | 20250312 | 090400 | 577483300 | 159100 | 159300 | 159400 | 159100 | 330 |
| 621 | 20250312 | 090300 | 524941700 | 159300 | 159400 | 159400 | 159100 | 1010 |
| 622 | 20250312 | 090200 | 364072350 | 159400 | 159500 | 159650 | 159300 | 465 |
| 623 | 20250312 | 090100 | 289950250 | 159500 | 159600 | 160200 | 159500 | 807 |
| 624 | 20250312 | 090000 | 161113400 | 160200 | 159500 | 161000 | 159500 | 1008 |