34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 3 | 20250317 | 184700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 4 | 20250317 | 184600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 5 | 20250317 | 184500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 6 | 20250317 | 184400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 7 | 20250317 | 184300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 8 | 20250317 | 184200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 9 | 20250317 | 184100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 10 | 20250317 | 184000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 11 | 20250317 | 183900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 12 | 20250317 | 183800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 13 | 20250317 | 183700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 14 | 20250317 | 183600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 15 | 20250317 | 183500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 16 | 20250317 | 183400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 17 | 20250317 | 183300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 18 | 20250317 | 183200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 19 | 20250317 | 183100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 20 | 20250317 | 183000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 21 | 20250317 | 182900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 22 | 20250317 | 182800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 23 | 20250317 | 182700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 24 | 20250317 | 182600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 25 | 20250317 | 182500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 26 | 20250317 | 182400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 27 | 20250317 | 182300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 28 | 20250317 | 182200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 29 | 20250317 | 182100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 30 | 20250317 | 182000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 31 | 20250317 | 181900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 32 | 20250317 | 181800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 33 | 20250317 | 181700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 34 | 20250317 | 181600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 35 | 20250317 | 181500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 36 | 20250317 | 181400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 37 | 20250317 | 181300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 38 | 20250317 | 181200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 39 | 20250317 | 181100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 40 | 20250317 | 181000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 41 | 20250317 | 180900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 42 | 20250317 | 180800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 43 | 20250317 | 180700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 44 | 20250317 | 180600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 45 | 20250317 | 180500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 46 | 20250317 | 180400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 47 | 20250317 | 180300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 48 | 20250317 | 180200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 49 | 20250317 | 180100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 50 | 20250317 | 180000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 51 | 20250317 | 175900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 52 | 20250317 | 175800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 53 | 20250317 | 175700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 54 | 20250317 | 175600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 55 | 20250317 | 175500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 56 | 20250317 | 175400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 57 | 20250317 | 175300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 58 | 20250317 | 175200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 59 | 20250317 | 175100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 60 | 20250317 | 175000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 61 | 20250317 | 174900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 62 | 20250317 | 174800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 63 | 20250317 | 174700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 64 | 20250317 | 174600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 65 | 20250317 | 174500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 66 | 20250317 | 174400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 67 | 20250317 | 174300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 68 | 20250317 | 174200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 69 | 20250317 | 174100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 70 | 20250317 | 174000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 71 | 20250317 | 173900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 72 | 20250317 | 173800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 73 | 20250317 | 173700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 74 | 20250317 | 173600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 75 | 20250317 | 173500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 76 | 20250317 | 173400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 77 | 20250317 | 173300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 78 | 20250317 | 173200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 79 | 20250317 | 173100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 80 | 20250317 | 173000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 81 | 20250317 | 172900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 82 | 20250317 | 172800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 83 | 20250317 | 172700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 84 | 20250317 | 172600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 85 | 20250317 | 172500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 86 | 20250317 | 172400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 87 | 20250317 | 172300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 88 | 20250317 | 172200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 89 | 20250317 | 172100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 90 | 20250317 | 172000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 91 | 20250317 | 171900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 92 | 20250317 | 171800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 93 | 20250317 | 171700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 94 | 20250317 | 171600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 95 | 20250317 | 171500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 96 | 20250317 | 171400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 97 | 20250317 | 171300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 98 | 20250317 | 171200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 99 | 20250317 | 171100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 100 | 20250317 | 171000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 101 | 20250317 | 170900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 102 | 20250317 | 170800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 103 | 20250317 | 170700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 104 | 20250317 | 170600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 105 | 20250317 | 170500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 106 | 20250317 | 170400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 107 | 20250317 | 170300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 108 | 20250317 | 170200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 109 | 20250317 | 170100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 110 | 20250317 | 170000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 111 | 20250317 | 165900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 112 | 20250317 | 165800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 113 | 20250317 | 165700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 114 | 20250317 | 165600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 115 | 20250317 | 165500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 116 | 20250317 | 165400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 117 | 20250317 | 165300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 118 | 20250317 | 165200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 119 | 20250317 | 165100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 120 | 20250317 | 165000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 121 | 20250317 | 164900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 122 | 20250317 | 164800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 123 | 20250317 | 164700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 124 | 20250317 | 164600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 125 | 20250317 | 164500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 126 | 20250317 | 164400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 127 | 20250317 | 164300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 128 | 20250317 | 164200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 129 | 20250317 | 164100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 130 | 20250317 | 164000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 131 | 20250317 | 163900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 132 | 20250317 | 163800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 133 | 20250317 | 163700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 134 | 20250317 | 163600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 135 | 20250317 | 163500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 136 | 20250317 | 163400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 137 | 20250317 | 163300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 138 | 20250317 | 163200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 139 | 20250317 | 163100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 140 | 20250317 | 163000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 141 | 20250317 | 162900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 142 | 20250317 | 162800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 143 | 20250317 | 162700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 144 | 20250317 | 162600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 145 | 20250317 | 162500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 146 | 20250317 | 162400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 147 | 20250317 | 162300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 148 | 20250317 | 162200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 149 | 20250317 | 162100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 150 | 20250317 | 162000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 151 | 20250317 | 161900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 152 | 20250317 | 161800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 153 | 20250317 | 161700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 154 | 20250317 | 161600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 155 | 20250317 | 161500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 156 | 20250317 | 161400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 157 | 20250317 | 161300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 158 | 20250317 | 161200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 159 | 20250317 | 161100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 160 | 20250317 | 161000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 161 | 20250317 | 160900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 162 | 20250317 | 160800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 163 | 20250317 | 160700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 164 | 20250317 | 160600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 165 | 20250317 | 160500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 166 | 20250317 | 160400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 167 | 20250317 | 160300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 168 | 20250317 | 160200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 169 | 20250317 | 160100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 170 | 20250317 | 160000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 171 | 20250317 | 155900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 172 | 20250317 | 155800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 173 | 20250317 | 155700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 174 | 20250317 | 155600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 175 | 20250317 | 155500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 176 | 20250317 | 155400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 177 | 20250317 | 155300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 178 | 20250317 | 155200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 179 | 20250317 | 155100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 180 | 20250317 | 155000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 181 | 20250317 | 154900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 182 | 20250317 | 154800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 183 | 20250317 | 154700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 184 | 20250317 | 154600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 185 | 20250317 | 154500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 186 | 20250317 | 154400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 187 | 20250317 | 154300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 188 | 20250317 | 154200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 189 | 20250317 | 154100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 190 | 20250317 | 154000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 191 | 20250317 | 153900 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 192 | 20250317 | 153800 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 193 | 20250317 | 153700 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 194 | 20250317 | 153600 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 195 | 20250317 | 153500 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 196 | 20250317 | 153400 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 197 | 20250317 | 153300 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 198 | 20250317 | 153200 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 199 | 20250317 | 153100 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 0 |
| 200 | 20250317 | 153000 | 88926213350 | 121700 | 121700 | 121700 | 121700 | 14656 |
| 201 | 20250317 | 152900 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 202 | 20250317 | 152800 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 203 | 20250317 | 152700 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 204 | 20250317 | 152600 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 205 | 20250317 | 152500 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 206 | 20250317 | 152400 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 207 | 20250317 | 152300 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 208 | 20250317 | 152200 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 209 | 20250317 | 152100 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 210 | 20250317 | 152000 | 87142578150 | 121600 | 121600 | 121600 | 121600 | 0 |
| 211 | 20250317 | 151900 | 87142578150 | 121600 | 121800 | 121900 | 121500 | 4497 |
| 212 | 20250317 | 151800 | 86595579050 | 121800 | 121900 | 122000 | 121700 | 3581 |
| 213 | 20250317 | 151700 | 86159313250 | 121900 | 121900 | 122000 | 121900 | 1491 |
| 214 | 20250317 | 151600 | 85977528400 | 121900 | 121900 | 122000 | 121800 | 1786 |
| 215 | 20250317 | 151500 | 85759772550 | 121900 | 122100 | 122100 | 121800 | 1546 |
| 216 | 20250317 | 151400 | 85571288850 | 122000 | 122000 | 122000 | 121900 | 2453 |
| 217 | 20250317 | 151300 | 85272065450 | 122000 | 122000 | 122100 | 121800 | 1390 |
| 218 | 20250317 | 151200 | 85102605450 | 122100 | 121800 | 122200 | 121800 | 2308 |
| 219 | 20250317 | 151100 | 84821188050 | 121800 | 121900 | 122000 | 121700 | 1853 |
| 220 | 20250317 | 151000 | 84595407000 | 121800 | 122000 | 122000 | 121700 | 2256 |
| 221 | 20250317 | 150900 | 84320565200 | 121800 | 121900 | 122000 | 121700 | 2709 |
| 222 | 20250317 | 150800 | 83990538300 | 121900 | 122200 | 122300 | 121800 | 3122 |
| 223 | 20250317 | 150700 | 83609546300 | 122200 | 122300 | 122300 | 122200 | 985 |
| 224 | 20250317 | 150600 | 83489144700 | 122200 | 122200 | 122400 | 122200 | 1279 |
| 225 | 20250317 | 150500 | 83332732600 | 122200 | 122400 | 122400 | 122100 | 1773 |
| 226 | 20250317 | 150400 | 83115958300 | 122400 | 122250 | 122400 | 122100 | 1277 |
| 227 | 20250317 | 150300 | 82959836350 | 122250 | 122200 | 122300 | 122100 | 1118 |
| 228 | 20250317 | 150200 | 82823277500 | 122200 | 122000 | 122300 | 121900 | 2151 |
| 229 | 20250317 | 150100 | 82560672450 | 122000 | 121800 | 122000 | 121700 | 2099 |
| 230 | 20250317 | 150000 | 82304920400 | 121900 | 121900 | 122000 | 121800 | 1343 |
| 231 | 20250317 | 145900 | 82141219350 | 121800 | 121800 | 121900 | 121700 | 778 |
| 232 | 20250317 | 145800 | 82046460850 | 121800 | 121700 | 121900 | 121600 | 1866 |
| 233 | 20250317 | 145700 | 81819368650 | 121700 | 121900 | 122100 | 121700 | 3070 |
| 234 | 20250317 | 145600 | 81445390250 | 121900 | 121900 | 122100 | 121900 | 1552 |
| 235 | 20250317 | 145500 | 81256081450 | 122000 | 122000 | 122100 | 121900 | 1422 |
| 236 | 20250317 | 145400 | 81082622850 | 122000 | 121850 | 122100 | 121800 | 2842 |
| 237 | 20250317 | 145300 | 80736133000 | 121800 | 121750 | 122000 | 121600 | 5287 |
| 238 | 20250317 | 145200 | 80092459700 | 121700 | 121600 | 121800 | 121400 | 2371 |
| 239 | 20250317 | 145100 | 79804035750 | 121600 | 121600 | 121800 | 121200 | 5935 |
| 240 | 20250317 | 145000 | 79082897850 | 121500 | 121900 | 121900 | 121500 | 4740 |
| 241 | 20250317 | 144900 | 78506551500 | 121900 | 121900 | 122000 | 121700 | 3735 |
| 242 | 20250317 | 144800 | 78051820200 | 121900 | 121900 | 122000 | 121800 | 930 |
| 243 | 20250317 | 144700 | 77938426550 | 121800 | 121700 | 122000 | 121700 | 2423 |
| 244 | 20250317 | 144600 | 77643309900 | 121700 | 121800 | 121900 | 121500 | 8707 |
| 245 | 20250317 | 144500 | 76583410600 | 121800 | 122000 | 122200 | 121800 | 2759 |
| 246 | 20250317 | 144400 | 76246902150 | 122000 | 122400 | 122400 | 122000 | 4233 |
| 247 | 20250317 | 144300 | 75729909850 | 122300 | 122200 | 122400 | 121900 | 3537 |
| 248 | 20250317 | 144200 | 75298089100 | 122100 | 122200 | 122300 | 122000 | 3477 |
| 249 | 20250317 | 144100 | 74873585450 | 122300 | 122300 | 122400 | 122200 | 1200 |
| 250 | 20250317 | 144000 | 74726884500 | 122200 | 122300 | 122400 | 122100 | 1529 |
| 251 | 20250317 | 143900 | 74540034650 | 122200 | 122400 | 122500 | 122100 | 4033 |
| 252 | 20250317 | 143800 | 74047235750 | 122400 | 122400 | 122600 | 122300 | 1678 |
| 253 | 20250317 | 143700 | 73841822750 | 122500 | 122700 | 122700 | 122300 | 4266 |
| 254 | 20250317 | 143600 | 73319290950 | 122600 | 122800 | 122800 | 122600 | 915 |
| 255 | 20250317 | 143500 | 73207046500 | 122800 | 122800 | 122900 | 122700 | 563 |
| 256 | 20250317 | 143400 | 73137910050 | 122800 | 122700 | 122900 | 122600 | 695 |
| 257 | 20250317 | 143300 | 73052617250 | 122800 | 122700 | 122900 | 122700 | 856 |
| 258 | 20250317 | 143200 | 72947527600 | 122700 | 122800 | 122900 | 122600 | 2045 |
| 259 | 20250317 | 143100 | 72696548850 | 122900 | 122800 | 122900 | 122800 | 987 |
| 260 | 20250317 | 143000 | 72575324800 | 122800 | 122800 | 123000 | 122800 | 776 |
| 261 | 20250317 | 142900 | 72479993100 | 122800 | 122700 | 123000 | 122700 | 559 |
| 262 | 20250317 | 142800 | 72411316650 | 122700 | 122650 | 122900 | 122600 | 1740 |
| 263 | 20250317 | 142700 | 72197834250 | 122600 | 122800 | 122900 | 122500 | 4315 |
| 264 | 20250317 | 142600 | 71668557350 | 122800 | 123100 | 123200 | 122700 | 8374 |
| 265 | 20250317 | 142500 | 70638929950 | 123200 | 123200 | 123300 | 123100 | 696 |
| 266 | 20250317 | 142400 | 70553203000 | 123200 | 123150 | 123300 | 123100 | 842 |
| 267 | 20250317 | 142300 | 70449458700 | 123200 | 123100 | 123300 | 123100 | 866 |
| 268 | 20250317 | 142200 | 70342801350 | 123100 | 123200 | 123300 | 123100 | 1329 |
| 269 | 20250317 | 142100 | 70179065100 | 123300 | 123200 | 123400 | 123200 | 1477 |
| 270 | 20250317 | 142000 | 69997048250 | 123200 | 123300 | 123400 | 123200 | 777 |
| 271 | 20250317 | 141900 | 69901239800 | 123200 | 123200 | 123300 | 123100 | 3052 |
| 272 | 20250317 | 141800 | 69525189300 | 123300 | 123500 | 123500 | 123200 | 3250 |
| 273 | 20250317 | 141700 | 69124306650 | 123500 | 123400 | 123500 | 123400 | 1143 |
| 274 | 20250317 | 141600 | 68983223750 | 123400 | 123800 | 123800 | 123400 | 4172 |
| 275 | 20250317 | 141500 | 68467792100 | 123800 | 123900 | 123900 | 123800 | 887 |
| 276 | 20250317 | 141400 | 68357959600 | 123900 | 123900 | 123900 | 123800 | 445 |
| 277 | 20250317 | 141300 | 68302850750 | 123800 | 123900 | 123900 | 123800 | 515 |
| 278 | 20250317 | 141200 | 68239071100 | 123900 | 124100 | 124200 | 123800 | 1161 |
| 279 | 20250317 | 141100 | 68095196400 | 124100 | 124000 | 124200 | 123900 | 545 |
| 280 | 20250317 | 141000 | 68027587650 | 124000 | 124300 | 124400 | 124000 | 1152 |
| 281 | 20250317 | 140900 | 67884510850 | 124300 | 124500 | 124500 | 124300 | 530 |
| 282 | 20250317 | 140800 | 67818596400 | 124500 | 124300 | 124500 | 124300 | 862 |
| 283 | 20250317 | 140700 | 67711363850 | 124400 | 124300 | 124500 | 124300 | 644 |
| 284 | 20250317 | 140600 | 67631266800 | 124300 | 124300 | 124400 | 124200 | 473 |
| 285 | 20250317 | 140500 | 67572469450 | 124300 | 124200 | 124300 | 124200 | 974 |
| 286 | 20250317 | 140400 | 67451428100 | 124200 | 124200 | 124300 | 124000 | 887 |
| 287 | 20250317 | 140300 | 67341253300 | 124200 | 123800 | 124300 | 123800 | 1493 |
| 288 | 20250317 | 140200 | 67156030400 | 123800 | 123900 | 124000 | 123800 | 344 |
| 289 | 20250317 | 140100 | 67113414400 | 124000 | 123800 | 124000 | 123800 | 720 |
| 290 | 20250317 | 140000 | 67024212350 | 123800 | 123900 | 124100 | 123700 | 1356 |
| 291 | 20250317 | 135900 | 66856225150 | 123900 | 123900 | 124000 | 123800 | 773 |
| 292 | 20250317 | 135800 | 66760479400 | 123900 | 124000 | 124000 | 123800 | 936 |
| 293 | 20250317 | 135700 | 66644536850 | 124000 | 124100 | 124100 | 123700 | 1227 |
| 294 | 20250317 | 135600 | 66492451900 | 124100 | 123900 | 124100 | 123900 | 733 |
| 295 | 20250317 | 135500 | 66401545450 | 123900 | 123900 | 124100 | 123700 | 1217 |
| 296 | 20250317 | 135400 | 66250735250 | 124000 | 124000 | 124100 | 123600 | 962 |
| 297 | 20250317 | 135300 | 66131537100 | 124000 | 123600 | 124200 | 123600 | 1973 |
| 298 | 20250317 | 135200 | 65886890900 | 123900 | 123800 | 124000 | 123500 | 1139 |
| 299 | 20250317 | 135100 | 65745955000 | 123800 | 123700 | 123900 | 123500 | 996 |
| 300 | 20250317 | 135000 | 65622800600 | 123700 | 123700 | 123800 | 123500 | 1071 |
| 301 | 20250317 | 134900 | 65490377900 | 123700 | 123800 | 123800 | 123500 | 1000 |
| 302 | 20250317 | 134800 | 65366740100 | 123700 | 123800 | 124000 | 123500 | 1171 |
| 303 | 20250317 | 134700 | 65221913500 | 123800 | 123700 | 123900 | 123700 | 527 |
| 304 | 20250317 | 134600 | 65156676700 | 123700 | 123900 | 124000 | 123600 | 1623 |
| 305 | 20250317 | 134500 | 64955674000 | 123900 | 123700 | 124000 | 123600 | 1127 |
| 306 | 20250317 | 134400 | 64816182500 | 123700 | 123600 | 123900 | 123600 | 745 |
| 307 | 20250317 | 134300 | 64723987000 | 123600 | 124000 | 124100 | 123600 | 1041 |
| 308 | 20250317 | 134200 | 64595148100 | 124000 | 124200 | 124200 | 123800 | 1394 |
| 309 | 20250317 | 134100 | 64422363300 | 124200 | 123900 | 124200 | 123600 | 1766 |
| 310 | 20250317 | 134000 | 64203416200 | 123900 | 123800 | 123900 | 123400 | 3002 |
| 311 | 20250317 | 133900 | 63832595500 | 123800 | 123800 | 123900 | 123500 | 2369 |
| 312 | 20250317 | 133800 | 63539815600 | 123800 | 123800 | 123900 | 123700 | 439 |
| 313 | 20250317 | 133700 | 63485463500 | 123800 | 123900 | 124000 | 123500 | 2076 |
| 314 | 20250317 | 133600 | 63228676400 | 123800 | 123800 | 123900 | 123700 | 961 |
| 315 | 20250317 | 133500 | 63109706500 | 123800 | 123900 | 124000 | 123800 | 397 |
| 316 | 20250317 | 133400 | 63060541100 | 123900 | 123900 | 124000 | 123700 | 2393 |
| 317 | 20250317 | 133300 | 62764223600 | 124000 | 124000 | 124100 | 123900 | 1201 |
| 318 | 20250317 | 133200 | 62615319700 | 124000 | 124000 | 124100 | 123900 | 366 |
| 319 | 20250317 | 133100 | 62569932500 | 124100 | 124300 | 124300 | 123600 | 1126 |
| 320 | 20250317 | 133000 | 62430305900 | 124300 | 124100 | 124400 | 123800 | 1108 |
| 321 | 20250317 | 132900 | 62292847400 | 124000 | 124100 | 124300 | 124000 | 379 |
| 322 | 20250317 | 132800 | 62245808500 | 124000 | 124300 | 124400 | 123900 | 1115 |
| 323 | 20250317 | 132700 | 62107305800 | 124400 | 123900 | 124500 | 123800 | 1811 |
| 324 | 20250317 | 132600 | 61882551800 | 123800 | 123550 | 124300 | 123500 | 1656 |
| 325 | 20250317 | 132500 | 61677475600 | 123500 | 123500 | 123600 | 123400 | 2603 |
| 326 | 20250317 | 132400 | 61355865550 | 123500 | 123900 | 124000 | 123400 | 4403 |
| 327 | 20250317 | 132300 | 60811737350 | 123900 | 123800 | 124100 | 123700 | 936 |
| 328 | 20250317 | 132200 | 60695738150 | 123800 | 124200 | 124200 | 123700 | 6103 |
| 329 | 20250317 | 132100 | 59939542750 | 124200 | 124300 | 124300 | 124100 | 3160 |
| 330 | 20250317 | 132000 | 59547058500 | 124300 | 124450 | 124450 | 124200 | 1833 |
| 331 | 20250317 | 131900 | 59319134850 | 124500 | 124300 | 124500 | 124300 | 435 |
| 332 | 20250317 | 131800 | 59265021550 | 124300 | 124300 | 124400 | 124300 | 508 |
| 333 | 20250317 | 131700 | 59201869450 | 124300 | 124500 | 124700 | 124300 | 422 |
| 334 | 20250317 | 131600 | 59149360550 | 124500 | 124600 | 124700 | 124500 | 630 |
| 335 | 20250317 | 131500 | 59070867600 | 124550 | 124200 | 124550 | 124150 | 1465 |
| 336 | 20250317 | 131400 | 58888607850 | 124150 | 124100 | 124200 | 124000 | 1901 |
| 337 | 20250317 | 131300 | 58652617150 | 124100 | 124200 | 124300 | 124100 | 1997 |
| 338 | 20250317 | 131200 | 58404680950 | 124200 | 124300 | 124400 | 124200 | 926 |
| 339 | 20250317 | 131100 | 58289615850 | 124300 | 124300 | 124400 | 124200 | 690 |
| 340 | 20250317 | 131000 | 58203854050 | 124200 | 124500 | 124500 | 124200 | 1616 |
| 341 | 20250317 | 130900 | 58003001250 | 124500 | 124400 | 124500 | 124300 | 1179 |
| 342 | 20250317 | 130800 | 57856397550 | 124400 | 124700 | 124700 | 124400 | 2696 |
| 343 | 20250317 | 130700 | 57520695050 | 124700 | 124600 | 124700 | 124600 | 573 |
| 344 | 20250317 | 130600 | 57449280150 | 124600 | 124700 | 124800 | 124600 | 380 |
| 345 | 20250317 | 130500 | 57401902150 | 124700 | 125100 | 125200 | 124600 | 1196 |
| 346 | 20250317 | 130400 | 57252502350 | 125200 | 125200 | 125200 | 125100 | 471 |
| 347 | 20250317 | 130300 | 57193565050 | 125200 | 125400 | 125400 | 125100 | 725 |
| 348 | 20250317 | 130200 | 57102776750 | 125300 | 125250 | 125500 | 125200 | 535 |
| 349 | 20250317 | 130100 | 57035737700 | 125300 | 125200 | 125300 | 125200 | 197 |
| 350 | 20250317 | 130000 | 57011062700 | 125200 | 125300 | 125300 | 125200 | 423 |
| 351 | 20250317 | 125900 | 56958087800 | 125200 | 125300 | 125300 | 125200 | 572 |
| 352 | 20250317 | 125800 | 56886427100 | 125300 | 125400 | 125700 | 125300 | 388 |
| 353 | 20250317 | 125700 | 56837767000 | 125400 | 125300 | 126000 | 125200 | 667 |
| 354 | 20250317 | 125600 | 56754100400 | 125400 | 125600 | 125600 | 125200 | 707 |
| 355 | 20250317 | 125500 | 56665428000 | 125500 | 126000 | 126000 | 125500 | 823 |
| 356 | 20250317 | 125400 | 56561965800 | 125900 | 125600 | 126000 | 125600 | 1815 |
| 357 | 20250317 | 125300 | 56333468500 | 125600 | 125700 | 126000 | 125600 | 3018 |
| 358 | 20250317 | 125200 | 55953851700 | 125700 | 125500 | 125700 | 125400 | 1190 |
| 359 | 20250317 | 125100 | 55804415000 | 125500 | 125300 | 125500 | 125200 | 1962 |
| 360 | 20250317 | 125000 | 55558456350 | 125200 | 125200 | 125300 | 125100 | 814 |
| 361 | 20250317 | 124900 | 55456522400 | 125200 | 125000 | 125300 | 124900 | 1805 |
| 362 | 20250317 | 124800 | 55230812300 | 125000 | 125000 | 125000 | 124900 | 226 |
| 363 | 20250317 | 124700 | 55202570700 | 124900 | 125000 | 125000 | 124800 | 486 |
| 364 | 20250317 | 124600 | 55141865200 | 125000 | 124700 | 125000 | 124700 | 674 |
| 365 | 20250317 | 124500 | 55057723050 | 124700 | 124700 | 124800 | 124600 | 364 |
| 366 | 20250317 | 124400 | 55012321650 | 124700 | 125000 | 125000 | 124100 | 2252 |
| 367 | 20250317 | 124300 | 54732144950 | 125000 | 124800 | 125000 | 124600 | 1195 |
| 368 | 20250317 | 124200 | 54582980350 | 124800 | 124400 | 124900 | 124300 | 1655 |
| 369 | 20250317 | 124100 | 54376881450 | 124300 | 124200 | 124300 | 124100 | 5822 |
| 370 | 20250317 | 124000 | 53653907400 | 124300 | 124400 | 124500 | 124200 | 2843 |
| 371 | 20250317 | 123900 | 53300348100 | 124500 | 124600 | 124600 | 124400 | 2003 |
| 372 | 20250317 | 123800 | 53051059700 | 124600 | 124700 | 124750 | 124500 | 2680 |
| 373 | 20250317 | 123700 | 52717111600 | 124750 | 124700 | 124800 | 124700 | 160 |
| 374 | 20250317 | 123600 | 52697153350 | 124700 | 124800 | 124900 | 124700 | 999 |
| 375 | 20250317 | 123500 | 52572516250 | 124800 | 124900 | 124900 | 124800 | 913 |
| 376 | 20250317 | 123400 | 52458550050 | 124900 | 124950 | 125000 | 124800 | 283 |
| 377 | 20250317 | 123300 | 52423195100 | 124950 | 125000 | 125100 | 124800 | 885 |
| 378 | 20250317 | 123200 | 52312654850 | 125000 | 125200 | 125300 | 124900 | 1400 |
| 379 | 20250317 | 123100 | 52137529250 | 125200 | 125100 | 125300 | 125100 | 1539 |
| 380 | 20250317 | 123000 | 51944844650 | 125200 | 125100 | 125200 | 125000 | 604 |
| 381 | 20250317 | 122900 | 51869315700 | 125100 | 125000 | 125200 | 125000 | 398 |
| 382 | 20250317 | 122800 | 51819541700 | 125000 | 125000 | 125100 | 124900 | 396 |
| 383 | 20250317 | 122700 | 51770026150 | 124900 | 125000 | 125100 | 124900 | 536 |
| 384 | 20250317 | 122600 | 51703037950 | 125000 | 124800 | 125000 | 124800 | 945 |
| 385 | 20250317 | 122500 | 51584935100 | 124800 | 124800 | 125000 | 124700 | 568 |
| 386 | 20250317 | 122400 | 51514057200 | 124900 | 124800 | 125000 | 124800 | 191 |
| 387 | 20250317 | 122300 | 51490200200 | 124800 | 124800 | 125000 | 124700 | 1471 |
| 388 | 20250317 | 122200 | 51306623600 | 124800 | 124900 | 124900 | 124700 | 717 |
| 389 | 20250317 | 122100 | 51217148600 | 124900 | 124800 | 124900 | 124800 | 275 |
| 390 | 20250317 | 122000 | 51182818250 | 124900 | 124600 | 124900 | 124600 | 542 |
| 391 | 20250317 | 121900 | 51115211600 | 124600 | 124700 | 124900 | 124600 | 523 |
| 392 | 20250317 | 121800 | 51049964800 | 124800 | 124800 | 124900 | 124600 | 601 |
| 393 | 20250317 | 121700 | 50975013500 | 124800 | 124800 | 124800 | 124600 | 381 |
| 394 | 20250317 | 121600 | 50927481500 | 124800 | 124900 | 124900 | 124600 | 649 |
| 395 | 20250317 | 121500 | 50846527400 | 124900 | 124700 | 125000 | 124700 | 322 |
| 396 | 20250317 | 121400 | 50806325700 | 124700 | 124900 | 125000 | 124600 | 442 |
| 397 | 20250317 | 121300 | 50751143000 | 124800 | 124700 | 124900 | 124600 | 862 |
| 398 | 20250317 | 121200 | 50643580300 | 124700 | 125000 | 125100 | 124600 | 1053 |
| 399 | 20250317 | 121100 | 50512192300 | 125000 | 124800 | 125100 | 124800 | 442 |
| 400 | 20250317 | 121000 | 50456959200 | 124800 | 124900 | 125000 | 124800 | 313 |
| 401 | 20250317 | 120900 | 50417877200 | 125000 | 125000 | 125100 | 124800 | 324 |
| 402 | 20250317 | 120800 | 50377387500 | 125000 | 125000 | 125000 | 124800 | 291 |
| 403 | 20250317 | 120700 | 50341034100 | 124900 | 124700 | 125000 | 124700 | 661 |
| 404 | 20250317 | 120600 | 50258509900 | 124800 | 124900 | 124900 | 124700 | 656 |
| 405 | 20250317 | 120500 | 50176648500 | 124900 | 124800 | 124900 | 124800 | 358 |
| 406 | 20250317 | 120400 | 50131954900 | 124800 | 124900 | 125000 | 124800 | 376 |
| 407 | 20250317 | 120300 | 50085007100 | 125000 | 124900 | 125000 | 124800 | 350 |
| 408 | 20250317 | 120200 | 50041292700 | 124900 | 124800 | 124900 | 124800 | 545 |
| 409 | 20250317 | 120100 | 49973250400 | 124800 | 124900 | 125000 | 124800 | 854 |
| 410 | 20250317 | 120000 | 49866583400 | 125000 | 125000 | 125100 | 124900 | 684 |
| 411 | 20250317 | 115900 | 49781071400 | 125000 | 125000 | 125100 | 125000 | 567 |
| 412 | 20250317 | 115800 | 49710167800 | 125000 | 125000 | 125100 | 124900 | 642 |
| 413 | 20250317 | 115700 | 49629913700 | 124900 | 125000 | 125000 | 124900 | 552 |
| 414 | 20250317 | 115600 | 49560927800 | 125000 | 124800 | 125000 | 124700 | 1934 |
| 415 | 20250317 | 115500 | 49319436000 | 124700 | 124700 | 124800 | 124600 | 798 |
| 416 | 20250317 | 115400 | 49219947800 | 124800 | 124700 | 124800 | 124600 | 685 |
| 417 | 20250317 | 115300 | 49134507100 | 124700 | 124600 | 124800 | 124400 | 1832 |
| 418 | 20250317 | 115200 | 48906379800 | 124600 | 124500 | 124700 | 124500 | 1413 |
| 419 | 20250317 | 115100 | 48730406000 | 124600 | 124800 | 124800 | 124500 | 1817 |
| 420 | 20250317 | 115000 | 48503952500 | 124800 | 124700 | 124800 | 124600 | 1289 |
| 421 | 20250317 | 114900 | 48343191900 | 124700 | 124700 | 124800 | 124600 | 479 |
| 422 | 20250317 | 114800 | 48283466000 | 124800 | 124600 | 124900 | 124600 | 2079 |
| 423 | 20250317 | 114700 | 48024210200 | 124600 | 124500 | 124700 | 124500 | 760 |
| 424 | 20250317 | 114600 | 47929529100 | 124600 | 124800 | 124900 | 124500 | 4924 |
| 425 | 20250317 | 114500 | 47315564800 | 124700 | 125000 | 125100 | 124700 | 3622 |
| 426 | 20250317 | 114400 | 46863125700 | 125000 | 125300 | 125400 | 125000 | 1296 |
| 427 | 20250317 | 114300 | 46700805200 | 125300 | 125400 | 125500 | 125300 | 542 |
| 428 | 20250317 | 114200 | 46632843200 | 125400 | 125200 | 125400 | 125200 | 688 |
| 429 | 20250317 | 114100 | 46546619100 | 125200 | 125200 | 125300 | 125200 | 197 |
| 430 | 20250317 | 114000 | 46521946700 | 125200 | 125100 | 125300 | 125000 | 374 |
| 431 | 20250317 | 113900 | 46475137900 | 125100 | 125200 | 125300 | 125100 | 539 |
| 432 | 20250317 | 113800 | 46407692800 | 125100 | 125100 | 125200 | 125100 | 185 |
| 433 | 20250317 | 113700 | 46384542700 | 125100 | 125300 | 125300 | 125100 | 642 |
| 434 | 20250317 | 113600 | 46304180400 | 125300 | 125350 | 125400 | 125300 | 1217 |
| 435 | 20250317 | 113500 | 46151645600 | 125350 | 125300 | 125400 | 125300 | 837 |
| 436 | 20250317 | 113400 | 46046706800 | 125300 | 125200 | 125400 | 125100 | 655 |
| 437 | 20250317 | 113300 | 45964637900 | 125200 | 125200 | 125300 | 125000 | 952 |
| 438 | 20250317 | 113200 | 45845505600 | 125200 | 125000 | 125200 | 124900 | 1084 |
| 439 | 20250317 | 113100 | 45709983100 | 124900 | 124900 | 125000 | 124900 | 1200 |
| 440 | 20250317 | 113000 | 45560017100 | 125000 | 124900 | 125100 | 124700 | 2381 |
| 441 | 20250317 | 112900 | 45262691000 | 124800 | 124800 | 124900 | 124750 | 3326 |
| 442 | 20250317 | 112800 | 44847522900 | 124900 | 125100 | 125100 | 124900 | 2765 |
| 443 | 20250317 | 112700 | 44502092300 | 125100 | 125100 | 125200 | 124900 | 1514 |
| 444 | 20250317 | 112600 | 44312816300 | 125100 | 125300 | 125400 | 125000 | 1727 |
| 445 | 20250317 | 112500 | 44096672600 | 125400 | 125200 | 125400 | 125200 | 493 |
| 446 | 20250317 | 112400 | 44034904800 | 125200 | 125300 | 125400 | 125200 | 1220 |
| 447 | 20250317 | 112300 | 43882027000 | 125300 | 125400 | 125500 | 125300 | 705 |
| 448 | 20250317 | 112200 | 43793629300 | 125400 | 125500 | 125500 | 125400 | 729 |
| 449 | 20250317 | 112100 | 43702202600 | 125500 | 125500 | 125500 | 125400 | 267 |
| 450 | 20250317 | 112000 | 43668713300 | 125500 | 125400 | 125500 | 125300 | 716 |
| 451 | 20250317 | 111900 | 43578917450 | 125300 | 125200 | 125500 | 125200 | 1004 |
| 452 | 20250317 | 111800 | 43453037450 | 125200 | 125500 | 125500 | 125200 | 1541 |
| 453 | 20250317 | 111700 | 43259907250 | 125500 | 125000 | 125500 | 125000 | 2179 |
| 454 | 20250317 | 111600 | 42986825850 | 125000 | 125100 | 125200 | 124900 | 4380 |
| 455 | 20250317 | 111500 | 42439228350 | 125000 | 125200 | 125400 | 125000 | 2754 |
| 456 | 20250317 | 111400 | 42094441050 | 125200 | 125500 | 125500 | 125200 | 1565 |
| 457 | 20250317 | 111300 | 41898335800 | 125500 | 125400 | 125700 | 125200 | 3042 |
| 458 | 20250317 | 111200 | 41517055200 | 125300 | 125700 | 125700 | 125300 | 3287 |
| 459 | 20250317 | 111100 | 41104501600 | 125700 | 125700 | 125900 | 125500 | 2052 |
| 460 | 20250317 | 111000 | 40846609200 | 125700 | 126000 | 126100 | 125700 | 4981 |
| 461 | 20250317 | 110900 | 40219746000 | 126000 | 126200 | 126200 | 126000 | 1905 |
| 462 | 20250317 | 110800 | 39979573100 | 126200 | 126300 | 126400 | 126100 | 3256 |
| 463 | 20250317 | 110700 | 39568652400 | 126400 | 126500 | 126600 | 126400 | 1153 |
| 464 | 20250317 | 110600 | 39422875200 | 126600 | 126700 | 126700 | 126500 | 379 |
| 465 | 20250317 | 110500 | 39374914100 | 126500 | 126500 | 126700 | 126500 | 781 |
| 466 | 20250317 | 110400 | 39276072500 | 126500 | 126500 | 126700 | 126500 | 554 |
| 467 | 20250317 | 110300 | 39205959200 | 126500 | 126700 | 126700 | 126500 | 537 |
| 468 | 20250317 | 110200 | 39137971100 | 126700 | 126600 | 126700 | 126500 | 891 |
| 469 | 20250317 | 110100 | 39025180700 | 126700 | 126500 | 126800 | 126400 | 1564 |
| 470 | 20250317 | 110000 | 38827194350 | 126500 | 126800 | 126800 | 126300 | 3693 |
| 471 | 20250317 | 105900 | 38359939250 | 126700 | 126800 | 126900 | 126700 | 412 |
| 472 | 20250317 | 105800 | 38307696450 | 126900 | 126700 | 127000 | 126700 | 388 |
| 473 | 20250317 | 105700 | 38258481550 | 126700 | 126800 | 126900 | 126700 | 472 |
| 474 | 20250317 | 105600 | 38198627350 | 126900 | 127000 | 127100 | 126700 | 520 |
| 475 | 20250317 | 105500 | 38132630550 | 127000 | 126900 | 127100 | 126700 | 1061 |
| 476 | 20250317 | 105400 | 37997974750 | 126900 | 127000 | 127000 | 126600 | 809 |
| 477 | 20250317 | 105300 | 37895388450 | 127000 | 126800 | 127000 | 126600 | 965 |
| 478 | 20250317 | 105200 | 37773057450 | 126800 | 126600 | 127000 | 126600 | 611 |
| 479 | 20250317 | 105100 | 37695666250 | 126600 | 126700 | 126800 | 126600 | 402 |
| 480 | 20250317 | 105000 | 37644729950 | 126600 | 126800 | 127000 | 126500 | 1386 |
| 481 | 20250317 | 104900 | 37469147650 | 127000 | 127200 | 127300 | 126800 | 1201 |
| 482 | 20250317 | 104800 | 37316617450 | 127100 | 127200 | 127300 | 127000 | 184 |
| 483 | 20250317 | 104700 | 37293222050 | 127200 | 127000 | 127300 | 127000 | 421 |
| 484 | 20250317 | 104600 | 37239656450 | 127100 | 126900 | 127300 | 126800 | 675 |
| 485 | 20250317 | 104500 | 37153926000 | 126900 | 126900 | 127200 | 126900 | 1553 |
| 486 | 20250317 | 104400 | 36956624000 | 126900 | 126800 | 127000 | 126400 | 3830 |
| 487 | 20250317 | 104300 | 36471527900 | 126800 | 126900 | 127000 | 126600 | 2238 |
| 488 | 20250317 | 104200 | 36187840200 | 127000 | 127100 | 127100 | 126900 | 745 |
| 489 | 20250317 | 104100 | 36093260600 | 127100 | 127000 | 127200 | 126900 | 613 |
| 490 | 20250317 | 104000 | 36015433250 | 127000 | 127000 | 127200 | 127000 | 1145 |
| 491 | 20250317 | 103900 | 35869994050 | 127000 | 127100 | 127100 | 127000 | 666 |
| 492 | 20250317 | 103800 | 35785388950 | 127100 | 127400 | 127400 | 126900 | 4337 |
| 493 | 20250317 | 103700 | 35234308050 | 127400 | 127500 | 127600 | 127300 | 724 |
| 494 | 20250317 | 103600 | 35142042550 | 127500 | 127500 | 127600 | 127400 | 1302 |
| 495 | 20250317 | 103500 | 34976104750 | 127500 | 127500 | 127600 | 127400 | 664 |
| 496 | 20250317 | 103400 | 34891450500 | 127500 | 127800 | 127800 | 127500 | 889 |
| 497 | 20250317 | 103300 | 34777925400 | 127800 | 128000 | 128100 | 127800 | 393 |
| 498 | 20250317 | 103200 | 34727637400 | 128000 | 128000 | 128100 | 127900 | 381 |
| 499 | 20250317 | 103100 | 34678864500 | 128100 | 127900 | 128100 | 127800 | 515 |
| 500 | 20250317 | 103000 | 34612960300 | 127900 | 127800 | 128000 | 127700 | 1047 |
| 501 | 20250317 | 102900 | 34479102000 | 127800 | 127800 | 127900 | 127700 | 504 |
| 502 | 20250317 | 102800 | 34414689700 | 127800 | 127900 | 127900 | 127700 | 543 |
| 503 | 20250317 | 102700 | 34345288900 | 127800 | 127700 | 127900 | 127600 | 414 |
| 504 | 20250317 | 102600 | 34292386200 | 127700 | 127600 | 127800 | 127400 | 965 |
| 505 | 20250317 | 102500 | 34169215500 | 127500 | 127700 | 127800 | 127500 | 601 |
| 506 | 20250317 | 102400 | 34092465200 | 127500 | 127600 | 127800 | 127400 | 1647 |
| 507 | 20250317 | 102300 | 33882448400 | 127600 | 127700 | 127800 | 127500 | 617 |
| 508 | 20250317 | 102200 | 33803714400 | 127700 | 127800 | 127900 | 127600 | 867 |
| 509 | 20250317 | 102100 | 33693013300 | 127800 | 127900 | 128200 | 127600 | 1383 |
| 510 | 20250317 | 102000 | 33516211850 | 127900 | 128300 | 128300 | 127900 | 1118 |
| 511 | 20250317 | 101900 | 33373049900 | 128250 | 128200 | 128300 | 128200 | 563 |
| 512 | 20250317 | 101800 | 33300841500 | 128300 | 128200 | 128300 | 127800 | 1093 |
| 513 | 20250317 | 101700 | 33160795800 | 128200 | 127800 | 128200 | 127700 | 2081 |
| 514 | 20250317 | 101600 | 32894520900 | 127700 | 127700 | 127900 | 127700 | 743 |
| 515 | 20250317 | 101500 | 32799602850 | 127700 | 127900 | 128100 | 127700 | 1343 |
| 516 | 20250317 | 101400 | 32627846200 | 127900 | 128100 | 128300 | 127800 | 2028 |
| 517 | 20250317 | 101300 | 32368030200 | 128000 | 127700 | 128200 | 127600 | 1655 |
| 518 | 20250317 | 101200 | 32156403700 | 127600 | 127700 | 127800 | 127600 | 1413 |
| 519 | 20250317 | 101100 | 31975944400 | 127600 | 127400 | 127600 | 127200 | 976 |
| 520 | 20250317 | 101000 | 31851602700 | 127500 | 127700 | 127800 | 127400 | 895 |
| 521 | 20250317 | 100900 | 31737403400 | 127700 | 127000 | 127700 | 126900 | 1996 |
| 522 | 20250317 | 100800 | 31483311600 | 127000 | 127000 | 127100 | 126900 | 1050 |
| 523 | 20250317 | 100700 | 31349936900 | 127000 | 127200 | 127300 | 126700 | 1332 |
| 524 | 20250317 | 100600 | 31180805400 | 127200 | 126600 | 127300 | 126400 | 4932 |
| 525 | 20250317 | 100500 | 30555879400 | 126800 | 126900 | 127000 | 126600 | 9510 |
| 526 | 20250317 | 100400 | 29349895400 | 126900 | 127300 | 127400 | 126900 | 5157 |
| 527 | 20250317 | 100300 | 28694611950 | 127300 | 127300 | 127500 | 127300 | 3024 |
| 528 | 20250317 | 100200 | 28309411200 | 127300 | 127400 | 127400 | 127200 | 3204 |
| 529 | 20250317 | 100100 | 27901582050 | 127400 | 127800 | 127900 | 127400 | 1630 |
| 530 | 20250317 | 100000 | 27693703750 | 127800 | 127950 | 128000 | 127800 | 991 |
| 531 | 20250317 | 095900 | 27566982050 | 127900 | 127800 | 128000 | 127800 | 708 |
| 532 | 20250317 | 095800 | 27476420550 | 127900 | 127800 | 127900 | 127400 | 6229 |
| 533 | 20250317 | 095700 | 26681377250 | 127800 | 127900 | 128000 | 127800 | 1173 |
| 534 | 20250317 | 095600 | 26531388850 | 128000 | 128400 | 128550 | 127800 | 7005 |
| 535 | 20250317 | 095500 | 25634217850 | 128400 | 128700 | 128800 | 128300 | 1564 |
| 536 | 20250317 | 095400 | 25433209900 | 128800 | 129200 | 129200 | 128700 | 986 |
| 537 | 20250317 | 095300 | 25306044850 | 129200 | 129400 | 129500 | 129200 | 1346 |
| 538 | 20250317 | 095200 | 25131828450 | 129300 | 129000 | 129400 | 129000 | 1201 |
| 539 | 20250317 | 095100 | 24976581550 | 129100 | 129000 | 129100 | 128900 | 1268 |
| 540 | 20250317 | 095000 | 24812919150 | 129100 | 129100 | 129200 | 129000 | 1273 |
| 541 | 20250317 | 094900 | 24648559350 | 129000 | 128600 | 129200 | 128600 | 3046 |
| 542 | 20250317 | 094800 | 24255786150 | 128600 | 128300 | 128700 | 128300 | 1434 |
| 543 | 20250317 | 094700 | 24071562150 | 128300 | 128200 | 128300 | 128100 | 2265 |
| 544 | 20250317 | 094600 | 23781335450 | 128300 | 128200 | 128500 | 128200 | 1145 |
| 545 | 20250317 | 094500 | 23634423650 | 128300 | 128100 | 128400 | 128000 | 2010 |
| 546 | 20250317 | 094400 | 23376739950 | 128100 | 128500 | 128500 | 128000 | 2363 |
| 547 | 20250317 | 094300 | 23073915950 | 128500 | 128400 | 128500 | 128200 | 1920 |
| 548 | 20250317 | 094200 | 22827467850 | 128400 | 128500 | 128700 | 128400 | 694 |
| 549 | 20250317 | 094100 | 22738286150 | 128500 | 128800 | 128800 | 128300 | 1398 |
| 550 | 20250317 | 094000 | 22558696050 | 128800 | 128700 | 128900 | 128500 | 1615 |
| 551 | 20250317 | 093900 | 22351000050 | 128600 | 128700 | 128900 | 128500 | 884 |
| 552 | 20250317 | 093800 | 22237207850 | 128500 | 129000 | 129000 | 128500 | 519 |
| 553 | 20250317 | 093700 | 22170369850 | 129000 | 128600 | 129300 | 128600 | 1548 |
| 554 | 20250317 | 093600 | 21970689250 | 128600 | 128300 | 128800 | 127800 | 11926 |
| 555 | 20250317 | 093500 | 20442592650 | 128300 | 128600 | 128700 | 128300 | 2862 |
| 556 | 20250317 | 093400 | 20074889050 | 128700 | 128900 | 128900 | 128500 | 1367 |
| 557 | 20250317 | 093300 | 19899049650 | 128800 | 129300 | 129300 | 128800 | 467 |
| 558 | 20250317 | 093200 | 19838816350 | 129100 | 128900 | 129200 | 128800 | 1382 |
| 559 | 20250317 | 093100 | 19660414650 | 128900 | 129000 | 129000 | 128600 | 632 |
| 560 | 20250317 | 093000 | 19579022150 | 128900 | 128900 | 129100 | 128500 | 812 |
| 561 | 20250317 | 092900 | 19474487550 | 128800 | 128900 | 129200 | 128600 | 625 |
| 562 | 20250317 | 092800 | 19393994650 | 128800 | 129700 | 129700 | 128700 | 4312 |
| 563 | 20250317 | 092700 | 18836999050 | 129600 | 129700 | 129900 | 129500 | 587 |
| 564 | 20250317 | 092600 | 18760874950 | 129800 | 129400 | 129900 | 129400 | 620 |
| 565 | 20250317 | 092500 | 18680460450 | 129500 | 130000 | 130000 | 129500 | 1700 |
| 566 | 20250317 | 092400 | 18459820450 | 130000 | 129200 | 130100 | 129200 | 2138 |
| 567 | 20250317 | 092300 | 18182519150 | 129300 | 128800 | 129400 | 128800 | 2752 |
| 568 | 20250317 | 092200 | 17826955800 | 128900 | 128400 | 129000 | 128300 | 1367 |
| 569 | 20250317 | 092100 | 17651011400 | 128400 | 128500 | 128700 | 128200 | 2760 |
| 570 | 20250317 | 092000 | 17296705700 | 128500 | 128600 | 128800 | 128400 | 3679 |
| 571 | 20250317 | 091900 | 16823790500 | 128600 | 128400 | 128800 | 128300 | 3799 |
| 572 | 20250317 | 091800 | 16335579200 | 128400 | 129000 | 129200 | 128300 | 6265 |
| 573 | 20250317 | 091700 | 15529367900 | 129000 | 129500 | 129500 | 128900 | 2023 |
| 574 | 20250317 | 091600 | 15268365150 | 129300 | 129000 | 129400 | 128800 | 2448 |
| 575 | 20250317 | 091500 | 14952394500 | 128800 | 129200 | 129500 | 128800 | 4297 |
| 576 | 20250317 | 091400 | 14397828650 | 129200 | 129500 | 129600 | 129200 | 2853 |
| 577 | 20250317 | 091300 | 14028996450 | 129500 | 129700 | 129800 | 129200 | 3857 |
| 578 | 20250317 | 091200 | 13529702950 | 129700 | 129650 | 130300 | 129600 | 3258 |
| 579 | 20250317 | 091100 | 13106642400 | 129650 | 129100 | 129700 | 128800 | 5364 |
| 580 | 20250317 | 091000 | 12413858650 | 129100 | 129200 | 129300 | 128900 | 2601 |
| 581 | 20250317 | 090900 | 12078117150 | 129200 | 129800 | 129800 | 128900 | 9425 |
| 582 | 20250317 | 090800 | 10859526500 | 129800 | 130500 | 130700 | 129800 | 5063 |
| 583 | 20250317 | 090700 | 10200592250 | 130400 | 130900 | 131000 | 130400 | 10418 |
| 584 | 20250317 | 090600 | 8838737000 | 131000 | 130400 | 131000 | 130300 | 7271 |
| 585 | 20250317 | 090500 | 7889540000 | 130400 | 129900 | 130400 | 129600 | 4879 |
| 586 | 20250317 | 090400 | 7255209450 | 130100 | 128600 | 130400 | 128400 | 8722 |
| 587 | 20250317 | 090300 | 6126136450 | 128600 | 129000 | 129000 | 128400 | 5932 |
| 588 | 20250317 | 090200 | 5362162150 | 129000 | 129400 | 129500 | 129000 | 5935 |
| 589 | 20250317 | 090100 | 4595787250 | 129400 | 129800 | 129800 | 128000 | 16319 |
| 590 | 20250317 | 090000 | 2492872250 | 129800 | 130600 | 131300 | 129800 | 18807 |