32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 3 | 20250317 | 185600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20250317 | 185500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20250317 | 185400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20250317 | 185300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20250317 | 185200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20250317 | 185100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20250317 | 185000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20250317 | 184900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20250317 | 184800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20250317 | 184700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20250317 | 184600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20250317 | 184500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20250317 | 184400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20250317 | 184300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20250317 | 184200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20250317 | 184100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20250317 | 184000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20250317 | 183900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20250317 | 183800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20250317 | 183700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20250317 | 183600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20250317 | 183500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20250317 | 183400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20250317 | 183300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20250317 | 183200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20250317 | 183100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20250317 | 183000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20250317 | 182900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20250317 | 182800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20250317 | 182700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 33 | 20250317 | 182600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20250317 | 182500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20250317 | 182400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20250317 | 182300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20250317 | 182200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20250317 | 182100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20250317 | 182000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20250317 | 181900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20250317 | 181800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20250317 | 181700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20250317 | 181600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20250317 | 181500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20250317 | 181400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20250317 | 181300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20250317 | 181200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20250317 | 181100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20250317 | 181000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20250317 | 180900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20250317 | 180800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20250317 | 180700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20250317 | 180600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20250317 | 180500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20250317 | 180400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20250317 | 180300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20250317 | 180200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20250317 | 180100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20250317 | 180000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20250317 | 175900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20250317 | 175800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20250317 | 175700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 63 | 20250317 | 175600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20250317 | 175500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20250317 | 175400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20250317 | 175300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20250317 | 175200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20250317 | 175100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20250317 | 175000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20250317 | 174900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20250317 | 174800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20250317 | 174700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20250317 | 174600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20250317 | 174500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20250317 | 174400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20250317 | 174300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20250317 | 174200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20250317 | 174100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20250317 | 174000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20250317 | 173900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20250317 | 173800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20250317 | 173700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20250317 | 173600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20250317 | 173500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20250317 | 173400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20250317 | 173300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20250317 | 173200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20250317 | 173100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20250317 | 173000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20250317 | 172900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20250317 | 172800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20250317 | 172700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 93 | 20250317 | 172600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20250317 | 172500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20250317 | 172400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20250317 | 172300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20250317 | 172200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20250317 | 172100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20250317 | 172000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20250317 | 171900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20250317 | 171800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20250317 | 171700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20250317 | 171600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20250317 | 171500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20250317 | 171400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20250317 | 171300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20250317 | 171200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20250317 | 171100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20250317 | 171000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20250317 | 170900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20250317 | 170800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20250317 | 170700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20250317 | 170600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20250317 | 170500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20250317 | 170400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20250317 | 170300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20250317 | 170200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20250317 | 170100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20250317 | 170000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20250317 | 165900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20250317 | 165800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20250317 | 165700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 123 | 20250317 | 165600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20250317 | 165500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20250317 | 165400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20250317 | 165300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20250317 | 165200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20250317 | 165100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20250317 | 165000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20250317 | 164900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20250317 | 164800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20250317 | 164700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20250317 | 164600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20250317 | 164500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20250317 | 164400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20250317 | 164300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20250317 | 164200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20250317 | 164100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20250317 | 164000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20250317 | 163900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20250317 | 163800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20250317 | 163700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20250317 | 163600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20250317 | 163500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20250317 | 163400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20250317 | 163300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20250317 | 163200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20250317 | 163100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20250317 | 163000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20250317 | 162900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20250317 | 162800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20250317 | 162700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 153 | 20250317 | 162600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20250317 | 162500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20250317 | 162400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20250317 | 162300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20250317 | 162200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20250317 | 162100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20250317 | 162000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20250317 | 161900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20250317 | 161800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20250317 | 161700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20250317 | 161600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20250317 | 161500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20250317 | 161400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20250317 | 161300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20250317 | 161200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20250317 | 161100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20250317 | 161000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20250317 | 160900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20250317 | 160800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20250317 | 160700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20250317 | 160600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20250317 | 160500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20250317 | 160400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20250317 | 160300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20250317 | 160200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20250317 | 160100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20250317 | 160000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20250317 | 155900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20250317 | 155800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20250317 | 155700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 183 | 20250317 | 155600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20250317 | 155500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20250317 | 155400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20250317 | 155300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20250317 | 155200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20250317 | 155100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20250317 | 155000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20250317 | 154900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20250317 | 154800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20250317 | 154700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20250317 | 154600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20250317 | 154500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20250317 | 154400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20250317 | 154300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20250317 | 154200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20250317 | 154100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20250317 | 154000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20250317 | 153900 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20250317 | 153800 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20250317 | 153700 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20250317 | 153600 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20250317 | 153500 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20250317 | 153400 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20250317 | 153300 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20250317 | 153200 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20250317 | 153100 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20250317 | 153000 | 26152787250 | 69800 | 69800 | 69800 | 69800 | 10345 |
| 210 | 20250317 | 152900 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 211 | 20250317 | 152800 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 212 | 20250317 | 152700 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 213 | 20250317 | 152600 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 214 | 20250317 | 152500 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 215 | 20250317 | 152400 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 216 | 20250317 | 152300 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 217 | 20250317 | 152200 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 218 | 20250317 | 152100 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 219 | 20250317 | 152000 | 25430706250 | 69850 | 69850 | 69850 | 69850 | 0 |
| 220 | 20250317 | 151900 | 25430706250 | 69850 | 69850 | 69900 | 69850 | 1018 |
| 221 | 20250317 | 151800 | 25359573600 | 69900 | 69650 | 69900 | 69650 | 1449 |
| 222 | 20250317 | 151700 | 25258461400 | 69700 | 69500 | 69700 | 69500 | 1225 |
| 223 | 20250317 | 151600 | 25173205450 | 69600 | 69500 | 69600 | 69500 | 1123 |
| 224 | 20250317 | 151500 | 25095080950 | 69500 | 69500 | 69600 | 69500 | 625 |
| 225 | 20250317 | 151400 | 25051605050 | 69500 | 69600 | 69600 | 69500 | 628 |
| 226 | 20250317 | 151300 | 25007920100 | 69600 | 69500 | 69600 | 69500 | 384 |
| 227 | 20250317 | 151200 | 24981225050 | 69600 | 69600 | 69600 | 69500 | 1180 |
| 228 | 20250317 | 151100 | 24899148250 | 69600 | 69500 | 69600 | 69500 | 434 |
| 229 | 20250317 | 151000 | 24868962600 | 69500 | 69600 | 69700 | 69500 | 1800 |
| 230 | 20250317 | 150900 | 24743689350 | 69600 | 69600 | 69700 | 69600 | 753 |
| 231 | 20250317 | 150800 | 24691274850 | 69600 | 69700 | 69700 | 69600 | 474 |
| 232 | 20250317 | 150700 | 24658248350 | 69700 | 69600 | 69700 | 69600 | 404 |
| 233 | 20250317 | 150600 | 24630123550 | 69700 | 69550 | 69700 | 69500 | 1000 |
| 234 | 20250317 | 150500 | 24560546350 | 69500 | 69500 | 69600 | 69500 | 706 |
| 235 | 20250317 | 150400 | 24511419400 | 69500 | 69500 | 69700 | 69500 | 1192 |
| 236 | 20250317 | 150300 | 24428440000 | 69500 | 69500 | 69600 | 69500 | 968 |
| 237 | 20250317 | 150200 | 24361124700 | 69500 | 69700 | 69700 | 69500 | 1378 |
| 238 | 20250317 | 150100 | 24265201900 | 69700 | 69700 | 69700 | 69600 | 507 |
| 239 | 20250317 | 150000 | 24229894950 | 69600 | 69500 | 69700 | 69500 | 1273 |
| 240 | 20250317 | 145900 | 24141369100 | 69600 | 69600 | 69700 | 69500 | 623 |
| 241 | 20250317 | 145800 | 24098016250 | 69600 | 69700 | 69800 | 69500 | 2436 |
| 242 | 20250317 | 145700 | 23928396950 | 69800 | 69800 | 69900 | 69700 | 544 |
| 243 | 20250317 | 145600 | 23890420250 | 69800 | 69800 | 69900 | 69800 | 604 |
| 244 | 20250317 | 145500 | 23848246000 | 69800 | 69850 | 69900 | 69800 | 687 |
| 245 | 20250317 | 145400 | 23800246000 | 69850 | 69700 | 69850 | 69700 | 1182 |
| 246 | 20250317 | 145300 | 23717787800 | 69700 | 69650 | 69800 | 69600 | 1158 |
| 247 | 20250317 | 145200 | 23637092150 | 69650 | 69700 | 69700 | 69600 | 852 |
| 248 | 20250317 | 145100 | 23577760650 | 69700 | 69700 | 69800 | 69600 | 633 |
| 249 | 20250317 | 145000 | 23533658950 | 69700 | 69700 | 69800 | 69700 | 817 |
| 250 | 20250317 | 144900 | 23476684400 | 69700 | 69700 | 69800 | 69700 | 627 |
| 251 | 20250317 | 144800 | 23432970200 | 69700 | 69600 | 69800 | 69600 | 810 |
| 252 | 20250317 | 144700 | 23376527500 | 69700 | 69700 | 69800 | 69600 | 1435 |
| 253 | 20250317 | 144600 | 23276553650 | 69800 | 69800 | 69800 | 69700 | 328 |
| 254 | 20250317 | 144500 | 23253678050 | 69700 | 69700 | 69800 | 69600 | 703 |
| 255 | 20250317 | 144400 | 23204694050 | 69600 | 69700 | 69750 | 69600 | 697 |
| 256 | 20250317 | 144300 | 23156149650 | 69600 | 69700 | 69800 | 69600 | 527 |
| 257 | 20250317 | 144200 | 23119414650 | 69600 | 69500 | 69900 | 69500 | 1970 |
| 258 | 20250317 | 144100 | 22982159850 | 69600 | 69500 | 69700 | 69500 | 1001 |
| 259 | 20250317 | 144000 | 22912495450 | 69600 | 69600 | 69700 | 69500 | 1733 |
| 260 | 20250317 | 143900 | 22791880350 | 69650 | 69700 | 69700 | 69600 | 497 |
| 261 | 20250317 | 143800 | 22757263300 | 69700 | 69800 | 69900 | 69600 | 1972 |
| 262 | 20250317 | 143700 | 22619772600 | 69800 | 69800 | 69900 | 69700 | 547 |
| 263 | 20250317 | 143600 | 22581596900 | 69700 | 69800 | 69900 | 69700 | 586 |
| 264 | 20250317 | 143500 | 22540708800 | 69800 | 69700 | 69900 | 69600 | 874 |
| 265 | 20250317 | 143400 | 22479773350 | 69700 | 69800 | 69900 | 69700 | 405 |
| 266 | 20250317 | 143300 | 22451518750 | 69700 | 69700 | 69900 | 69600 | 1188 |
| 267 | 20250317 | 143200 | 22368700150 | 69700 | 69900 | 69900 | 69700 | 1075 |
| 268 | 20250317 | 143100 | 22293721850 | 69800 | 69800 | 69900 | 69700 | 567 |
| 269 | 20250317 | 143000 | 22254152800 | 69700 | 69700 | 69900 | 69700 | 1665 |
| 270 | 20250317 | 142900 | 22138064900 | 69800 | 69900 | 69900 | 69700 | 997 |
| 271 | 20250317 | 142800 | 22068512600 | 69900 | 69900 | 70000 | 69800 | 503 |
| 272 | 20250317 | 142700 | 22033366350 | 70000 | 69900 | 70000 | 69900 | 455 |
| 273 | 20250317 | 142600 | 22001556550 | 70000 | 70200 | 70200 | 69900 | 2126 |
| 274 | 20250317 | 142500 | 21852744950 | 70100 | 70000 | 70100 | 70000 | 428 |
| 275 | 20250317 | 142400 | 21822763500 | 70000 | 70100 | 70200 | 70000 | 992 |
| 276 | 20250317 | 142300 | 21753257900 | 70100 | 70200 | 70300 | 70100 | 535 |
| 277 | 20250317 | 142200 | 21715736800 | 70200 | 70100 | 70200 | 70100 | 463 |
| 278 | 20250317 | 142100 | 21683260800 | 70200 | 70100 | 70200 | 70100 | 472 |
| 279 | 20250317 | 142000 | 21650154700 | 70100 | 70300 | 70300 | 70100 | 336 |
| 280 | 20250317 | 141900 | 21626579700 | 70200 | 70300 | 70300 | 70100 | 464 |
| 281 | 20250317 | 141800 | 21593991600 | 70200 | 70300 | 70300 | 70200 | 263 |
| 282 | 20250317 | 141700 | 21575519200 | 70300 | 70300 | 70400 | 70200 | 722 |
| 283 | 20250317 | 141600 | 21524792800 | 70300 | 70200 | 70300 | 70100 | 671 |
| 284 | 20250317 | 141500 | 21477684100 | 70200 | 70200 | 70400 | 70200 | 505 |
| 285 | 20250317 | 141400 | 21442196300 | 70200 | 70300 | 70400 | 70200 | 713 |
| 286 | 20250317 | 141300 | 21392109600 | 70400 | 70500 | 70500 | 70200 | 1410 |
| 287 | 20250317 | 141200 | 21292849700 | 70500 | 70100 | 70700 | 70000 | 2394 |
| 288 | 20250317 | 141100 | 21124245500 | 70100 | 70100 | 70200 | 70000 | 801 |
| 289 | 20250317 | 141000 | 21068056500 | 70100 | 70100 | 70200 | 70000 | 845 |
| 290 | 20250317 | 140900 | 21008825300 | 70100 | 70100 | 70100 | 70000 | 529 |
| 291 | 20250317 | 140800 | 20971755200 | 70000 | 70000 | 70100 | 69900 | 561 |
| 292 | 20250317 | 140700 | 20932488200 | 70000 | 70100 | 70200 | 70000 | 710 |
| 293 | 20250317 | 140600 | 20882726600 | 70100 | 70100 | 70300 | 70000 | 501 |
| 294 | 20250317 | 140500 | 20847590100 | 70100 | 70200 | 70200 | 70000 | 678 |
| 295 | 20250317 | 140400 | 20800049550 | 70100 | 70100 | 70200 | 70100 | 495 |
| 296 | 20250317 | 140300 | 20765325800 | 70000 | 70100 | 70300 | 70000 | 453 |
| 297 | 20250317 | 140200 | 20733576800 | 70000 | 69900 | 70100 | 69900 | 1275 |
| 298 | 20250317 | 140100 | 20644369000 | 69900 | 69900 | 70100 | 69900 | 621 |
| 299 | 20250317 | 140000 | 20600919750 | 69900 | 69600 | 70100 | 69500 | 1653 |
| 300 | 20250317 | 135900 | 20485373400 | 69600 | 69600 | 69700 | 69500 | 1313 |
| 301 | 20250317 | 135800 | 20393934600 | 69600 | 69400 | 69600 | 69400 | 1156 |
| 302 | 20250317 | 135700 | 20313653700 | 69400 | 69500 | 69600 | 69400 | 1408 |
| 303 | 20250317 | 135600 | 20215833200 | 69500 | 69600 | 69700 | 69500 | 1664 |
| 304 | 20250317 | 135500 | 20100172750 | 69500 | 69600 | 69700 | 69500 | 1104 |
| 305 | 20250317 | 135400 | 20023335450 | 69700 | 69700 | 69900 | 69600 | 2461 |
| 306 | 20250317 | 135300 | 19851837850 | 69700 | 69700 | 69800 | 69700 | 519 |
| 307 | 20250317 | 135200 | 19815622850 | 69700 | 69800 | 69900 | 69700 | 799 |
| 308 | 20250317 | 135100 | 19759892350 | 69800 | 69900 | 70000 | 69700 | 1437 |
| 309 | 20250317 | 135000 | 19659463650 | 69900 | 70000 | 70000 | 69900 | 1588 |
| 310 | 20250317 | 134900 | 19548425550 | 69900 | 69700 | 69900 | 69700 | 1851 |
| 311 | 20250317 | 134800 | 19419326500 | 69700 | 69800 | 69850 | 69600 | 676 |
| 312 | 20250317 | 134700 | 19372206150 | 69700 | 69800 | 69800 | 69600 | 1817 |
| 313 | 20250317 | 134600 | 19245562850 | 69700 | 69850 | 69900 | 69700 | 2588 |
| 314 | 20250317 | 134500 | 19065040800 | 69850 | 70050 | 70100 | 69800 | 1512 |
| 315 | 20250317 | 134400 | 18959348650 | 70000 | 70000 | 70100 | 69800 | 1158 |
| 316 | 20250317 | 134300 | 18878374550 | 70000 | 69800 | 70000 | 69700 | 1896 |
| 317 | 20250317 | 134200 | 18745911950 | 69800 | 70100 | 70200 | 69700 | 6873 |
| 318 | 20250317 | 134100 | 18265110100 | 70100 | 70300 | 70300 | 70000 | 6319 |
| 319 | 20250317 | 134000 | 17821866500 | 70300 | 70400 | 70500 | 70300 | 2189 |
| 320 | 20250317 | 133900 | 17667886150 | 70500 | 70400 | 70500 | 70400 | 555 |
| 321 | 20250317 | 133800 | 17628810050 | 70400 | 70400 | 70500 | 70400 | 425 |
| 322 | 20250317 | 133700 | 17598881750 | 70400 | 70500 | 70500 | 70400 | 402 |
| 323 | 20250317 | 133600 | 17570557350 | 70400 | 70600 | 70600 | 70400 | 2046 |
| 324 | 20250317 | 133500 | 17426434300 | 70600 | 70600 | 70600 | 70500 | 1076 |
| 325 | 20250317 | 133400 | 17350569800 | 70600 | 70650 | 70700 | 70500 | 1638 |
| 326 | 20250317 | 133300 | 17234928750 | 70700 | 70700 | 70700 | 70600 | 310 |
| 327 | 20250317 | 133200 | 17213037800 | 70700 | 70700 | 70800 | 70600 | 290 |
| 328 | 20250317 | 133100 | 17192541700 | 70800 | 70850 | 70900 | 70600 | 214 |
| 329 | 20250317 | 133000 | 17177378350 | 70800 | 70800 | 70800 | 70600 | 1452 |
| 330 | 20250317 | 132900 | 17074684050 | 70800 | 70700 | 70800 | 70700 | 555 |
| 331 | 20250317 | 132800 | 17035437050 | 70700 | 70800 | 70900 | 70700 | 791 |
| 332 | 20250317 | 132700 | 16979429000 | 70800 | 70800 | 70900 | 70800 | 329 |
| 333 | 20250317 | 132600 | 16956132700 | 70800 | 70900 | 71000 | 70800 | 233 |
| 334 | 20250317 | 132500 | 16939622200 | 70900 | 70950 | 71000 | 70800 | 273 |
| 335 | 20250317 | 132400 | 16920253050 | 71000 | 70900 | 71000 | 70900 | 42 |
| 336 | 20250317 | 132300 | 16917271900 | 71000 | 70800 | 71000 | 70800 | 513 |
| 337 | 20250317 | 132200 | 16880925100 | 70900 | 70800 | 70900 | 70800 | 442 |
| 338 | 20250317 | 132100 | 16849602700 | 70800 | 70800 | 70900 | 70800 | 77 |
| 339 | 20250317 | 132000 | 16844145700 | 70800 | 70900 | 71000 | 70800 | 147 |
| 340 | 20250317 | 131900 | 16833724100 | 71000 | 70900 | 71100 | 70900 | 533 |
| 341 | 20250317 | 131800 | 16795887300 | 70900 | 70800 | 71000 | 70800 | 351 |
| 342 | 20250317 | 131700 | 16770992650 | 70900 | 70900 | 70900 | 70800 | 236 |
| 343 | 20250317 | 131600 | 16754279950 | 70800 | 70900 | 70900 | 70800 | 132 |
| 344 | 20250317 | 131500 | 16744926450 | 70800 | 70800 | 70900 | 70800 | 178 |
| 345 | 20250317 | 131400 | 16732321800 | 70900 | 70900 | 70900 | 70800 | 98 |
| 346 | 20250317 | 131300 | 16725380100 | 70800 | 71000 | 71000 | 70800 | 1042 |
| 347 | 20250317 | 131200 | 16651500500 | 71000 | 71000 | 71000 | 70900 | 267 |
| 348 | 20250317 | 131100 | 16632563550 | 71000 | 71000 | 71000 | 70900 | 194 |
| 349 | 20250317 | 131000 | 16618797050 | 71000 | 71000 | 71100 | 70900 | 466 |
| 350 | 20250317 | 130900 | 16585717550 | 71000 | 71000 | 71000 | 70900 | 108 |
| 351 | 20250317 | 130800 | 16578055350 | 70900 | 70900 | 71000 | 70900 | 124 |
| 352 | 20250317 | 130700 | 16569260150 | 70900 | 71000 | 71000 | 70900 | 153 |
| 353 | 20250317 | 130600 | 16558406350 | 70900 | 71000 | 71000 | 70900 | 183 |
| 354 | 20250317 | 130500 | 16545427750 | 70900 | 70900 | 71000 | 70900 | 191 |
| 355 | 20250317 | 130400 | 16531878950 | 70900 | 71000 | 71100 | 70900 | 431 |
| 356 | 20250317 | 130300 | 16501286550 | 71100 | 71050 | 71100 | 71000 | 132 |
| 357 | 20250317 | 130200 | 16491906950 | 71100 | 71000 | 71100 | 71000 | 89 |
| 358 | 20250317 | 130100 | 16485585050 | 71000 | 70900 | 71100 | 70900 | 459 |
| 359 | 20250317 | 130000 | 16452995350 | 71000 | 70900 | 71000 | 70900 | 231 |
| 360 | 20250317 | 125900 | 16436611250 | 70900 | 70800 | 71000 | 70800 | 564 |
| 361 | 20250317 | 125800 | 16396619650 | 70800 | 70800 | 70900 | 70800 | 294 |
| 362 | 20250317 | 125700 | 16375800650 | 70900 | 70850 | 70900 | 70800 | 87 |
| 363 | 20250317 | 125600 | 16369635550 | 70850 | 70900 | 70900 | 70800 | 181 |
| 364 | 20250317 | 125500 | 16356816500 | 70900 | 70800 | 70900 | 70800 | 68 |
| 365 | 20250317 | 125400 | 16351998600 | 70900 | 70800 | 70900 | 70800 | 253 |
| 366 | 20250317 | 125300 | 16334068600 | 70800 | 70800 | 70900 | 70700 | 213 |
| 367 | 20250317 | 125200 | 16318987250 | 70800 | 70800 | 70900 | 70800 | 207 |
| 368 | 20250317 | 125100 | 16304327450 | 70800 | 70900 | 70900 | 70800 | 148 |
| 369 | 20250317 | 125000 | 16293843600 | 70900 | 70700 | 70900 | 70700 | 202 |
| 370 | 20250317 | 124900 | 16279543800 | 70800 | 70600 | 70800 | 70600 | 434 |
| 371 | 20250317 | 124800 | 16248873700 | 70600 | 70500 | 70700 | 70500 | 407 |
| 372 | 20250317 | 124700 | 16220144650 | 70500 | 70800 | 70800 | 70500 | 7324 |
| 373 | 20250317 | 124600 | 15703316300 | 70900 | 70900 | 70900 | 70800 | 742 |
| 374 | 20250317 | 124500 | 15650739900 | 70900 | 70900 | 71000 | 70900 | 192 |
| 375 | 20250317 | 124400 | 15637114700 | 70900 | 71200 | 71200 | 70900 | 2195 |
| 376 | 20250317 | 124300 | 15481247700 | 71200 | 71100 | 71200 | 71100 | 99 |
| 377 | 20250317 | 124200 | 15474204500 | 71100 | 71200 | 71200 | 71100 | 173 |
| 378 | 20250317 | 124100 | 15461897500 | 71200 | 71100 | 71200 | 71100 | 56 |
| 379 | 20250317 | 124000 | 15457915100 | 71100 | 71100 | 71200 | 71000 | 509 |
| 380 | 20250317 | 123900 | 15421723750 | 71000 | 71000 | 71100 | 71000 | 317 |
| 381 | 20250317 | 123800 | 15399211850 | 71000 | 71100 | 71200 | 71000 | 544 |
| 382 | 20250317 | 123700 | 15360532250 | 71100 | 71150 | 71200 | 71100 | 248 |
| 383 | 20250317 | 123600 | 15342890350 | 71100 | 71100 | 71200 | 71100 | 155 |
| 384 | 20250317 | 123500 | 15331863850 | 71100 | 71100 | 71200 | 71100 | 201 |
| 385 | 20250317 | 123400 | 15317570050 | 71100 | 71200 | 71300 | 71100 | 208 |
| 386 | 20250317 | 123300 | 15302758750 | 71200 | 71300 | 71300 | 71100 | 391 |
| 387 | 20250317 | 123200 | 15274922850 | 71300 | 71100 | 71300 | 71100 | 188 |
| 388 | 20250317 | 123100 | 15261535800 | 71200 | 71200 | 71200 | 71100 | 203 |
| 389 | 20250317 | 123000 | 15247085800 | 71300 | 71200 | 71400 | 71200 | 149 |
| 390 | 20250317 | 122900 | 15236468200 | 71200 | 71200 | 71300 | 71200 | 58 |
| 391 | 20250317 | 122800 | 15232336350 | 71200 | 71200 | 71300 | 71100 | 250 |
| 392 | 20250317 | 122700 | 15214535650 | 71100 | 71200 | 71300 | 71100 | 266 |
| 393 | 20250317 | 122600 | 15195602550 | 71200 | 71150 | 71200 | 71100 | 49 |
| 394 | 20250317 | 122500 | 15192115750 | 71200 | 71100 | 71200 | 71100 | 251 |
| 395 | 20250317 | 122400 | 15174258550 | 71100 | 71100 | 71200 | 71100 | 263 |
| 396 | 20250317 | 122300 | 15155553850 | 71100 | 71200 | 71200 | 71100 | 91 |
| 397 | 20250317 | 122200 | 15149082800 | 71150 | 71200 | 71300 | 71100 | 213 |
| 398 | 20250317 | 122100 | 15133924150 | 71300 | 71200 | 71300 | 71200 | 285 |
| 399 | 20250317 | 122000 | 15113627050 | 71200 | 71350 | 71350 | 71200 | 436 |
| 400 | 20250317 | 121900 | 15082558100 | 71300 | 71300 | 71400 | 71300 | 212 |
| 401 | 20250317 | 121800 | 15067441100 | 71400 | 71300 | 71500 | 71300 | 213 |
| 402 | 20250317 | 121700 | 15052243600 | 71300 | 71400 | 71500 | 71300 | 135 |
| 403 | 20250317 | 121600 | 15042612800 | 71400 | 71300 | 71500 | 71300 | 255 |
| 404 | 20250317 | 121500 | 15024408150 | 71400 | 71600 | 71600 | 71400 | 548 |
| 405 | 20250317 | 121400 | 14985251850 | 71500 | 71500 | 71600 | 71500 | 206 |
| 406 | 20250317 | 121300 | 14970520750 | 71500 | 71500 | 71500 | 71400 | 77 |
| 407 | 20250317 | 121200 | 14965019250 | 71400 | 71600 | 71600 | 71400 | 255 |
| 408 | 20250317 | 121100 | 14946791750 | 71500 | 71600 | 71700 | 71500 | 289 |
| 409 | 20250317 | 121000 | 14926105600 | 71600 | 71900 | 71900 | 71600 | 1803 |
| 410 | 20250317 | 120900 | 14796664800 | 71850 | 71400 | 71900 | 71350 | 1842 |
| 411 | 20250317 | 120800 | 14664772750 | 71350 | 71350 | 71400 | 71350 | 197 |
| 412 | 20250317 | 120700 | 14650714350 | 71350 | 71150 | 71400 | 71150 | 647 |
| 413 | 20250317 | 120600 | 14604624250 | 71100 | 71200 | 71200 | 71100 | 656 |
| 414 | 20250317 | 120500 | 14557927300 | 71100 | 71000 | 71200 | 71000 | 265 |
| 415 | 20250317 | 120400 | 14539094200 | 71000 | 70900 | 71100 | 70900 | 688 |
| 416 | 20250317 | 120300 | 14490251200 | 70900 | 71000 | 71000 | 70900 | 144 |
| 417 | 20250317 | 120200 | 14480036500 | 71000 | 70900 | 71000 | 70900 | 290 |
| 418 | 20250317 | 120100 | 14459469300 | 70900 | 70900 | 71000 | 70800 | 186 |
| 419 | 20250317 | 120000 | 14446279550 | 70800 | 70900 | 71000 | 70800 | 138 |
| 420 | 20250317 | 115900 | 14436498450 | 70900 | 70900 | 71000 | 70800 | 178 |
| 421 | 20250317 | 115800 | 14423884750 | 70900 | 71000 | 71000 | 70800 | 159 |
| 422 | 20250317 | 115700 | 14412611300 | 70900 | 70900 | 71000 | 70800 | 156 |
| 423 | 20250317 | 115600 | 14401542400 | 70900 | 70800 | 70900 | 70700 | 738 |
| 424 | 20250317 | 115500 | 14349259800 | 70700 | 70600 | 70800 | 70600 | 150 |
| 425 | 20250317 | 115400 | 14338650600 | 70700 | 70700 | 70800 | 70600 | 159 |
| 426 | 20250317 | 115300 | 14327409900 | 70600 | 70700 | 70800 | 70500 | 482 |
| 427 | 20250317 | 115200 | 14293386200 | 70600 | 70800 | 70900 | 70600 | 550 |
| 428 | 20250317 | 115100 | 14254538200 | 70800 | 70700 | 70800 | 70600 | 571 |
| 429 | 20250317 | 115000 | 14214187900 | 70800 | 70600 | 70800 | 70600 | 339 |
| 430 | 20250317 | 114900 | 14190237900 | 70600 | 70700 | 70900 | 70600 | 719 |
| 431 | 20250317 | 114800 | 14139463200 | 70700 | 70800 | 70800 | 70600 | 559 |
| 432 | 20250317 | 114700 | 14099980500 | 70800 | 70800 | 70900 | 70600 | 517 |
| 433 | 20250317 | 114600 | 14063412200 | 70900 | 70800 | 70900 | 70800 | 96 |
| 434 | 20250317 | 114500 | 14056611550 | 70800 | 70800 | 70900 | 70700 | 415 |
| 435 | 20250317 | 114400 | 14027253050 | 70800 | 70800 | 71000 | 70600 | 578 |
| 436 | 20250317 | 114300 | 13986349850 | 70700 | 70600 | 70900 | 70600 | 966 |
| 437 | 20250317 | 114200 | 13918082450 | 70600 | 70600 | 70700 | 70600 | 445 |
| 438 | 20250317 | 114100 | 13886646750 | 70700 | 70600 | 70700 | 70500 | 464 |
| 439 | 20250317 | 114000 | 13853892850 | 70600 | 70650 | 70700 | 70500 | 1112 |
| 440 | 20250317 | 113900 | 13775460250 | 70600 | 70600 | 70700 | 70500 | 504 |
| 441 | 20250317 | 113800 | 13739883050 | 70700 | 70600 | 70700 | 70600 | 196 |
| 442 | 20250317 | 113700 | 13726042050 | 70600 | 70650 | 70700 | 70600 | 650 |
| 443 | 20250317 | 113600 | 13680139200 | 70700 | 70600 | 70700 | 70500 | 638 |
| 444 | 20250317 | 113500 | 13635097200 | 70500 | 70650 | 70700 | 70500 | 559 |
| 445 | 20250317 | 113400 | 13595640350 | 70600 | 70600 | 70700 | 70600 | 80 |
| 446 | 20250317 | 113300 | 13589990850 | 70600 | 70600 | 70700 | 70500 | 393 |
| 447 | 20250317 | 113200 | 13562273200 | 70500 | 70700 | 70700 | 70500 | 695 |
| 448 | 20250317 | 113100 | 13513233300 | 70700 | 70700 | 70700 | 70600 | 440 |
| 449 | 20250317 | 113000 | 13482165800 | 70700 | 70600 | 70700 | 70500 | 388 |
| 450 | 20250317 | 112900 | 13454787200 | 70500 | 70500 | 70600 | 70500 | 583 |
| 451 | 20250317 | 112800 | 13413677300 | 70500 | 70600 | 70700 | 70500 | 859 |
| 452 | 20250317 | 112700 | 13353103000 | 70500 | 70600 | 70700 | 70500 | 721 |
| 453 | 20250317 | 112600 | 13302237300 | 70700 | 70600 | 70700 | 70600 | 174 |
| 454 | 20250317 | 112500 | 13289945850 | 70600 | 70700 | 70700 | 70500 | 750 |
| 455 | 20250317 | 112400 | 13236995750 | 70600 | 70500 | 70700 | 70500 | 621 |
| 456 | 20250317 | 112300 | 13193178950 | 70700 | 70600 | 70700 | 70500 | 691 |
| 457 | 20250317 | 112200 | 13144405750 | 70500 | 70600 | 70700 | 70500 | 1065 |
| 458 | 20250317 | 112100 | 13069263150 | 70600 | 70600 | 70700 | 70500 | 577 |
| 459 | 20250317 | 112000 | 13028529750 | 70600 | 70650 | 70700 | 70500 | 645 |
| 460 | 20250317 | 111900 | 12982993850 | 70700 | 70600 | 70700 | 70500 | 554 |
| 461 | 20250317 | 111800 | 12943918450 | 70700 | 70600 | 70700 | 70400 | 382 |
| 462 | 20250317 | 111700 | 12916967900 | 70500 | 70500 | 70600 | 70400 | 698 |
| 463 | 20250317 | 111600 | 12867804000 | 70400 | 70500 | 70500 | 70400 | 740 |
| 464 | 20250317 | 111500 | 12815688600 | 70500 | 70500 | 70600 | 70400 | 550 |
| 465 | 20250317 | 111400 | 12776933400 | 70600 | 70500 | 70700 | 70400 | 1134 |
| 466 | 20250317 | 111300 | 12696989700 | 70500 | 70700 | 70700 | 70500 | 682 |
| 467 | 20250317 | 111200 | 12648856500 | 70700 | 70700 | 70800 | 70600 | 657 |
| 468 | 20250317 | 111100 | 12602434150 | 70700 | 70700 | 70900 | 70600 | 3661 |
| 469 | 20250317 | 111000 | 12343538950 | 70700 | 70700 | 70800 | 70700 | 587 |
| 470 | 20250317 | 110900 | 12302030550 | 70800 | 70900 | 70900 | 70600 | 1044 |
| 471 | 20250317 | 110800 | 12228134100 | 70800 | 70800 | 70900 | 70500 | 863 |
| 472 | 20250317 | 110700 | 12167152700 | 70900 | 70900 | 70900 | 70600 | 811 |
| 473 | 20250317 | 110600 | 12109771450 | 70900 | 71000 | 71100 | 70900 | 281 |
| 474 | 20250317 | 110500 | 12089826950 | 71000 | 70900 | 71000 | 70400 | 1251 |
| 475 | 20250317 | 110400 | 12001280050 | 70700 | 71100 | 71200 | 70500 | 11787 |
| 476 | 20250317 | 110300 | 11168276650 | 71100 | 71000 | 71200 | 70800 | 931 |
| 477 | 20250317 | 110200 | 11102193900 | 71200 | 71000 | 71200 | 70900 | 616 |
| 478 | 20250317 | 110100 | 11058435100 | 70800 | 70900 | 71100 | 70800 | 707 |
| 479 | 20250317 | 110000 | 11008320400 | 70900 | 70900 | 71100 | 70800 | 596 |
| 480 | 20250317 | 105900 | 10966074750 | 70900 | 71100 | 71300 | 70900 | 651 |
| 481 | 20250317 | 105800 | 10919867350 | 71300 | 71200 | 71300 | 70900 | 583 |
| 482 | 20250317 | 105700 | 10878425550 | 71300 | 71250 | 71300 | 70900 | 1149 |
| 483 | 20250317 | 105600 | 10796740650 | 71200 | 71300 | 71500 | 71100 | 747 |
| 484 | 20250317 | 105500 | 10743483950 | 71200 | 71500 | 71500 | 71200 | 504 |
| 485 | 20250317 | 105400 | 10707568050 | 71400 | 71500 | 71500 | 71300 | 237 |
| 486 | 20250317 | 105300 | 10690649650 | 71400 | 71400 | 71500 | 71300 | 955 |
| 487 | 20250317 | 105200 | 10622504500 | 71400 | 71300 | 71400 | 71200 | 674 |
| 488 | 20250317 | 105100 | 10574453200 | 71300 | 71500 | 71500 | 71200 | 1157 |
| 489 | 20250317 | 105000 | 10491879200 | 71500 | 71300 | 71500 | 71200 | 605 |
| 490 | 20250317 | 104900 | 10448682900 | 71300 | 71000 | 71400 | 70800 | 1685 |
| 491 | 20250317 | 104800 | 10328685500 | 71100 | 71000 | 71200 | 70800 | 1366 |
| 492 | 20250317 | 104700 | 10231578800 | 71100 | 70800 | 71100 | 70600 | 977 |
| 493 | 20250317 | 104600 | 10162348100 | 70800 | 70800 | 70900 | 70600 | 806 |
| 494 | 20250317 | 104500 | 10105327300 | 70800 | 70900 | 71000 | 70500 | 1665 |
| 495 | 20250317 | 104400 | 9987711800 | 71000 | 70600 | 71000 | 70500 | 1502 |
| 496 | 20250317 | 104300 | 9881505150 | 70600 | 70600 | 70800 | 70500 | 1441 |
| 497 | 20250317 | 104200 | 9779853650 | 70600 | 70600 | 70900 | 70500 | 1485 |
| 498 | 20250317 | 104100 | 9675050750 | 70600 | 70700 | 70800 | 70500 | 1550 |
| 499 | 20250317 | 104000 | 9565660050 | 70600 | 70800 | 70900 | 70500 | 2614 |
| 500 | 20250317 | 103900 | 9380840500 | 70800 | 71100 | 71100 | 70700 | 7098 |
| 501 | 20250317 | 103800 | 8877512300 | 71100 | 71300 | 71300 | 71100 | 2694 |
| 502 | 20250317 | 103700 | 8685697600 | 71300 | 71400 | 71400 | 71300 | 1771 |
| 503 | 20250317 | 103600 | 8559420900 | 71300 | 71400 | 71500 | 71300 | 2540 |
| 504 | 20250317 | 103500 | 8378115200 | 71500 | 71500 | 71600 | 71400 | 775 |
| 505 | 20250317 | 103400 | 8322748200 | 71500 | 71500 | 71600 | 71500 | 689 |
| 506 | 20250317 | 103300 | 8273473400 | 71600 | 71600 | 71700 | 71500 | 794 |
| 507 | 20250317 | 103200 | 8216682800 | 71600 | 71700 | 71700 | 71500 | 891 |
| 508 | 20250317 | 103100 | 8152890850 | 71700 | 71800 | 71800 | 71500 | 785 |
| 509 | 20250317 | 103000 | 8096666550 | 71600 | 71700 | 72000 | 71600 | 407 |
| 510 | 20250317 | 102900 | 8067493050 | 71700 | 71800 | 71850 | 71600 | 702 |
| 511 | 20250317 | 102800 | 8017153150 | 71700 | 71800 | 71900 | 71600 | 734 |
| 512 | 20250317 | 102700 | 7964487250 | 71800 | 72000 | 72200 | 71500 | 1595 |
| 513 | 20250317 | 102600 | 7849879650 | 72000 | 71800 | 72000 | 71700 | 770 |
| 514 | 20250317 | 102500 | 7794537450 | 71800 | 71800 | 71800 | 71500 | 898 |
| 515 | 20250317 | 102400 | 7730124500 | 71750 | 71600 | 71800 | 71400 | 951 |
| 516 | 20250317 | 102300 | 7662048400 | 71600 | 71700 | 71800 | 71400 | 782 |
| 517 | 20250317 | 102200 | 7606140050 | 71600 | 71600 | 71700 | 71500 | 740 |
| 518 | 20250317 | 102100 | 7553180550 | 71600 | 71500 | 71700 | 71300 | 952 |
| 519 | 20250317 | 102000 | 7485218850 | 71500 | 71500 | 71600 | 71300 | 985 |
| 520 | 20250317 | 101900 | 7414885450 | 71400 | 71700 | 71700 | 71400 | 1784 |
| 521 | 20250317 | 101800 | 7287296750 | 71600 | 71600 | 71800 | 71500 | 1131 |
| 522 | 20250317 | 101700 | 7206201150 | 71600 | 71600 | 71700 | 71300 | 626 |
| 523 | 20250317 | 101600 | 7161497050 | 71600 | 71300 | 71700 | 71300 | 2464 |
| 524 | 20250317 | 101500 | 6985380450 | 71500 | 71600 | 71700 | 71400 | 5274 |
| 525 | 20250317 | 101400 | 6608419500 | 71500 | 71600 | 71700 | 71400 | 3412 |
| 526 | 20250317 | 101300 | 6364440600 | 71500 | 71600 | 71700 | 71500 | 3271 |
| 527 | 20250317 | 101200 | 6130500600 | 71600 | 71500 | 71900 | 71500 | 1738 |
| 528 | 20250317 | 101100 | 6006105300 | 71600 | 71900 | 71900 | 71600 | 1475 |
| 529 | 20250317 | 101000 | 5900396600 | 71800 | 71800 | 71900 | 71600 | 1188 |
| 530 | 20250317 | 100900 | 5815120600 | 71700 | 72000 | 72100 | 71600 | 1562 |
| 531 | 20250317 | 100800 | 5703062200 | 72000 | 72000 | 72100 | 71800 | 2003 |
| 532 | 20250317 | 100700 | 5559202700 | 72100 | 71800 | 72400 | 71700 | 1171 |
| 533 | 20250317 | 100600 | 5474975900 | 71800 | 71800 | 72000 | 71700 | 816 |
| 534 | 20250317 | 100500 | 5416403500 | 71800 | 71900 | 71900 | 71700 | 901 |
| 535 | 20250317 | 100400 | 5351701200 | 71900 | 72200 | 72200 | 71800 | 1592 |
| 536 | 20250317 | 100300 | 5237098100 | 71900 | 72100 | 72150 | 71800 | 2541 |
| 537 | 20250317 | 100200 | 5054242200 | 72100 | 72200 | 72400 | 72000 | 735 |
| 538 | 20250317 | 100100 | 5001251800 | 72200 | 72500 | 72600 | 72000 | 1480 |
| 539 | 20250317 | 100000 | 4894199400 | 72400 | 72000 | 72600 | 72000 | 2126 |
| 540 | 20250317 | 095900 | 4740467800 | 72200 | 72200 | 72300 | 72000 | 878 |
| 541 | 20250317 | 095800 | 4677146300 | 72100 | 72400 | 72400 | 72000 | 3487 |
| 542 | 20250317 | 095700 | 4425955800 | 72400 | 72800 | 72800 | 72000 | 4183 |
| 543 | 20250317 | 095600 | 4124017100 | 72800 | 72600 | 72800 | 72300 | 943 |
| 544 | 20250317 | 095500 | 4055671600 | 72600 | 72600 | 72700 | 72400 | 1346 |
| 545 | 20250317 | 095400 | 3958068600 | 72700 | 72600 | 72700 | 72500 | 426 |
| 546 | 20250317 | 095300 | 3927152700 | 72600 | 72600 | 72700 | 72500 | 352 |
| 547 | 20250317 | 095200 | 3901594000 | 72600 | 72800 | 72900 | 72500 | 1558 |
| 548 | 20250317 | 095100 | 3788452700 | 72700 | 72700 | 72800 | 72700 | 230 |
| 549 | 20250317 | 095000 | 3771724000 | 72800 | 72900 | 72900 | 72700 | 227 |
| 550 | 20250317 | 094900 | 3755200600 | 72800 | 72900 | 73000 | 72700 | 357 |
| 551 | 20250317 | 094800 | 3729205900 | 73000 | 72800 | 73000 | 72600 | 464 |
| 552 | 20250317 | 094700 | 3695447000 | 72900 | 72900 | 73000 | 72600 | 834 |
| 553 | 20250317 | 094600 | 3634740300 | 72900 | 72900 | 73100 | 72900 | 302 |
| 554 | 20250317 | 094500 | 3612694200 | 73100 | 72900 | 73100 | 72900 | 354 |
| 555 | 20250317 | 094400 | 3586849400 | 72900 | 72700 | 73000 | 72700 | 611 |
| 556 | 20250317 | 094300 | 3542317700 | 72700 | 72700 | 72800 | 72700 | 574 |
| 557 | 20250317 | 094200 | 3500568300 | 72900 | 72800 | 72900 | 72500 | 1449 |
| 558 | 20250317 | 094100 | 3395241400 | 72700 | 72800 | 72900 | 72600 | 1266 |
| 559 | 20250317 | 094000 | 3303164200 | 72800 | 72900 | 73000 | 72800 | 950 |
| 560 | 20250317 | 093900 | 3233945950 | 72900 | 73100 | 73300 | 72900 | 3007 |
| 561 | 20250317 | 093800 | 3013920050 | 73100 | 73000 | 73300 | 73000 | 364 |
| 562 | 20250317 | 093700 | 2987342250 | 73000 | 73000 | 73200 | 72800 | 850 |
| 563 | 20250317 | 093600 | 2925260150 | 72900 | 72900 | 73100 | 72800 | 910 |
| 564 | 20250317 | 093500 | 2858944150 | 72900 | 73000 | 73100 | 72900 | 1166 |
| 565 | 20250317 | 093400 | 2773880950 | 73200 | 73000 | 73200 | 72900 | 1073 |
| 566 | 20250317 | 093300 | 2695517850 | 73000 | 72900 | 73300 | 72800 | 1281 |
| 567 | 20250317 | 093200 | 2601986450 | 73000 | 72900 | 73100 | 72800 | 1123 |
| 568 | 20250317 | 093100 | 2520067350 | 72900 | 73100 | 73200 | 72800 | 2958 |
| 569 | 20250317 | 093000 | 2304252850 | 73100 | 73100 | 73400 | 73100 | 835 |
| 570 | 20250317 | 092900 | 2243163950 | 73100 | 73200 | 73300 | 72900 | 1391 |
| 571 | 20250317 | 092800 | 2141484050 | 73200 | 73100 | 73400 | 72800 | 2866 |
| 572 | 20250317 | 092700 | 1932061050 | 73100 | 73500 | 73500 | 73000 | 3435 |
| 573 | 20250317 | 092600 | 1680818350 | 73400 | 73900 | 73900 | 73400 | 1621 |
| 574 | 20250317 | 092500 | 1561511550 | 73900 | 73900 | 73900 | 73800 | 316 |
| 575 | 20250317 | 092400 | 1538188650 | 74000 | 74100 | 74100 | 73800 | 87 |
| 576 | 20250317 | 092300 | 1531753350 | 74000 | 74100 | 74200 | 73700 | 156 |
| 577 | 20250317 | 092200 | 1520212850 | 74100 | 73800 | 74100 | 73700 | 1028 |
| 578 | 20250317 | 092100 | 1444239650 | 73800 | 74000 | 74000 | 73800 | 241 |
| 579 | 20250317 | 092000 | 1426439350 | 73900 | 74000 | 74100 | 73700 | 2394 |
| 580 | 20250317 | 091900 | 1249473250 | 74000 | 74200 | 74200 | 73800 | 1607 |
| 581 | 20250317 | 091800 | 1130561900 | 74100 | 74200 | 74300 | 74100 | 551 |
| 582 | 20250317 | 091700 | 1089678300 | 74200 | 74200 | 74300 | 74100 | 395 |
| 583 | 20250317 | 091600 | 1060386300 | 74200 | 74100 | 74200 | 74100 | 385 |
| 584 | 20250317 | 091500 | 1031856000 | 74000 | 74500 | 74600 | 74000 | 494 |
| 585 | 20250317 | 091400 | 995196300 | 74500 | 74500 | 74600 | 74500 | 297 |
| 586 | 20250317 | 091300 | 973052500 | 74500 | 74800 | 74800 | 74500 | 166 |
| 587 | 20250317 | 091200 | 960667700 | 74900 | 74500 | 74900 | 74400 | 986 |
| 588 | 20250317 | 091100 | 887106900 | 74500 | 74700 | 74700 | 74200 | 669 |
| 589 | 20250317 | 091000 | 837342700 | 74500 | 74700 | 74700 | 74500 | 418 |
| 590 | 20250317 | 090900 | 806196200 | 74800 | 75100 | 75100 | 74600 | 643 |
| 591 | 20250317 | 090800 | 757992900 | 75100 | 74900 | 75400 | 74900 | 1227 |
| 592 | 20250317 | 090700 | 665793300 | 75000 | 74900 | 75100 | 74800 | 588 |
| 593 | 20250317 | 090600 | 621697100 | 74900 | 74600 | 75100 | 74600 | 1108 |
| 594 | 20250317 | 090500 | 538708100 | 74600 | 74400 | 74600 | 74400 | 724 |
| 595 | 20250317 | 090400 | 484804900 | 74400 | 74100 | 74400 | 74000 | 1435 |
| 596 | 20250317 | 090300 | 378483100 | 73900 | 74100 | 74300 | 73900 | 535 |
| 597 | 20250317 | 090200 | 338875000 | 74100 | 74800 | 74800 | 74100 | 1465 |
| 598 | 20250317 | 090100 | 229776500 | 74600 | 74800 | 74900 | 74400 | 382 |
| 599 | 20250317 | 090000 | 201212900 | 74900 | 74500 | 74900 | 74200 | 2556 |