36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 192000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 3 | 20250313 | 191900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 4 | 20250313 | 191800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 5 | 20250313 | 191700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 6 | 20250313 | 191600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 7 | 20250313 | 191500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 8 | 20250313 | 191400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 9 | 20250313 | 191300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 10 | 20250313 | 191200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 11 | 20250313 | 191100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 12 | 20250313 | 191000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 13 | 20250313 | 190900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 14 | 20250313 | 190800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 15 | 20250313 | 190700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 16 | 20250313 | 190600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 17 | 20250313 | 190500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 18 | 20250313 | 190400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 19 | 20250313 | 190300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 20 | 20250313 | 190200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 21 | 20250313 | 190100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 22 | 20250313 | 190000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 23 | 20250313 | 185900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 24 | 20250313 | 185800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 25 | 20250313 | 185700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 26 | 20250313 | 185600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 27 | 20250313 | 185500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 28 | 20250313 | 185400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 29 | 20250313 | 185300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 30 | 20250313 | 185200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 31 | 20250313 | 185100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 32 | 20250313 | 185000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 33 | 20250313 | 184900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 34 | 20250313 | 184800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 35 | 20250313 | 184700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 36 | 20250313 | 184600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 37 | 20250313 | 184500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 38 | 20250313 | 184400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 39 | 20250313 | 184300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 40 | 20250313 | 184200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 41 | 20250313 | 184100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 42 | 20250313 | 184000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 43 | 20250313 | 183900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 44 | 20250313 | 183800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 45 | 20250313 | 183700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 46 | 20250313 | 183600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 47 | 20250313 | 183500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 48 | 20250313 | 183400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 49 | 20250313 | 183300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 50 | 20250313 | 183200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 51 | 20250313 | 183100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 52 | 20250313 | 183000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 53 | 20250313 | 182900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 54 | 20250313 | 182800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 55 | 20250313 | 182700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 56 | 20250313 | 182600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 57 | 20250313 | 182500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 58 | 20250313 | 182400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 59 | 20250313 | 182300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 60 | 20250313 | 182200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 61 | 20250313 | 182100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 62 | 20250313 | 182000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 63 | 20250313 | 181900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 64 | 20250313 | 181800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 65 | 20250313 | 181700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 66 | 20250313 | 181600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 67 | 20250313 | 181500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 68 | 20250313 | 181400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 69 | 20250313 | 181300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 70 | 20250313 | 181200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 71 | 20250313 | 181100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 72 | 20250313 | 181000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 73 | 20250313 | 180900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 74 | 20250313 | 180800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 75 | 20250313 | 180700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 76 | 20250313 | 180600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 77 | 20250313 | 180500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 78 | 20250313 | 180400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 79 | 20250313 | 180300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 80 | 20250313 | 180200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 81 | 20250313 | 180100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 82 | 20250313 | 180000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 83 | 20250313 | 175900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 84 | 20250313 | 175800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 85 | 20250313 | 175700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 86 | 20250313 | 175600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 87 | 20250313 | 175500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 88 | 20250313 | 175400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 89 | 20250313 | 175300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 90 | 20250313 | 175200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 91 | 20250313 | 175100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 92 | 20250313 | 175000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 93 | 20250313 | 174900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 94 | 20250313 | 174800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 95 | 20250313 | 174700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 96 | 20250313 | 174600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 97 | 20250313 | 174500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 98 | 20250313 | 174400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 99 | 20250313 | 174300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 100 | 20250313 | 174200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 101 | 20250313 | 174100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 102 | 20250313 | 174000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 103 | 20250313 | 173900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 104 | 20250313 | 173800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 105 | 20250313 | 173700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 106 | 20250313 | 173600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 107 | 20250313 | 173500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 108 | 20250313 | 173400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 109 | 20250313 | 173300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 110 | 20250313 | 173200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 111 | 20250313 | 173100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 112 | 20250313 | 173000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 113 | 20250313 | 172900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 114 | 20250313 | 172800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 115 | 20250313 | 172700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 116 | 20250313 | 172600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 117 | 20250313 | 172500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 118 | 20250313 | 172400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 119 | 20250313 | 172300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 120 | 20250313 | 172200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 121 | 20250313 | 172100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 122 | 20250313 | 172000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 123 | 20250313 | 171900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 124 | 20250313 | 171800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 125 | 20250313 | 171700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 126 | 20250313 | 171600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 127 | 20250313 | 171500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 128 | 20250313 | 171400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 129 | 20250313 | 171300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 130 | 20250313 | 171200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 131 | 20250313 | 171100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 132 | 20250313 | 171000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 133 | 20250313 | 170900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 134 | 20250313 | 170800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 135 | 20250313 | 170700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 136 | 20250313 | 170600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 137 | 20250313 | 170500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 138 | 20250313 | 170400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 139 | 20250313 | 170300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 140 | 20250313 | 170200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 141 | 20250313 | 170100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 142 | 20250313 | 170000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 143 | 20250313 | 165900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 144 | 20250313 | 165800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 145 | 20250313 | 165700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 146 | 20250313 | 165600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 147 | 20250313 | 165500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 148 | 20250313 | 165400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 149 | 20250313 | 165300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 150 | 20250313 | 165200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 151 | 20250313 | 165100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 152 | 20250313 | 165000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 153 | 20250313 | 164900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 154 | 20250313 | 164800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 155 | 20250313 | 164700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 156 | 20250313 | 164600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 157 | 20250313 | 164500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 158 | 20250313 | 164400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 159 | 20250313 | 164300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 160 | 20250313 | 164200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 161 | 20250313 | 164100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 162 | 20250313 | 164000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 163 | 20250313 | 163900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 164 | 20250313 | 163800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 165 | 20250313 | 163700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 166 | 20250313 | 163600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 167 | 20250313 | 163500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 168 | 20250313 | 163400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 169 | 20250313 | 163300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 170 | 20250313 | 163200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 171 | 20250313 | 163100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 172 | 20250313 | 163000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 173 | 20250313 | 162900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 174 | 20250313 | 162800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 175 | 20250313 | 162700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 176 | 20250313 | 162600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 177 | 20250313 | 162500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 178 | 20250313 | 162400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 179 | 20250313 | 162300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 180 | 20250313 | 162200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 181 | 20250313 | 162100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 182 | 20250313 | 162000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 183 | 20250313 | 161900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 184 | 20250313 | 161800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 185 | 20250313 | 161700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 186 | 20250313 | 161600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 187 | 20250313 | 161500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 188 | 20250313 | 161400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 189 | 20250313 | 161300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 190 | 20250313 | 161200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 191 | 20250313 | 161100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 192 | 20250313 | 161000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 193 | 20250313 | 160900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 194 | 20250313 | 160800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 195 | 20250313 | 160700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 196 | 20250313 | 160600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 197 | 20250313 | 160500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 198 | 20250313 | 160400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 199 | 20250313 | 160300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 200 | 20250313 | 160200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 201 | 20250313 | 160100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 202 | 20250313 | 160000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 203 | 20250313 | 155900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 204 | 20250313 | 155800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 205 | 20250313 | 155700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 206 | 20250313 | 155600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 207 | 20250313 | 155500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 208 | 20250313 | 155400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 209 | 20250313 | 155300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 210 | 20250313 | 155200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 211 | 20250313 | 155100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 212 | 20250313 | 155000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 213 | 20250313 | 154900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 214 | 20250313 | 154800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 215 | 20250313 | 154700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 216 | 20250313 | 154600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 217 | 20250313 | 154500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 218 | 20250313 | 154400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 219 | 20250313 | 154300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 220 | 20250313 | 154200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 221 | 20250313 | 154100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 222 | 20250313 | 154000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 223 | 20250313 | 153900 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 224 | 20250313 | 153800 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 225 | 20250313 | 153700 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 226 | 20250313 | 153600 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 227 | 20250313 | 153500 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 228 | 20250313 | 153400 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 229 | 20250313 | 153300 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 230 | 20250313 | 153200 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 231 | 20250313 | 153100 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 232 | 20250313 | 153000 | 27525318900 | 137100 | 137100 | 137100 | 137100 | 45024 |
| 233 | 20250313 | 152900 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 234 | 20250313 | 152800 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 235 | 20250313 | 152700 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 236 | 20250313 | 152600 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 237 | 20250313 | 152500 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 238 | 20250313 | 152400 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 239 | 20250313 | 152300 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 240 | 20250313 | 152200 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 241 | 20250313 | 152100 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 242 | 20250313 | 152000 | 21352528500 | 136700 | 136700 | 136700 | 136700 | 0 |
| 243 | 20250313 | 151900 | 21352528500 | 136700 | 136700 | 136800 | 136700 | 553 |
| 244 | 20250313 | 151800 | 21276926900 | 136800 | 136800 | 136900 | 136700 | 919 |
| 245 | 20250313 | 151700 | 21151207300 | 136900 | 136800 | 136900 | 136800 | 209 |
| 246 | 20250313 | 151600 | 21122612550 | 136800 | 136900 | 136900 | 136800 | 684 |
| 247 | 20250313 | 151500 | 21029003800 | 136900 | 136800 | 136900 | 136800 | 369 |
| 248 | 20250313 | 151400 | 20978510200 | 136900 | 136900 | 137000 | 136900 | 641 |
| 249 | 20250313 | 151300 | 20890757200 | 136900 | 136800 | 137000 | 136800 | 395 |
| 250 | 20250313 | 151200 | 20836691000 | 136800 | 136900 | 136900 | 136800 | 429 |
| 251 | 20250313 | 151100 | 20777996900 | 136800 | 136900 | 136900 | 136800 | 252 |
| 252 | 20250313 | 151000 | 20743513100 | 136900 | 136900 | 136900 | 136800 | 446 |
| 253 | 20250313 | 150900 | 20682477400 | 136800 | 136900 | 136900 | 136800 | 572 |
| 254 | 20250313 | 150800 | 20604201900 | 136900 | 136800 | 136900 | 136800 | 454 |
| 255 | 20250313 | 150700 | 20542065750 | 136900 | 136800 | 136900 | 136800 | 378 |
| 256 | 20250313 | 150600 | 20490345850 | 136800 | 136800 | 136900 | 136800 | 291 |
| 257 | 20250313 | 150500 | 20450528350 | 136800 | 136800 | 136900 | 136800 | 423 |
| 258 | 20250313 | 150400 | 20392659050 | 136900 | 136900 | 137000 | 136800 | 221 |
| 259 | 20250313 | 150300 | 20362417450 | 136900 | 136800 | 137000 | 136800 | 366 |
| 260 | 20250313 | 150200 | 20312333250 | 136900 | 136900 | 137000 | 136800 | 519 |
| 261 | 20250313 | 150100 | 20241279950 | 136900 | 136900 | 137000 | 136900 | 162 |
| 262 | 20250313 | 150000 | 20219099550 | 137000 | 137100 | 137100 | 136900 | 369 |
| 263 | 20250313 | 145900 | 20168555450 | 137000 | 137200 | 137200 | 137000 | 490 |
| 264 | 20250313 | 145800 | 20101387850 | 137100 | 137100 | 137200 | 137100 | 184 |
| 265 | 20250313 | 145700 | 20076158150 | 137100 | 137000 | 137200 | 137000 | 689 |
| 266 | 20250313 | 145600 | 19981711850 | 137000 | 137000 | 137200 | 137000 | 434 |
| 267 | 20250313 | 145500 | 19922210750 | 137100 | 137000 | 137100 | 137000 | 205 |
| 268 | 20250313 | 145400 | 19894121550 | 137000 | 137000 | 137100 | 137000 | 445 |
| 269 | 20250313 | 145300 | 19833141200 | 137000 | 136850 | 137100 | 136800 | 1136 |
| 270 | 20250313 | 145200 | 19677572950 | 136800 | 136800 | 136900 | 136800 | 506 |
| 271 | 20250313 | 145100 | 19608350750 | 136800 | 136800 | 136900 | 136800 | 283 |
| 272 | 20250313 | 145000 | 19569630050 | 136800 | 136850 | 136850 | 136800 | 256 |
| 273 | 20250313 | 144900 | 19534608400 | 136850 | 136800 | 136900 | 136800 | 568 |
| 274 | 20250313 | 144800 | 19456899300 | 136800 | 136850 | 136900 | 136800 | 398 |
| 275 | 20250313 | 144700 | 19402432750 | 136800 | 136800 | 136900 | 136800 | 356 |
| 276 | 20250313 | 144600 | 19353731150 | 136800 | 136800 | 136900 | 136800 | 412 |
| 277 | 20250313 | 144500 | 19297351900 | 136850 | 136800 | 136850 | 136800 | 457 |
| 278 | 20250313 | 144400 | 19234833450 | 136800 | 136900 | 136900 | 136800 | 454 |
| 279 | 20250313 | 144300 | 19172724400 | 136800 | 136800 | 136850 | 136800 | 241 |
| 280 | 20250313 | 144200 | 19139753950 | 136800 | 136800 | 136850 | 136800 | 302 |
| 281 | 20250313 | 144100 | 19098439800 | 136800 | 136900 | 136900 | 136800 | 327 |
| 282 | 20250313 | 144000 | 19053702300 | 136900 | 136700 | 136900 | 136700 | 577 |
| 283 | 20250313 | 143900 | 18974776400 | 136700 | 136800 | 136900 | 136700 | 745 |
| 284 | 20250313 | 143800 | 18872929550 | 136800 | 136900 | 136900 | 136700 | 472 |
| 285 | 20250313 | 143700 | 18808357150 | 136800 | 136900 | 137000 | 136800 | 229 |
| 286 | 20250313 | 143600 | 18777021550 | 136900 | 136900 | 137000 | 136800 | 836 |
| 287 | 20250313 | 143500 | 18662574300 | 136800 | 136800 | 136900 | 136800 | 469 |
| 288 | 20250313 | 143400 | 18598398300 | 136800 | 136900 | 136900 | 136800 | 320 |
| 289 | 20250313 | 143300 | 18554621000 | 136800 | 136800 | 136900 | 136800 | 188 |
| 290 | 20250313 | 143200 | 18528901000 | 136800 | 136800 | 136900 | 136800 | 875 |
| 291 | 20250313 | 143100 | 18409177900 | 136800 | 136800 | 136850 | 136800 | 305 |
| 292 | 20250313 | 143000 | 18367451650 | 136800 | 136900 | 136950 | 136800 | 436 |
| 293 | 20250313 | 142900 | 18307762200 | 136900 | 136900 | 136950 | 136900 | 306 |
| 294 | 20250313 | 142800 | 18265870550 | 136900 | 136900 | 136950 | 136900 | 127 |
| 295 | 20250313 | 142700 | 18248484150 | 136900 | 136900 | 136950 | 136900 | 634 |
| 296 | 20250313 | 142600 | 18161689000 | 136900 | 136900 | 137000 | 136900 | 307 |
| 297 | 20250313 | 142500 | 18119651600 | 136900 | 136900 | 137000 | 136900 | 230 |
| 298 | 20250313 | 142400 | 18088161400 | 136950 | 136950 | 136950 | 136900 | 473 |
| 299 | 20250313 | 142300 | 18023406350 | 136900 | 136900 | 136950 | 136900 | 969 |
| 300 | 20250313 | 142200 | 17890750200 | 136950 | 137000 | 137000 | 136900 | 1429 |
| 301 | 20250313 | 142100 | 17695093600 | 137000 | 137000 | 137050 | 137000 | 319 |
| 302 | 20250313 | 142000 | 17651389800 | 137100 | 137000 | 137100 | 137000 | 378 |
| 303 | 20250313 | 141900 | 17599592200 | 137050 | 137000 | 137100 | 137000 | 410 |
| 304 | 20250313 | 141800 | 17543399300 | 137000 | 137000 | 137050 | 137000 | 226 |
| 305 | 20250313 | 141700 | 17512436250 | 137000 | 137100 | 137100 | 137000 | 241 |
| 306 | 20250313 | 141600 | 17479407500 | 137100 | 137200 | 137200 | 137100 | 300 |
| 307 | 20250313 | 141500 | 17438276100 | 137200 | 137200 | 137300 | 137100 | 269 |
| 308 | 20250313 | 141400 | 17401373500 | 137200 | 137250 | 137300 | 137200 | 221 |
| 309 | 20250313 | 141300 | 17371045400 | 137300 | 137100 | 137300 | 137100 | 518 |
| 310 | 20250313 | 141200 | 17299995000 | 137100 | 137200 | 137200 | 137100 | 249 |
| 311 | 20250313 | 141100 | 17265850400 | 137100 | 137200 | 137200 | 137100 | 278 |
| 312 | 20250313 | 141000 | 17227728350 | 137200 | 137200 | 137300 | 137200 | 220 |
| 313 | 20250313 | 140900 | 17197543450 | 137200 | 137100 | 137200 | 137100 | 320 |
| 314 | 20250313 | 140800 | 17153664150 | 137100 | 137300 | 137500 | 137100 | 204 |
| 315 | 20250313 | 140700 | 17125651550 | 137400 | 137300 | 137400 | 137100 | 326 |
| 316 | 20250313 | 140600 | 17080907050 | 137300 | 137100 | 137300 | 137000 | 372 |
| 317 | 20250313 | 140500 | 17029885250 | 137100 | 137100 | 137200 | 137100 | 253 |
| 318 | 20250313 | 140400 | 16995197200 | 137100 | 137200 | 137200 | 137100 | 135 |
| 319 | 20250313 | 140300 | 16976684750 | 137200 | 137300 | 137300 | 137200 | 156 |
| 320 | 20250313 | 140200 | 16955280900 | 137200 | 137100 | 137300 | 137100 | 429 |
| 321 | 20250313 | 140100 | 16896428800 | 137100 | 137150 | 137200 | 137100 | 102 |
| 322 | 20250313 | 140000 | 16882441150 | 137100 | 137100 | 137150 | 137100 | 141 |
| 323 | 20250313 | 135900 | 16863109850 | 137100 | 137100 | 137150 | 137100 | 399 |
| 324 | 20250313 | 135800 | 16808405500 | 137100 | 137200 | 137200 | 137100 | 57 |
| 325 | 20250313 | 135700 | 16800587900 | 137200 | 137200 | 137300 | 137100 | 151 |
| 326 | 20250313 | 135600 | 16779877100 | 137200 | 137200 | 137400 | 137100 | 279 |
| 327 | 20250313 | 135500 | 16741597700 | 137200 | 137300 | 137400 | 137100 | 255 |
| 328 | 20250313 | 135400 | 16706603600 | 137200 | 137250 | 137300 | 137200 | 203 |
| 329 | 20250313 | 135300 | 16678749000 | 137250 | 137100 | 137500 | 137000 | 391 |
| 330 | 20250313 | 135200 | 16625083900 | 137000 | 137200 | 137300 | 137000 | 145 |
| 331 | 20250313 | 135100 | 16605189600 | 137200 | 137100 | 137200 | 137000 | 420 |
| 332 | 20250313 | 135000 | 16547620250 | 137100 | 137100 | 137100 | 137000 | 184 |
| 333 | 20250313 | 134900 | 16522399900 | 137100 | 137150 | 137150 | 137100 | 140 |
| 334 | 20250313 | 134800 | 16503205150 | 137100 | 137200 | 137300 | 137100 | 429 |
| 335 | 20250313 | 134700 | 16444378250 | 137200 | 137100 | 137200 | 137000 | 208 |
| 336 | 20250313 | 134600 | 16415853550 | 137100 | 137000 | 137100 | 137000 | 262 |
| 337 | 20250313 | 134500 | 16379945050 | 137050 | 137050 | 137050 | 137000 | 225 |
| 338 | 20250313 | 134400 | 16349118750 | 137000 | 137000 | 137050 | 137000 | 254 |
| 339 | 20250313 | 134300 | 16314320650 | 137000 | 137000 | 137100 | 137000 | 217 |
| 340 | 20250313 | 134200 | 16284584900 | 137000 | 137000 | 137050 | 137000 | 173 |
| 341 | 20250313 | 134100 | 16260882450 | 137000 | 137000 | 137050 | 137000 | 455 |
| 342 | 20250313 | 134000 | 16198546900 | 137000 | 137100 | 137100 | 137000 | 208 |
| 343 | 20250313 | 133900 | 16170033200 | 137100 | 137100 | 137200 | 137100 | 190 |
| 344 | 20250313 | 133800 | 16143981000 | 137100 | 137000 | 137400 | 136900 | 340 |
| 345 | 20250313 | 133700 | 16097383300 | 137000 | 137200 | 137200 | 137000 | 382 |
| 346 | 20250313 | 133600 | 16045026800 | 137200 | 136900 | 137500 | 136900 | 1026 |
| 347 | 20250313 | 133500 | 15904341950 | 136900 | 136950 | 137000 | 136900 | 854 |
| 348 | 20250313 | 133400 | 15787427550 | 136950 | 136900 | 136950 | 136900 | 328 |
| 349 | 20250313 | 133300 | 15742523000 | 136950 | 137000 | 137000 | 136900 | 292 |
| 350 | 20250313 | 133200 | 15702525350 | 137000 | 137000 | 137100 | 136950 | 237 |
| 351 | 20250313 | 133100 | 15670051650 | 137050 | 137000 | 137050 | 137000 | 227 |
| 352 | 20250313 | 133000 | 15638951650 | 137000 | 137000 | 137100 | 137000 | 212 |
| 353 | 20250313 | 132900 | 15609903200 | 137000 | 137000 | 137100 | 137000 | 180 |
| 354 | 20250313 | 132800 | 15585242950 | 137000 | 137100 | 137100 | 136900 | 852 |
| 355 | 20250313 | 132700 | 15468525250 | 137000 | 137000 | 137100 | 137000 | 312 |
| 356 | 20250313 | 132600 | 15425767850 | 137000 | 137100 | 137100 | 137000 | 290 |
| 357 | 20250313 | 132500 | 15386033950 | 137200 | 136900 | 137300 | 136900 | 943 |
| 358 | 20250313 | 132400 | 15256797650 | 136900 | 136900 | 137000 | 136900 | 265 |
| 359 | 20250313 | 132300 | 15220508450 | 136900 | 136950 | 137000 | 136900 | 330 |
| 360 | 20250313 | 132200 | 15175324650 | 136950 | 136900 | 136950 | 136900 | 57 |
| 361 | 20250313 | 132100 | 15167520900 | 136900 | 137000 | 137050 | 136900 | 436 |
| 362 | 20250313 | 132000 | 15107793100 | 137000 | 137000 | 137100 | 137000 | 352 |
| 363 | 20250313 | 131900 | 15059544450 | 137000 | 137050 | 137050 | 137000 | 222 |
| 364 | 20250313 | 131800 | 15029130400 | 137050 | 137000 | 137050 | 137000 | 142 |
| 365 | 20250313 | 131700 | 15009676150 | 137000 | 137000 | 137050 | 137000 | 86 |
| 366 | 20250313 | 131600 | 14997893150 | 137000 | 137000 | 137050 | 137000 | 200 |
| 367 | 20250313 | 131500 | 14970492950 | 137050 | 137100 | 137200 | 137050 | 218 |
| 368 | 20250313 | 131400 | 14940599800 | 137100 | 137200 | 137200 | 137000 | 148 |
| 369 | 20250313 | 131300 | 14920315600 | 137200 | 136900 | 137200 | 136900 | 800 |
| 370 | 20250313 | 131200 | 14810677000 | 136950 | 136900 | 136950 | 136900 | 222 |
| 371 | 20250313 | 131100 | 14780285000 | 136900 | 136900 | 136950 | 136900 | 210 |
| 372 | 20250313 | 131000 | 14751534950 | 136900 | 136900 | 136950 | 136900 | 111 |
| 373 | 20250313 | 130900 | 14736338800 | 137000 | 137000 | 137000 | 136900 | 322 |
| 374 | 20250313 | 130800 | 14692231800 | 137100 | 137000 | 137100 | 137000 | 505 |
| 375 | 20250313 | 130700 | 14623034900 | 137100 | 136900 | 137100 | 136800 | 240 |
| 376 | 20250313 | 130600 | 14590167900 | 136900 | 136850 | 136900 | 136800 | 619 |
| 377 | 20250313 | 130500 | 14505438850 | 136850 | 137000 | 137100 | 136800 | 1515 |
| 378 | 20250313 | 130400 | 14297943350 | 137000 | 137100 | 137100 | 137000 | 234 |
| 379 | 20250313 | 130300 | 14265876500 | 137000 | 137000 | 137100 | 137000 | 344 |
| 380 | 20250313 | 130200 | 14218733350 | 137000 | 137400 | 137400 | 137000 | 5183 |
| 381 | 20250313 | 130100 | 13507612950 | 137450 | 137500 | 137600 | 137400 | 954 |
| 382 | 20250313 | 130000 | 13376458200 | 137500 | 137500 | 137600 | 137500 | 316 |
| 383 | 20250313 | 125900 | 13332986700 | 137500 | 137500 | 137550 | 137500 | 212 |
| 384 | 20250313 | 125800 | 13303831600 | 137500 | 137500 | 137550 | 137500 | 273 |
| 385 | 20250313 | 125700 | 13266292000 | 137500 | 137500 | 137600 | 137500 | 123 |
| 386 | 20250313 | 125600 | 13249375850 | 137500 | 137500 | 137550 | 137500 | 226 |
| 387 | 20250313 | 125500 | 13218300600 | 137500 | 137500 | 137600 | 137500 | 114 |
| 388 | 20250313 | 125400 | 13202620050 | 137600 | 137600 | 137600 | 137500 | 378 |
| 389 | 20250313 | 125300 | 13150623650 | 137500 | 137550 | 137600 | 137500 | 251 |
| 390 | 20250313 | 125200 | 13116108400 | 137500 | 137500 | 137600 | 137450 | 120 |
| 391 | 20250313 | 125100 | 13099607250 | 137500 | 137500 | 137600 | 137400 | 590 |
| 392 | 20250313 | 125000 | 13018492050 | 137600 | 137550 | 137600 | 137400 | 1168 |
| 393 | 20250313 | 124900 | 12857930500 | 137500 | 137500 | 137550 | 137500 | 123 |
| 394 | 20250313 | 124800 | 12841017550 | 137500 | 137500 | 137500 | 137500 | 63 |
| 395 | 20250313 | 124700 | 12832355050 | 137500 | 137600 | 137600 | 137500 | 281 |
| 396 | 20250313 | 124600 | 12793708150 | 137500 | 137500 | 137600 | 137500 | 202 |
| 397 | 20250313 | 124500 | 12765931500 | 137500 | 137500 | 137600 | 137400 | 404 |
| 398 | 20250313 | 124400 | 12710383450 | 137500 | 137500 | 137500 | 137400 | 975 |
| 399 | 20250313 | 124300 | 12576323300 | 137500 | 137500 | 137600 | 137500 | 252 |
| 400 | 20250313 | 124200 | 12541670750 | 137600 | 137500 | 137600 | 137500 | 258 |
| 401 | 20250313 | 124100 | 12506184150 | 137500 | 137500 | 137550 | 137500 | 133 |
| 402 | 20250313 | 124000 | 12487896550 | 137500 | 137500 | 137550 | 137500 | 670 |
| 403 | 20250313 | 123900 | 12395770800 | 137500 | 137500 | 137700 | 137500 | 233 |
| 404 | 20250313 | 123800 | 12363726000 | 137550 | 137500 | 137600 | 137500 | 159 |
| 405 | 20250313 | 123700 | 12341861350 | 137600 | 137600 | 137600 | 137500 | 295 |
| 406 | 20250313 | 123600 | 12301273500 | 137600 | 137500 | 137700 | 137500 | 298 |
| 407 | 20250313 | 123500 | 12260295350 | 137600 | 137500 | 137600 | 137500 | 260 |
| 408 | 20250313 | 123400 | 12224534250 | 137500 | 137550 | 137600 | 137500 | 220 |
| 409 | 20250313 | 123300 | 12194279250 | 137550 | 137550 | 137550 | 137500 | 157 |
| 410 | 20250313 | 123200 | 12172690800 | 137500 | 137500 | 137600 | 137500 | 126 |
| 411 | 20250313 | 123100 | 12155365150 | 137600 | 137500 | 137600 | 137500 | 349 |
| 412 | 20250313 | 123000 | 12107362950 | 137550 | 137550 | 137550 | 137500 | 21 |
| 413 | 20250313 | 122900 | 12104474600 | 137550 | 137500 | 137600 | 137500 | 261 |
| 414 | 20250313 | 122800 | 12068580900 | 137500 | 137550 | 137600 | 137500 | 240 |
| 415 | 20250313 | 122700 | 12035579600 | 137550 | 137500 | 137600 | 137500 | 210 |
| 416 | 20250313 | 122600 | 12006697100 | 137600 | 137500 | 137600 | 137500 | 159 |
| 417 | 20250313 | 122500 | 11984827750 | 137500 | 137650 | 137700 | 137500 | 262 |
| 418 | 20250313 | 122400 | 11948776700 | 137600 | 137500 | 137700 | 137500 | 237 |
| 419 | 20250313 | 122300 | 11916166650 | 137500 | 137700 | 137700 | 137500 | 184 |
| 420 | 20250313 | 122200 | 11890853600 | 137700 | 137650 | 137700 | 137500 | 306 |
| 421 | 20250313 | 122100 | 11848744300 | 137600 | 137700 | 137700 | 137600 | 153 |
| 422 | 20250313 | 122000 | 11827689100 | 137600 | 137600 | 137700 | 137550 | 144 |
| 423 | 20250313 | 121900 | 11807874650 | 137700 | 137700 | 137900 | 137600 | 104 |
| 424 | 20250313 | 121800 | 11793556300 | 137700 | 137700 | 137800 | 137550 | 359 |
| 425 | 20250313 | 121700 | 11744149650 | 137700 | 137500 | 137800 | 137500 | 484 |
| 426 | 20250313 | 121600 | 11677508100 | 137600 | 137500 | 137600 | 137500 | 102 |
| 427 | 20250313 | 121500 | 11663481400 | 137500 | 137600 | 137600 | 137500 | 231 |
| 428 | 20250313 | 121400 | 11631711050 | 137600 | 137500 | 137600 | 137500 | 173 |
| 429 | 20250313 | 121300 | 11607919000 | 137500 | 137600 | 137700 | 137500 | 185 |
| 430 | 20250313 | 121200 | 11582467800 | 137600 | 137600 | 137700 | 137500 | 233 |
| 431 | 20250313 | 121100 | 11550409200 | 137600 | 137600 | 137700 | 137600 | 368 |
| 432 | 20250313 | 121000 | 11499759450 | 137700 | 137550 | 137700 | 137500 | 86 |
| 433 | 20250313 | 120900 | 11487931050 | 137550 | 137500 | 137600 | 137500 | 178 |
| 434 | 20250313 | 120800 | 11463454300 | 137500 | 137500 | 137600 | 137400 | 348 |
| 435 | 20250313 | 120700 | 11415587250 | 137500 | 137550 | 137600 | 137400 | 506 |
| 436 | 20250313 | 120600 | 11346002650 | 137500 | 137500 | 137600 | 137500 | 148 |
| 437 | 20250313 | 120500 | 11325652000 | 137600 | 137500 | 137600 | 137500 | 221 |
| 438 | 20250313 | 120400 | 11295247200 | 137500 | 137500 | 137600 | 137500 | 388 |
| 439 | 20250313 | 120300 | 11241888350 | 137500 | 137550 | 137600 | 137500 | 363 |
| 440 | 20250313 | 120200 | 11191957100 | 137550 | 137500 | 137550 | 137500 | 40 |
| 441 | 20250313 | 120100 | 11186456800 | 137500 | 137600 | 137600 | 137400 | 398 |
| 442 | 20250313 | 120000 | 11131720500 | 137500 | 137500 | 137600 | 137500 | 334 |
| 443 | 20250313 | 115900 | 11085792650 | 137500 | 137500 | 137600 | 137500 | 196 |
| 444 | 20250313 | 115800 | 11058836500 | 137500 | 137600 | 137600 | 137500 | 225 |
| 445 | 20250313 | 115700 | 11027892700 | 137500 | 137550 | 137600 | 137500 | 216 |
| 446 | 20250313 | 115600 | 10998186850 | 137500 | 137450 | 137600 | 137400 | 327 |
| 447 | 20250313 | 115500 | 10953224100 | 137400 | 137400 | 137500 | 137400 | 732 |
| 448 | 20250313 | 115400 | 10852597350 | 137450 | 137500 | 137500 | 137400 | 715 |
| 449 | 20250313 | 115300 | 10754295650 | 137600 | 137500 | 137700 | 137500 | 408 |
| 450 | 20250313 | 115200 | 10698181850 | 137500 | 137550 | 137600 | 137500 | 292 |
| 451 | 20250313 | 115100 | 10658021650 | 137550 | 137500 | 137600 | 137500 | 159 |
| 452 | 20250313 | 115000 | 10636153650 | 137400 | 137400 | 137500 | 137400 | 354 |
| 453 | 20250313 | 114900 | 10587506800 | 137400 | 137500 | 137500 | 137400 | 205 |
| 454 | 20250313 | 114800 | 10559326200 | 137400 | 137400 | 137500 | 137400 | 122 |
| 455 | 20250313 | 114700 | 10542562550 | 137400 | 137400 | 137500 | 137400 | 271 |
| 456 | 20250313 | 114600 | 10505315250 | 137400 | 137500 | 137500 | 137400 | 268 |
| 457 | 20250313 | 114500 | 10468477550 | 137500 | 137500 | 137600 | 137400 | 440 |
| 458 | 20250313 | 114400 | 10407977600 | 137500 | 137600 | 137600 | 137500 | 552 |
| 459 | 20250313 | 114300 | 10332051150 | 137500 | 137500 | 137600 | 137500 | 189 |
| 460 | 20250313 | 114200 | 10306060700 | 137600 | 137500 | 137600 | 137500 | 278 |
| 461 | 20250313 | 114100 | 10267820750 | 137500 | 137600 | 137600 | 137500 | 228 |
| 462 | 20250313 | 114000 | 10236462650 | 137500 | 137600 | 137600 | 137500 | 87 |
| 463 | 20250313 | 113900 | 10224495600 | 137600 | 137550 | 137600 | 137500 | 606 |
| 464 | 20250313 | 113800 | 10141131350 | 137500 | 137500 | 137600 | 137500 | 308 |
| 465 | 20250313 | 113700 | 10098768000 | 137550 | 137500 | 137550 | 137500 | 82 |
| 466 | 20250313 | 113600 | 10087492000 | 137500 | 137500 | 137600 | 137500 | 216 |
| 467 | 20250313 | 113500 | 10057789100 | 137500 | 137500 | 137600 | 137500 | 263 |
| 468 | 20250313 | 113400 | 10021616600 | 137600 | 137500 | 137600 | 137500 | 360 |
| 469 | 20250313 | 113300 | 9972093150 | 137500 | 137500 | 137600 | 137500 | 760 |
| 470 | 20250313 | 113200 | 9867536100 | 137500 | 137500 | 137600 | 137500 | 551 |
| 471 | 20250313 | 113100 | 9791760050 | 137600 | 137800 | 137800 | 137600 | 1392 |
| 472 | 20250313 | 113000 | 9600094850 | 137900 | 137800 | 137900 | 137800 | 280 |
| 473 | 20250313 | 112900 | 9561506600 | 137850 | 137850 | 137850 | 137800 | 93 |
| 474 | 20250313 | 112800 | 9548689850 | 137850 | 137900 | 137900 | 137800 | 347 |
| 475 | 20250313 | 112700 | 9500867750 | 137800 | 137800 | 137900 | 137800 | 224 |
| 476 | 20250313 | 112600 | 9469994750 | 137900 | 137800 | 137900 | 137800 | 281 |
| 477 | 20250313 | 112500 | 9431253350 | 137800 | 137950 | 137950 | 137800 | 331 |
| 478 | 20250313 | 112400 | 9385608800 | 137900 | 138000 | 138000 | 137900 | 192 |
| 479 | 20250313 | 112300 | 9359115600 | 138050 | 138100 | 138100 | 138000 | 93 |
| 480 | 20250313 | 112200 | 9346280400 | 138000 | 138100 | 138100 | 138000 | 273 |
| 481 | 20250313 | 112100 | 9308601350 | 138100 | 138000 | 138100 | 138000 | 264 |
| 482 | 20250313 | 112000 | 9272161400 | 138100 | 138000 | 138100 | 138000 | 105 |
| 483 | 20250313 | 111900 | 9257670350 | 138100 | 138100 | 138200 | 138000 | 149 |
| 484 | 20250313 | 111800 | 9237097200 | 138100 | 138100 | 138100 | 138000 | 205 |
| 485 | 20250313 | 111700 | 9208789950 | 138200 | 138200 | 138200 | 138050 | 316 |
| 486 | 20250313 | 111600 | 9165144400 | 138300 | 138100 | 138300 | 138100 | 341 |
| 487 | 20250313 | 111500 | 9118026700 | 138100 | 138100 | 138300 | 138100 | 85 |
| 488 | 20250313 | 111400 | 9106282500 | 138000 | 138100 | 138200 | 138000 | 365 |
| 489 | 20250313 | 111300 | 9055873800 | 138200 | 138100 | 138200 | 138100 | 175 |
| 490 | 20250313 | 111200 | 9031697450 | 138200 | 138100 | 138200 | 138100 | 256 |
| 491 | 20250313 | 111100 | 8996325750 | 138150 | 138100 | 138200 | 138100 | 228 |
| 492 | 20250313 | 111000 | 8964837400 | 138100 | 138200 | 138300 | 138100 | 140 |
| 493 | 20250313 | 110900 | 8945489850 | 138200 | 138200 | 138200 | 138200 | 113 |
| 494 | 20250313 | 110800 | 8929873250 | 138200 | 138300 | 138300 | 138200 | 319 |
| 495 | 20250313 | 110700 | 8885777700 | 138300 | 138200 | 138300 | 138200 | 178 |
| 496 | 20250313 | 110600 | 8861177350 | 138300 | 138300 | 138300 | 138200 | 263 |
| 497 | 20250313 | 110500 | 8824813900 | 138300 | 138300 | 138400 | 138300 | 205 |
| 498 | 20250313 | 110400 | 8796460800 | 138300 | 138300 | 138400 | 138200 | 103 |
| 499 | 20250313 | 110300 | 8782216450 | 138200 | 138200 | 138300 | 138200 | 266 |
| 500 | 20250313 | 110200 | 8745450650 | 138300 | 138300 | 138300 | 138200 | 121 |
| 501 | 20250313 | 110100 | 8728718700 | 138300 | 138300 | 138400 | 138300 | 40 |
| 502 | 20250313 | 110000 | 8723186050 | 138300 | 138300 | 138400 | 138300 | 447 |
| 503 | 20250313 | 105900 | 8661358150 | 138400 | 138300 | 138400 | 138300 | 69 |
| 504 | 20250313 | 105800 | 8651814400 | 138400 | 138300 | 138400 | 138300 | 109 |
| 505 | 20250313 | 105700 | 8636739050 | 138300 | 138300 | 138400 | 138300 | 191 |
| 506 | 20250313 | 105600 | 8610321950 | 138300 | 138300 | 138400 | 138300 | 247 |
| 507 | 20250313 | 105500 | 8576151900 | 138300 | 138500 | 138500 | 138300 | 124 |
| 508 | 20250313 | 105400 | 8558992050 | 138500 | 138600 | 138800 | 138500 | 107 |
| 509 | 20250313 | 105300 | 8544161550 | 138600 | 138600 | 139100 | 138500 | 420 |
| 510 | 20250313 | 105200 | 8485880600 | 138600 | 138400 | 138700 | 138350 | 244 |
| 511 | 20250313 | 105100 | 8452084050 | 138700 | 138500 | 138700 | 138400 | 230 |
| 512 | 20250313 | 105000 | 8420227750 | 138500 | 138400 | 138500 | 138400 | 231 |
| 513 | 20250313 | 104900 | 8388244500 | 138400 | 138500 | 138500 | 138400 | 201 |
| 514 | 20250313 | 104800 | 8360417550 | 138600 | 138600 | 138600 | 138400 | 131 |
| 515 | 20250313 | 104700 | 8342275150 | 138500 | 138400 | 138500 | 138400 | 105 |
| 516 | 20250313 | 104600 | 8327736300 | 138500 | 138450 | 138500 | 138400 | 294 |
| 517 | 20250313 | 104500 | 8287030150 | 138400 | 138500 | 138600 | 138400 | 195 |
| 518 | 20250313 | 104400 | 8260029550 | 138400 | 138500 | 138500 | 138400 | 185 |
| 519 | 20250313 | 104300 | 8234412000 | 138500 | 138550 | 138600 | 138400 | 99 |
| 520 | 20250313 | 104200 | 8220700050 | 138500 | 138600 | 138700 | 138500 | 193 |
| 521 | 20250313 | 104100 | 8193968150 | 138700 | 138500 | 138700 | 138500 | 174 |
| 522 | 20250313 | 104000 | 8169861700 | 138600 | 138400 | 138700 | 138400 | 236 |
| 523 | 20250313 | 103900 | 8137173250 | 138400 | 138400 | 138500 | 138400 | 119 |
| 524 | 20250313 | 103800 | 8120701500 | 138400 | 138800 | 139000 | 138400 | 193 |
| 525 | 20250313 | 103700 | 8093958000 | 138800 | 138850 | 138900 | 138600 | 565 |
| 526 | 20250313 | 103600 | 8015523000 | 138800 | 138400 | 138900 | 138400 | 138 |
| 527 | 20250313 | 103500 | 7996389900 | 138400 | 138500 | 138600 | 138400 | 322 |
| 528 | 20250313 | 103400 | 7951778450 | 138500 | 138300 | 138600 | 138300 | 161 |
| 529 | 20250313 | 103300 | 7929486050 | 138400 | 138300 | 138400 | 138300 | 105 |
| 530 | 20250313 | 103200 | 7914958200 | 138300 | 138400 | 138400 | 138300 | 259 |
| 531 | 20250313 | 103100 | 7879129850 | 138300 | 138500 | 138500 | 138300 | 124 |
| 532 | 20250313 | 103000 | 7861969050 | 138400 | 138400 | 138500 | 138400 | 286 |
| 533 | 20250313 | 102900 | 7822377300 | 138400 | 138400 | 138450 | 138400 | 84 |
| 534 | 20250313 | 102800 | 7810751650 | 138400 | 138450 | 138500 | 138400 | 161 |
| 535 | 20250313 | 102700 | 7788457700 | 138400 | 138500 | 138600 | 138400 | 187 |
| 536 | 20250313 | 102600 | 7762569900 | 138400 | 138400 | 138500 | 138400 | 125 |
| 537 | 20250313 | 102500 | 7745265650 | 138500 | 138300 | 138500 | 138300 | 123 |
| 538 | 20250313 | 102400 | 7728239850 | 138400 | 138400 | 138400 | 138300 | 240 |
| 539 | 20250313 | 102300 | 7695043850 | 138400 | 138350 | 138400 | 138300 | 194 |
| 540 | 20250313 | 102200 | 7668199650 | 138400 | 138300 | 138400 | 138300 | 28 |
| 541 | 20250313 | 102100 | 7664326750 | 138400 | 138300 | 138400 | 138300 | 206 |
| 542 | 20250313 | 102000 | 7635828600 | 138400 | 138200 | 138400 | 138200 | 296 |
| 543 | 20250313 | 101900 | 7594886750 | 138200 | 138300 | 138400 | 138200 | 104 |
| 544 | 20250313 | 101800 | 7580505150 | 138200 | 138200 | 138300 | 138200 | 164 |
| 545 | 20250313 | 101700 | 7557837600 | 138200 | 138300 | 138300 | 138200 | 193 |
| 546 | 20250313 | 101600 | 7531149750 | 138300 | 138250 | 138350 | 138200 | 273 |
| 547 | 20250313 | 101500 | 7493397850 | 138200 | 138300 | 138300 | 138200 | 96 |
| 548 | 20250313 | 101400 | 7480125650 | 138300 | 138300 | 138300 | 138250 | 59 |
| 549 | 20250313 | 101300 | 7471966000 | 138300 | 138300 | 138400 | 138200 | 305 |
| 550 | 20250313 | 101200 | 7429801400 | 138300 | 138200 | 138500 | 138100 | 951 |
| 551 | 20250313 | 101100 | 7298325650 | 138100 | 138100 | 138100 | 138000 | 1558 |
| 552 | 20250313 | 101000 | 7083200900 | 138200 | 138250 | 138300 | 138100 | 567 |
| 553 | 20250313 | 100900 | 7004844550 | 138250 | 138500 | 138500 | 138200 | 1045 |
| 554 | 20250313 | 100800 | 6860210650 | 138600 | 138450 | 138600 | 138400 | 122 |
| 555 | 20250313 | 100700 | 6843314800 | 138500 | 138500 | 138600 | 138500 | 257 |
| 556 | 20250313 | 100600 | 6807710450 | 138500 | 138500 | 138500 | 138500 | 134 |
| 557 | 20250313 | 100500 | 6789151450 | 138500 | 138500 | 138600 | 138500 | 225 |
| 558 | 20250313 | 100400 | 6757978700 | 138500 | 138500 | 138500 | 138400 | 404 |
| 559 | 20250313 | 100300 | 6702027700 | 138500 | 138500 | 138600 | 138500 | 157 |
| 560 | 20250313 | 100200 | 6680281550 | 138500 | 138500 | 138700 | 138500 | 250 |
| 561 | 20250313 | 100100 | 6645641800 | 138500 | 138600 | 138600 | 138500 | 51 |
| 562 | 20250313 | 100000 | 6638577800 | 138500 | 138500 | 138600 | 138400 | 136 |
| 563 | 20250313 | 095900 | 6619743950 | 138400 | 138300 | 138500 | 138300 | 366 |
| 564 | 20250313 | 095800 | 6569109300 | 138300 | 138600 | 138600 | 138300 | 361 |
| 565 | 20250313 | 095700 | 6519137200 | 138500 | 138600 | 138600 | 138300 | 1565 |
| 566 | 20250313 | 095600 | 6302427550 | 138500 | 138800 | 138800 | 138500 | 804 |
| 567 | 20250313 | 095500 | 6190927650 | 138700 | 138700 | 138800 | 138700 | 362 |
| 568 | 20250313 | 095400 | 6140695550 | 138700 | 138700 | 138700 | 138600 | 347 |
| 569 | 20250313 | 095300 | 6092581000 | 138700 | 138600 | 138700 | 138600 | 192 |
| 570 | 20250313 | 095200 | 6065957600 | 138600 | 138700 | 138700 | 138600 | 90 |
| 571 | 20250313 | 095100 | 6053479550 | 138700 | 138600 | 138700 | 138600 | 221 |
| 572 | 20250313 | 095000 | 6022837900 | 138600 | 138650 | 138750 | 138600 | 241 |
| 573 | 20250313 | 094900 | 5989425350 | 138600 | 138500 | 138900 | 138500 | 132 |
| 574 | 20250313 | 094800 | 5971124850 | 138500 | 138500 | 138600 | 138400 | 347 |
| 575 | 20250313 | 094700 | 5923061700 | 138500 | 138500 | 138600 | 138500 | 81 |
| 576 | 20250313 | 094600 | 5911840900 | 138600 | 138500 | 138800 | 138500 | 159 |
| 577 | 20250313 | 094500 | 5889800450 | 138500 | 138900 | 138900 | 138500 | 532 |
| 578 | 20250313 | 094400 | 5816025000 | 138900 | 138800 | 139000 | 138700 | 253 |
| 579 | 20250313 | 094300 | 5780901700 | 138800 | 138700 | 139000 | 138700 | 442 |
| 580 | 20250313 | 094200 | 5719501650 | 138700 | 138600 | 138700 | 138600 | 347 |
| 581 | 20250313 | 094100 | 5671389750 | 138700 | 138900 | 139000 | 138600 | 648 |
| 582 | 20250313 | 094000 | 5581440250 | 138900 | 139100 | 139100 | 138900 | 299 |
| 583 | 20250313 | 093900 | 5539874400 | 139200 | 139400 | 139400 | 139100 | 552 |
| 584 | 20250313 | 093800 | 5462994750 | 139400 | 139400 | 139500 | 139400 | 102 |
| 585 | 20250313 | 093700 | 5448774750 | 139400 | 139400 | 139500 | 139400 | 196 |
| 586 | 20250313 | 093600 | 5421452150 | 139500 | 139500 | 139500 | 139400 | 323 |
| 587 | 20250313 | 093500 | 5376400550 | 139500 | 139400 | 139800 | 139400 | 436 |
| 588 | 20250313 | 093400 | 5315529650 | 139400 | 139500 | 139500 | 139400 | 218 |
| 589 | 20250313 | 093300 | 5285128450 | 139500 | 139400 | 139500 | 139400 | 213 |
| 590 | 20250313 | 093200 | 5255421150 | 139400 | 139700 | 139800 | 139400 | 541 |
| 591 | 20250313 | 093100 | 5179885650 | 139700 | 139900 | 140000 | 139700 | 255 |
| 592 | 20250313 | 093000 | 5144223250 | 139900 | 140050 | 140100 | 139900 | 940 |
| 593 | 20250313 | 092900 | 5012612000 | 140050 | 140100 | 140200 | 140000 | 1104 |
| 594 | 20250313 | 092800 | 4857904850 | 140100 | 139800 | 140200 | 139700 | 1487 |
| 595 | 20250313 | 092700 | 4649743550 | 139800 | 139700 | 139800 | 139500 | 758 |
| 596 | 20250313 | 092600 | 4543840350 | 139800 | 140000 | 140000 | 139700 | 1018 |
| 597 | 20250313 | 092500 | 4401481550 | 140000 | 140000 | 140300 | 139900 | 3008 |
| 598 | 20250313 | 092400 | 3980127450 | 140100 | 139800 | 140200 | 139800 | 3935 |
| 599 | 20250313 | 092300 | 3429132500 | 139800 | 139500 | 140000 | 139500 | 2493 |
| 600 | 20250313 | 092200 | 3080506650 | 139500 | 139200 | 139500 | 139100 | 1981 |
| 601 | 20250313 | 092100 | 2804350200 | 139200 | 139200 | 139300 | 139000 | 855 |
| 602 | 20250313 | 092000 | 2685394950 | 139200 | 138900 | 139400 | 138900 | 1965 |
| 603 | 20250313 | 091900 | 2412098550 | 138900 | 138700 | 139000 | 138600 | 1184 |
| 604 | 20250313 | 091800 | 2247705100 | 138700 | 138700 | 138700 | 138400 | 225 |
| 605 | 20250313 | 091700 | 2216506900 | 138700 | 138500 | 138900 | 138500 | 522 |
| 606 | 20250313 | 091600 | 2144112400 | 138500 | 138200 | 138800 | 138200 | 2664 |
| 607 | 20250313 | 091500 | 1775137200 | 138300 | 138200 | 138300 | 138200 | 101 |
| 608 | 20250313 | 091400 | 1761176200 | 138200 | 138100 | 138200 | 138000 | 113 |
| 609 | 20250313 | 091300 | 1745569850 | 138000 | 138000 | 138100 | 137900 | 656 |
| 610 | 20250313 | 091200 | 1655032350 | 138000 | 138100 | 138200 | 138000 | 755 |
| 611 | 20250313 | 091100 | 1550758850 | 138100 | 138500 | 138600 | 138100 | 1017 |
| 612 | 20250313 | 091000 | 1410017850 | 138500 | 138000 | 138600 | 138000 | 1422 |
| 613 | 20250313 | 090900 | 1213360800 | 138000 | 138050 | 138100 | 137900 | 581 |
| 614 | 20250313 | 090800 | 1133155400 | 138000 | 137800 | 138100 | 137700 | 428 |
| 615 | 20250313 | 090700 | 1074114200 | 137700 | 138000 | 138000 | 137400 | 745 |
| 616 | 20250313 | 090600 | 971514200 | 138100 | 138000 | 138100 | 138000 | 326 |
| 617 | 20250313 | 090500 | 926521900 | 138000 | 137500 | 138300 | 137400 | 2737 |
| 618 | 20250313 | 090400 | 549409400 | 137500 | 137400 | 137600 | 137400 | 254 |
| 619 | 20250313 | 090300 | 514501700 | 137300 | 137600 | 137700 | 137300 | 569 |
| 620 | 20250313 | 090200 | 436317900 | 137600 | 137400 | 137800 | 137400 | 725 |
| 621 | 20250313 | 090100 | 336557500 | 137400 | 137700 | 137700 | 137300 | 411 |
| 622 | 20250313 | 090000 | 280083100 | 137700 | 137100 | 137800 | 137100 | 2042 |