34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 3 | 20250319 | 184000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 4 | 20250319 | 183900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 5 | 20250319 | 183800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 6 | 20250319 | 183700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 7 | 20250319 | 183600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 8 | 20250319 | 183500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 9 | 20250319 | 183400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 10 | 20250319 | 183300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 11 | 20250319 | 183200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 12 | 20250319 | 183100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 13 | 20250319 | 183000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 14 | 20250319 | 182900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 15 | 20250319 | 182800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 16 | 20250319 | 182700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 17 | 20250319 | 182600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 18 | 20250319 | 182500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 19 | 20250319 | 182400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 20 | 20250319 | 182300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 21 | 20250319 | 182200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 22 | 20250319 | 182100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 23 | 20250319 | 182000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 24 | 20250319 | 181900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 25 | 20250319 | 181800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 26 | 20250319 | 181700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 27 | 20250319 | 181600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 28 | 20250319 | 181500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 29 | 20250319 | 181400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 30 | 20250319 | 181300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 31 | 20250319 | 181200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 32 | 20250319 | 181100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 33 | 20250319 | 181000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 34 | 20250319 | 180900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 35 | 20250319 | 180800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 36 | 20250319 | 180700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 37 | 20250319 | 180600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 38 | 20250319 | 180500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 39 | 20250319 | 180400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 40 | 20250319 | 180300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 41 | 20250319 | 180200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 42 | 20250319 | 180100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 43 | 20250319 | 180000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 44 | 20250319 | 175900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 45 | 20250319 | 175800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 46 | 20250319 | 175700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 47 | 20250319 | 175600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 48 | 20250319 | 175500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 49 | 20250319 | 175400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 50 | 20250319 | 175300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 51 | 20250319 | 175200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 52 | 20250319 | 175100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 53 | 20250319 | 175000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 54 | 20250319 | 174900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 55 | 20250319 | 174800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 56 | 20250319 | 174700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 57 | 20250319 | 174600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 58 | 20250319 | 174500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 59 | 20250319 | 174400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 60 | 20250319 | 174300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 61 | 20250319 | 174200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 62 | 20250319 | 174100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 63 | 20250319 | 174000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 64 | 20250319 | 173900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 65 | 20250319 | 173800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 66 | 20250319 | 173700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 67 | 20250319 | 173600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 68 | 20250319 | 173500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 69 | 20250319 | 173400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 70 | 20250319 | 173300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 71 | 20250319 | 173200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 72 | 20250319 | 173100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 73 | 20250319 | 173000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 74 | 20250319 | 172900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 75 | 20250319 | 172800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 76 | 20250319 | 172700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 77 | 20250319 | 172600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 78 | 20250319 | 172500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 79 | 20250319 | 172400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 80 | 20250319 | 172300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 81 | 20250319 | 172200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 82 | 20250319 | 172100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 83 | 20250319 | 172000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 84 | 20250319 | 171900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 85 | 20250319 | 171800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 86 | 20250319 | 171700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 87 | 20250319 | 171600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 88 | 20250319 | 171500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 89 | 20250319 | 171400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 90 | 20250319 | 171300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 91 | 20250319 | 171200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 92 | 20250319 | 171100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 93 | 20250319 | 171000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 94 | 20250319 | 170900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 95 | 20250319 | 170800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 96 | 20250319 | 170700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 97 | 20250319 | 170600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 98 | 20250319 | 170500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 99 | 20250319 | 170400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 100 | 20250319 | 170300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 101 | 20250319 | 170200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 102 | 20250319 | 170100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 103 | 20250319 | 170000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 104 | 20250319 | 165900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 105 | 20250319 | 165800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 106 | 20250319 | 165700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 107 | 20250319 | 165600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 108 | 20250319 | 165500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 109 | 20250319 | 165400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 110 | 20250319 | 165300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 111 | 20250319 | 165200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 112 | 20250319 | 165100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 113 | 20250319 | 165000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 114 | 20250319 | 164900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 115 | 20250319 | 164800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 116 | 20250319 | 164700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 117 | 20250319 | 164600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 118 | 20250319 | 164500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 119 | 20250319 | 164400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 120 | 20250319 | 164300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 121 | 20250319 | 164200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 122 | 20250319 | 164100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 123 | 20250319 | 164000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 124 | 20250319 | 163900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 125 | 20250319 | 163800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 126 | 20250319 | 163700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 127 | 20250319 | 163600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 128 | 20250319 | 163500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 129 | 20250319 | 163400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 130 | 20250319 | 163300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 131 | 20250319 | 163200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 132 | 20250319 | 163100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 133 | 20250319 | 163000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 134 | 20250319 | 162900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 135 | 20250319 | 162800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 136 | 20250319 | 162700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 137 | 20250319 | 162600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 138 | 20250319 | 162500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 139 | 20250319 | 162400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 140 | 20250319 | 162300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 141 | 20250319 | 162200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 142 | 20250319 | 162100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 143 | 20250319 | 162000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 144 | 20250319 | 161900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 145 | 20250319 | 161800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 146 | 20250319 | 161700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 147 | 20250319 | 161600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 148 | 20250319 | 161500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 149 | 20250319 | 161400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 150 | 20250319 | 161300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 151 | 20250319 | 161200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 152 | 20250319 | 161100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 153 | 20250319 | 161000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 154 | 20250319 | 160900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 155 | 20250319 | 160800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 156 | 20250319 | 160700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 157 | 20250319 | 160600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 158 | 20250319 | 160500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 159 | 20250319 | 160400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 160 | 20250319 | 160300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 161 | 20250319 | 160200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 162 | 20250319 | 160100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 163 | 20250319 | 160000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 164 | 20250319 | 155900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 165 | 20250319 | 155800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 166 | 20250319 | 155700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 167 | 20250319 | 155600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 168 | 20250319 | 155500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 169 | 20250319 | 155400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 170 | 20250319 | 155300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 171 | 20250319 | 155200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 172 | 20250319 | 155100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 173 | 20250319 | 155000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 174 | 20250319 | 154900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 175 | 20250319 | 154800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 176 | 20250319 | 154700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 177 | 20250319 | 154600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 178 | 20250319 | 154500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 179 | 20250319 | 154400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 180 | 20250319 | 154300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 181 | 20250319 | 154200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 182 | 20250319 | 154100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 183 | 20250319 | 154000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 184 | 20250319 | 153900 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 185 | 20250319 | 153800 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 186 | 20250319 | 153700 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 187 | 20250319 | 153600 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 188 | 20250319 | 153500 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 189 | 20250319 | 153400 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 190 | 20250319 | 153300 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 191 | 20250319 | 153200 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 192 | 20250319 | 153100 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 193 | 20250319 | 153000 | 59820272200 | 142200 | 142200 | 142200 | 142200 | 12578 |
| 194 | 20250319 | 152900 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 195 | 20250319 | 152800 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 196 | 20250319 | 152700 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 197 | 20250319 | 152600 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 198 | 20250319 | 152500 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 199 | 20250319 | 152400 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 200 | 20250319 | 152300 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 201 | 20250319 | 152200 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 202 | 20250319 | 152100 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 203 | 20250319 | 152000 | 58031680600 | 142100 | 142100 | 142100 | 142100 | 0 |
| 204 | 20250319 | 151900 | 58031680600 | 142100 | 142100 | 142200 | 141700 | 3663 |
| 205 | 20250319 | 151800 | 57511738650 | 142200 | 142200 | 142300 | 142100 | 576 |
| 206 | 20250319 | 151700 | 57429852150 | 142200 | 142300 | 142300 | 142200 | 552 |
| 207 | 20250319 | 151600 | 57351354950 | 142200 | 142300 | 142350 | 142200 | 678 |
| 208 | 20250319 | 151500 | 57254912750 | 142200 | 142500 | 142500 | 142200 | 1109 |
| 209 | 20250319 | 151400 | 57097079100 | 142400 | 142500 | 142500 | 142400 | 738 |
| 210 | 20250319 | 151300 | 56991955750 | 142500 | 142500 | 142600 | 142400 | 924 |
| 211 | 20250319 | 151200 | 56860325800 | 142400 | 142500 | 142500 | 142300 | 860 |
| 212 | 20250319 | 151100 | 56737841200 | 142500 | 142500 | 142600 | 142400 | 652 |
| 213 | 20250319 | 151000 | 56644943400 | 142500 | 142700 | 142800 | 142500 | 1113 |
| 214 | 20250319 | 150900 | 56486202000 | 142800 | 142800 | 142800 | 142700 | 428 |
| 215 | 20250319 | 150800 | 56425098050 | 142700 | 142800 | 142800 | 142700 | 721 |
| 216 | 20250319 | 150700 | 56322170250 | 142800 | 142800 | 142800 | 142700 | 591 |
| 217 | 20250319 | 150600 | 56237788150 | 142800 | 142700 | 142800 | 142700 | 1016 |
| 218 | 20250319 | 150500 | 56092748850 | 142800 | 142800 | 142800 | 142700 | 421 |
| 219 | 20250319 | 150400 | 56032647750 | 142700 | 142700 | 142700 | 142600 | 481 |
| 220 | 20250319 | 150300 | 55964014850 | 142600 | 142600 | 142700 | 142500 | 542 |
| 221 | 20250319 | 150200 | 55886699650 | 142500 | 142600 | 142700 | 142500 | 520 |
| 222 | 20250319 | 150100 | 55812531750 | 142400 | 142400 | 142600 | 142400 | 220 |
| 223 | 20250319 | 150000 | 55781185400 | 142400 | 142300 | 142500 | 142300 | 227 |
| 224 | 20250319 | 145900 | 55748862450 | 142300 | 142600 | 142600 | 142300 | 228 |
| 225 | 20250319 | 145800 | 55716368300 | 142600 | 142600 | 142700 | 142300 | 822 |
| 226 | 20250319 | 145700 | 55599252450 | 142700 | 142600 | 142700 | 142500 | 166 |
| 227 | 20250319 | 145600 | 55575584050 | 142700 | 142600 | 142700 | 142600 | 195 |
| 228 | 20250319 | 145500 | 55547761250 | 142650 | 142700 | 142700 | 142650 | 150 |
| 229 | 20250319 | 145400 | 55526356300 | 142800 | 142700 | 142800 | 142700 | 122 |
| 230 | 20250319 | 145300 | 55508935700 | 142800 | 142800 | 142800 | 142700 | 471 |
| 231 | 20250319 | 145200 | 55441678000 | 142800 | 142800 | 142800 | 142700 | 301 |
| 232 | 20250319 | 145100 | 55398717100 | 142700 | 142700 | 142800 | 142600 | 279 |
| 233 | 20250319 | 145000 | 55358902350 | 142600 | 142300 | 142650 | 142300 | 796 |
| 234 | 20250319 | 144900 | 55245398650 | 142200 | 142500 | 142500 | 142200 | 314 |
| 235 | 20250319 | 144800 | 55200677950 | 142400 | 142500 | 142500 | 142300 | 445 |
| 236 | 20250319 | 144700 | 55137334800 | 142400 | 142700 | 142700 | 142400 | 614 |
| 237 | 20250319 | 144600 | 55049790250 | 142700 | 142500 | 142800 | 142500 | 239 |
| 238 | 20250319 | 144500 | 55015699550 | 142600 | 142600 | 142700 | 142400 | 737 |
| 239 | 20250319 | 144400 | 54910593250 | 142500 | 142700 | 142700 | 142500 | 939 |
| 240 | 20250319 | 144300 | 54776671550 | 142800 | 142800 | 142900 | 142700 | 392 |
| 241 | 20250319 | 144200 | 54720709950 | 142800 | 142900 | 143000 | 142800 | 264 |
| 242 | 20250319 | 144100 | 54682975750 | 143000 | 142800 | 143000 | 142800 | 669 |
| 243 | 20250319 | 144000 | 54587387650 | 142900 | 142900 | 143000 | 142800 | 432 |
| 244 | 20250319 | 143900 | 54525659150 | 142900 | 142850 | 143000 | 142800 | 635 |
| 245 | 20250319 | 143800 | 54434918650 | 142800 | 142800 | 143050 | 142800 | 481 |
| 246 | 20250319 | 143700 | 54366176850 | 143000 | 143100 | 143100 | 142900 | 330 |
| 247 | 20250319 | 143600 | 54319002950 | 143100 | 143200 | 143200 | 143000 | 663 |
| 248 | 20250319 | 143500 | 54224116250 | 143200 | 143200 | 143300 | 143200 | 646 |
| 249 | 20250319 | 143400 | 54131549150 | 143300 | 143300 | 143400 | 143200 | 441 |
| 250 | 20250319 | 143300 | 54068344750 | 143300 | 143200 | 143300 | 143200 | 896 |
| 251 | 20250319 | 143200 | 53939955950 | 143300 | 143000 | 143300 | 143000 | 834 |
| 252 | 20250319 | 143100 | 53820558050 | 143100 | 143000 | 143100 | 143000 | 155 |
| 253 | 20250319 | 143000 | 53798389750 | 143100 | 143100 | 143100 | 143000 | 185 |
| 254 | 20250319 | 142900 | 53771919050 | 143100 | 143100 | 143100 | 143000 | 283 |
| 255 | 20250319 | 142800 | 53731422750 | 143100 | 143100 | 143200 | 143100 | 530 |
| 256 | 20250319 | 142700 | 53655576550 | 143100 | 143000 | 143100 | 142950 | 1780 |
| 257 | 20250319 | 142600 | 53400999500 | 142950 | 142800 | 142950 | 142800 | 634 |
| 258 | 20250319 | 142500 | 53310413250 | 142750 | 142700 | 142800 | 142700 | 240 |
| 259 | 20250319 | 142400 | 53276143650 | 142800 | 142700 | 142800 | 142500 | 383 |
| 260 | 20250319 | 142300 | 53221512250 | 142700 | 142600 | 142700 | 142600 | 209 |
| 261 | 20250319 | 142200 | 53191695450 | 142600 | 142500 | 142600 | 142500 | 293 |
| 262 | 20250319 | 142100 | 53149931350 | 142600 | 142700 | 142700 | 142500 | 292 |
| 263 | 20250319 | 142000 | 53108271350 | 142700 | 142800 | 142800 | 142700 | 735 |
| 264 | 20250319 | 141900 | 53003316450 | 142900 | 142900 | 142900 | 142800 | 420 |
| 265 | 20250319 | 141800 | 52943311050 | 142800 | 142900 | 142900 | 142800 | 200 |
| 266 | 20250319 | 141700 | 52914737150 | 142900 | 142900 | 143000 | 142900 | 375 |
| 267 | 20250319 | 141600 | 52861149450 | 142900 | 142850 | 143000 | 142850 | 927 |
| 268 | 20250319 | 141500 | 52728681650 | 142800 | 142800 | 142900 | 142800 | 57 |
| 269 | 20250319 | 141400 | 52720539050 | 142800 | 142700 | 142800 | 142700 | 237 |
| 270 | 20250319 | 141300 | 52686703150 | 142700 | 142800 | 142800 | 142700 | 132 |
| 271 | 20250319 | 141200 | 52667857550 | 142900 | 142800 | 142900 | 142700 | 613 |
| 272 | 20250319 | 141100 | 52580320150 | 142700 | 142700 | 142800 | 142700 | 97 |
| 273 | 20250319 | 141000 | 52566470950 | 142700 | 142600 | 142800 | 142600 | 244 |
| 274 | 20250319 | 140900 | 52531663950 | 142600 | 142700 | 142700 | 142600 | 255 |
| 275 | 20250319 | 140800 | 52495298950 | 142800 | 142800 | 142800 | 142700 | 262 |
| 276 | 20250319 | 140700 | 52457887850 | 142700 | 142700 | 142800 | 142600 | 271 |
| 277 | 20250319 | 140600 | 52419223150 | 142600 | 142700 | 142700 | 142600 | 131 |
| 278 | 20250319 | 140500 | 52400532650 | 142700 | 142800 | 142800 | 142700 | 204 |
| 279 | 20250319 | 140400 | 52371418550 | 142700 | 142800 | 142800 | 142600 | 204 |
| 280 | 20250319 | 140300 | 52342307650 | 142700 | 142500 | 142800 | 142500 | 702 |
| 281 | 20250319 | 140200 | 52242186250 | 142500 | 142500 | 142500 | 142300 | 399 |
| 282 | 20250319 | 140100 | 52185380750 | 142500 | 142550 | 142550 | 142300 | 79 |
| 283 | 20250319 | 140000 | 52174127550 | 142550 | 142400 | 142600 | 142400 | 298 |
| 284 | 20250319 | 135900 | 52131671800 | 142400 | 142600 | 142600 | 142400 | 247 |
| 285 | 20250319 | 135800 | 52096478600 | 142500 | 142500 | 142600 | 142400 | 439 |
| 286 | 20250319 | 135700 | 52033934000 | 142400 | 142600 | 142600 | 142400 | 612 |
| 287 | 20250319 | 135600 | 51946730200 | 142600 | 142600 | 142700 | 142500 | 918 |
| 288 | 20250319 | 135500 | 51815822500 | 142700 | 142800 | 142900 | 142600 | 1906 |
| 289 | 20250319 | 135400 | 51543757450 | 142800 | 142800 | 142800 | 142700 | 123 |
| 290 | 20250319 | 135300 | 51526197800 | 142750 | 142900 | 142900 | 142700 | 220 |
| 291 | 20250319 | 135200 | 51494765350 | 143000 | 142900 | 143000 | 142900 | 259 |
| 292 | 20250319 | 135100 | 51457750350 | 142900 | 142900 | 143000 | 142800 | 311 |
| 293 | 20250319 | 135000 | 51413319050 | 142900 | 142800 | 143000 | 142800 | 200 |
| 294 | 20250319 | 134900 | 51384738650 | 142900 | 142800 | 143000 | 142700 | 171 |
| 295 | 20250319 | 134800 | 51360314350 | 142700 | 142700 | 142800 | 142700 | 335 |
| 296 | 20250319 | 134700 | 51312488350 | 142700 | 142750 | 142750 | 142700 | 110 |
| 297 | 20250319 | 134600 | 51296791250 | 142800 | 142900 | 142900 | 142700 | 147 |
| 298 | 20250319 | 134500 | 51275799050 | 142900 | 143100 | 143100 | 142900 | 669 |
| 299 | 20250319 | 134400 | 51180140450 | 143100 | 142900 | 143100 | 142900 | 318 |
| 300 | 20250319 | 134300 | 51134667550 | 142900 | 142900 | 143000 | 142900 | 1704 |
| 301 | 20250319 | 134200 | 50891044550 | 142900 | 143000 | 143000 | 142850 | 291 |
| 302 | 20250319 | 134100 | 50849452850 | 143000 | 142800 | 143000 | 142800 | 863 |
| 303 | 20250319 | 134000 | 50726135750 | 142800 | 142600 | 142800 | 142500 | 790 |
| 304 | 20250319 | 133900 | 50613385050 | 142600 | 142700 | 142700 | 142600 | 236 |
| 305 | 20250319 | 133800 | 50579721850 | 142700 | 142700 | 142700 | 142600 | 151 |
| 306 | 20250319 | 133700 | 50558185450 | 142600 | 142700 | 142700 | 142600 | 112 |
| 307 | 20250319 | 133600 | 50542205650 | 142600 | 142600 | 142700 | 142600 | 96 |
| 308 | 20250319 | 133500 | 50528515850 | 142600 | 142500 | 142700 | 142500 | 263 |
| 309 | 20250319 | 133400 | 50491011200 | 142600 | 142550 | 142600 | 142450 | 278 |
| 310 | 20250319 | 133300 | 50451393750 | 142550 | 142500 | 142550 | 142500 | 345 |
| 311 | 20250319 | 133200 | 50402231150 | 142500 | 142500 | 142600 | 142400 | 571 |
| 312 | 20250319 | 133100 | 50320864200 | 142500 | 142400 | 142500 | 142400 | 179 |
| 313 | 20250319 | 133000 | 50295368300 | 142400 | 142400 | 142400 | 142300 | 344 |
| 314 | 20250319 | 132900 | 50246384300 | 142300 | 142300 | 142400 | 142300 | 80 |
| 315 | 20250319 | 132800 | 50234993500 | 142400 | 142200 | 142400 | 142200 | 19 |
| 316 | 20250319 | 132700 | 50232289200 | 142300 | 142300 | 142300 | 142200 | 302 |
| 317 | 20250319 | 132600 | 50189322800 | 142200 | 142200 | 142300 | 142200 | 109 |
| 318 | 20250319 | 132500 | 50173822900 | 142200 | 142300 | 142300 | 142200 | 53 |
| 319 | 20250319 | 132400 | 50166282400 | 142200 | 142300 | 142300 | 142200 | 94 |
| 320 | 20250319 | 132300 | 50152912500 | 142300 | 142200 | 142300 | 142200 | 77 |
| 321 | 20250319 | 132200 | 50141957200 | 142300 | 142400 | 142400 | 142200 | 30 |
| 322 | 20250319 | 132100 | 50137688300 | 142400 | 142300 | 142400 | 142300 | 305 |
| 323 | 20250319 | 132000 | 50094277950 | 142350 | 142300 | 142350 | 142300 | 105 |
| 324 | 20250319 | 131900 | 50079336150 | 142400 | 142300 | 142400 | 142300 | 87 |
| 325 | 20250319 | 131800 | 50066955450 | 142400 | 142200 | 142400 | 142200 | 55 |
| 326 | 20250319 | 131700 | 50059126050 | 142400 | 142400 | 142400 | 142300 | 112 |
| 327 | 20250319 | 131600 | 50043184750 | 142400 | 142200 | 142500 | 142200 | 189 |
| 328 | 20250319 | 131500 | 50016291100 | 142200 | 142200 | 142300 | 142100 | 219 |
| 329 | 20250319 | 131400 | 49985162450 | 142300 | 142200 | 142300 | 142100 | 176 |
| 330 | 20250319 | 131300 | 49960142950 | 142200 | 142300 | 142300 | 142100 | 327 |
| 331 | 20250319 | 131200 | 49913642450 | 142300 | 142400 | 142400 | 142300 | 328 |
| 332 | 20250319 | 131100 | 49866947150 | 142300 | 142300 | 142400 | 142250 | 653 |
| 333 | 20250319 | 131000 | 49774015750 | 142250 | 142200 | 142300 | 142200 | 55 |
| 334 | 20250319 | 130900 | 49766193350 | 142300 | 142300 | 142300 | 142300 | 132 |
| 335 | 20250319 | 130800 | 49747409750 | 142300 | 142500 | 142500 | 142200 | 679 |
| 336 | 20250319 | 130700 | 49650695550 | 142600 | 142550 | 142600 | 142500 | 287 |
| 337 | 20250319 | 130600 | 49609791300 | 142600 | 142600 | 142600 | 142500 | 323 |
| 338 | 20250319 | 130500 | 49563734300 | 142500 | 142700 | 142800 | 142500 | 698 |
| 339 | 20250319 | 130400 | 49464161900 | 142700 | 142750 | 142750 | 142600 | 205 |
| 340 | 20250319 | 130300 | 49434911650 | 142750 | 142800 | 142850 | 142700 | 260 |
| 341 | 20250319 | 130200 | 49397785900 | 142850 | 142450 | 142900 | 142400 | 1463 |
| 342 | 20250319 | 130100 | 49189145900 | 142500 | 142500 | 142500 | 142400 | 244 |
| 343 | 20250319 | 130000 | 49154392350 | 142500 | 142400 | 142500 | 142400 | 262 |
| 344 | 20250319 | 125900 | 49117081950 | 142400 | 142300 | 142500 | 142300 | 1344 |
| 345 | 20250319 | 125800 | 48925652350 | 142250 | 142200 | 142300 | 142100 | 345 |
| 346 | 20250319 | 125700 | 48876579050 | 142200 | 142300 | 142300 | 142200 | 118 |
| 347 | 20250319 | 125600 | 48859798000 | 142200 | 142200 | 142300 | 142200 | 45 |
| 348 | 20250319 | 125500 | 48853398600 | 142200 | 142300 | 142300 | 142200 | 48 |
| 349 | 20250319 | 125400 | 48846572800 | 142200 | 142100 | 142300 | 142100 | 1136 |
| 350 | 20250319 | 125300 | 48685003100 | 142200 | 142200 | 142200 | 142100 | 146 |
| 351 | 20250319 | 125200 | 48664245050 | 142200 | 142000 | 142200 | 142000 | 599 |
| 352 | 20250319 | 125100 | 48579160600 | 141900 | 141700 | 142000 | 141700 | 401 |
| 353 | 20250319 | 125000 | 48522261900 | 141700 | 141800 | 141900 | 141700 | 762 |
| 354 | 20250319 | 124900 | 48414206750 | 141900 | 141900 | 142000 | 141900 | 621 |
| 355 | 20250319 | 124800 | 48326086050 | 141900 | 142100 | 142100 | 141900 | 595 |
| 356 | 20250319 | 124700 | 48241604250 | 142000 | 142000 | 142100 | 142000 | 101 |
| 357 | 20250319 | 124600 | 48227261900 | 142100 | 142200 | 142200 | 142000 | 248 |
| 358 | 20250319 | 124500 | 48192022600 | 142200 | 142100 | 142200 | 142100 | 439 |
| 359 | 20250319 | 124400 | 48129638700 | 142100 | 142100 | 142200 | 142100 | 130 |
| 360 | 20250319 | 124300 | 48111156200 | 142200 | 142200 | 142200 | 142100 | 72 |
| 361 | 20250319 | 124200 | 48100923100 | 142200 | 142100 | 142200 | 142100 | 155 |
| 362 | 20250319 | 124100 | 48078897000 | 142100 | 142000 | 142200 | 142000 | 417 |
| 363 | 20250319 | 124000 | 48019641900 | 142100 | 142000 | 142100 | 142000 | 33 |
| 364 | 20250319 | 123900 | 48014955400 | 142000 | 142150 | 142200 | 142000 | 174 |
| 365 | 20250319 | 123800 | 47990231250 | 142100 | 142300 | 142300 | 142100 | 398 |
| 366 | 20250319 | 123700 | 47933637450 | 142200 | 142300 | 142400 | 142200 | 271 |
| 367 | 20250319 | 123600 | 47895074050 | 142400 | 142300 | 142400 | 142300 | 40 |
| 368 | 20250319 | 123500 | 47889380950 | 142300 | 142400 | 142400 | 142300 | 124 |
| 369 | 20250319 | 123400 | 47871727150 | 142400 | 142450 | 142450 | 142300 | 488 |
| 370 | 20250319 | 123300 | 47802237150 | 142400 | 142300 | 142400 | 142300 | 941 |
| 371 | 20250319 | 123200 | 47668260950 | 142300 | 142300 | 142300 | 142200 | 294 |
| 372 | 20250319 | 123100 | 47626426650 | 142300 | 142200 | 142300 | 142200 | 194 |
| 373 | 20250319 | 123000 | 47598827150 | 142200 | 142100 | 142200 | 142100 | 217 |
| 374 | 20250319 | 122900 | 47567976250 | 142100 | 142200 | 142200 | 142100 | 124 |
| 375 | 20250319 | 122800 | 47550352000 | 142100 | 142200 | 142200 | 142100 | 121 |
| 376 | 20250319 | 122700 | 47533152350 | 142100 | 142100 | 142200 | 142100 | 260 |
| 377 | 20250319 | 122600 | 47496206250 | 142100 | 142100 | 142200 | 142100 | 38 |
| 378 | 20250319 | 122500 | 47490805850 | 142200 | 142000 | 142200 | 142000 | 102 |
| 379 | 20250319 | 122400 | 47476313250 | 142000 | 141900 | 142000 | 141900 | 239 |
| 380 | 20250319 | 122300 | 47442376250 | 141900 | 142000 | 142000 | 141900 | 108 |
| 381 | 20250319 | 122200 | 47427041950 | 142000 | 142000 | 142100 | 142000 | 347 |
| 382 | 20250319 | 122100 | 47377767850 | 142000 | 142000 | 142100 | 142000 | 50 |
| 383 | 20250319 | 122000 | 47370666550 | 142000 | 142000 | 142000 | 141900 | 355 |
| 384 | 20250319 | 121900 | 47320260150 | 141900 | 141800 | 141900 | 141800 | 85 |
| 385 | 20250319 | 121800 | 47308200350 | 141800 | 141900 | 141900 | 141800 | 100 |
| 386 | 20250319 | 121700 | 47294012450 | 141900 | 141900 | 141900 | 141800 | 38 |
| 387 | 20250319 | 121600 | 47288621950 | 141800 | 142000 | 142000 | 141800 | 545 |
| 388 | 20250319 | 121500 | 47211285250 | 142000 | 142000 | 142000 | 141900 | 57 |
| 389 | 20250319 | 121400 | 47203194850 | 142000 | 142000 | 142000 | 141900 | 74 |
| 390 | 20250319 | 121300 | 47192687750 | 141900 | 141900 | 141900 | 141800 | 123 |
| 391 | 20250319 | 121200 | 47175234350 | 141800 | 141800 | 141900 | 141800 | 44 |
| 392 | 20250319 | 121100 | 47168992850 | 141800 | 141800 | 141850 | 141800 | 295 |
| 393 | 20250319 | 121000 | 47127161800 | 141800 | 141900 | 141900 | 141800 | 39 |
| 394 | 20250319 | 120900 | 47121630100 | 141850 | 141900 | 141900 | 141850 | 16 |
| 395 | 20250319 | 120800 | 47119360350 | 141850 | 141600 | 141900 | 141600 | 149 |
| 396 | 20250319 | 120700 | 47098242850 | 141600 | 141800 | 141800 | 141600 | 539 |
| 397 | 20250319 | 120600 | 47021831650 | 141900 | 141800 | 141900 | 141800 | 100 |
| 398 | 20250319 | 120500 | 47007651150 | 141800 | 141800 | 141900 | 141800 | 84 |
| 399 | 20250319 | 120400 | 46995739550 | 141900 | 141700 | 141900 | 141700 | 457 |
| 400 | 20250319 | 120300 | 46930940050 | 141700 | 141800 | 141800 | 141700 | 17 |
| 401 | 20250319 | 120200 | 46928530950 | 141700 | 141700 | 141800 | 141700 | 132 |
| 402 | 20250319 | 120100 | 46909818150 | 141700 | 141800 | 141800 | 141700 | 252 |
| 403 | 20250319 | 120000 | 46874100650 | 141700 | 141800 | 141800 | 141700 | 261 |
| 404 | 20250319 | 115900 | 46837097450 | 141800 | 141900 | 141900 | 141800 | 147 |
| 405 | 20250319 | 115800 | 46816250150 | 141800 | 141800 | 141900 | 141800 | 141 |
| 406 | 20250319 | 115700 | 46796254800 | 141800 | 141900 | 142000 | 141800 | 551 |
| 407 | 20250319 | 115600 | 46718083600 | 141900 | 141900 | 142000 | 141900 | 38 |
| 408 | 20250319 | 115500 | 46712690500 | 141900 | 141900 | 142000 | 141900 | 23 |
| 409 | 20250319 | 115400 | 46709426600 | 142000 | 142100 | 142100 | 141900 | 440 |
| 410 | 20250319 | 115300 | 46646948600 | 142000 | 141900 | 142000 | 141900 | 424 |
| 411 | 20250319 | 115200 | 46586740700 | 141900 | 142000 | 142000 | 141900 | 89 |
| 412 | 20250319 | 115100 | 46574110900 | 141900 | 142000 | 142000 | 141900 | 437 |
| 413 | 20250319 | 115000 | 46512079900 | 142000 | 142200 | 142200 | 142000 | 277 |
| 414 | 20250319 | 114900 | 46472720300 | 142200 | 142300 | 142300 | 142200 | 2166 |
| 415 | 20250319 | 114800 | 46164701400 | 142300 | 142000 | 142300 | 142000 | 417 |
| 416 | 20250319 | 114700 | 46105424650 | 142000 | 142050 | 142050 | 142000 | 148 |
| 417 | 20250319 | 114600 | 46084408200 | 142050 | 141900 | 142050 | 141900 | 123 |
| 418 | 20250319 | 114500 | 46066944700 | 141900 | 142000 | 142000 | 141900 | 67 |
| 419 | 20250319 | 114400 | 46057436800 | 141900 | 142000 | 142000 | 141900 | 27 |
| 420 | 20250319 | 114300 | 46053604100 | 142000 | 142000 | 142000 | 141900 | 59 |
| 421 | 20250319 | 114200 | 46045227400 | 142000 | 142100 | 142100 | 142000 | 190 |
| 422 | 20250319 | 114100 | 46018246400 | 142000 | 142000 | 142100 | 141900 | 122 |
| 423 | 20250319 | 114000 | 46000920000 | 142000 | 142000 | 142000 | 141900 | 122 |
| 424 | 20250319 | 113900 | 45983599700 | 141900 | 142000 | 142000 | 141900 | 177 |
| 425 | 20250319 | 113800 | 45958474600 | 142000 | 142000 | 142100 | 142000 | 204 |
| 426 | 20250319 | 113700 | 45929506400 | 142100 | 142300 | 142300 | 142100 | 458 |
| 427 | 20250319 | 113600 | 45864387500 | 142300 | 142300 | 142400 | 142300 | 179 |
| 428 | 20250319 | 113500 | 45838915650 | 142200 | 142300 | 142350 | 142200 | 288 |
| 429 | 20250319 | 113400 | 45797933900 | 142300 | 142300 | 142500 | 142200 | 1205 |
| 430 | 20250319 | 113300 | 45626430500 | 142300 | 142000 | 142300 | 142000 | 1174 |
| 431 | 20250319 | 113200 | 45459554100 | 141900 | 141900 | 142000 | 141800 | 1084 |
| 432 | 20250319 | 113100 | 45305696900 | 141900 | 141700 | 141900 | 141700 | 323 |
| 433 | 20250319 | 113000 | 45259886000 | 141600 | 141600 | 141800 | 141600 | 180 |
| 434 | 20250319 | 112900 | 45234385700 | 141600 | 141800 | 141800 | 141600 | 950 |
| 435 | 20250319 | 112800 | 45099758200 | 141750 | 141800 | 141800 | 141700 | 309 |
| 436 | 20250319 | 112700 | 45055946500 | 141800 | 141800 | 141800 | 141700 | 358 |
| 437 | 20250319 | 112600 | 45005184100 | 141800 | 141800 | 141800 | 141700 | 107 |
| 438 | 20250319 | 112500 | 44990014000 | 141800 | 141800 | 141800 | 141700 | 108 |
| 439 | 20250319 | 112400 | 44974700700 | 141800 | 141850 | 141900 | 141700 | 533 |
| 440 | 20250319 | 112300 | 44899103950 | 141900 | 141800 | 141900 | 141800 | 225 |
| 441 | 20250319 | 112200 | 44867189950 | 141800 | 141800 | 141900 | 141700 | 434 |
| 442 | 20250319 | 112100 | 44805658800 | 141800 | 141700 | 141800 | 141700 | 845 |
| 443 | 20250319 | 112000 | 44685889400 | 141650 | 141550 | 141700 | 141500 | 318 |
| 444 | 20250319 | 111900 | 44640850150 | 141550 | 141500 | 141600 | 141500 | 214 |
| 445 | 20250319 | 111800 | 44610568700 | 141500 | 141400 | 141500 | 141300 | 274 |
| 446 | 20250319 | 111700 | 44571821600 | 141400 | 141200 | 141400 | 141200 | 1011 |
| 447 | 20250319 | 111600 | 44429030100 | 140900 | 141000 | 141200 | 140900 | 488 |
| 448 | 20250319 | 111500 | 44360223100 | 140900 | 140900 | 141000 | 140900 | 231 |
| 449 | 20250319 | 111400 | 44327669950 | 140900 | 141100 | 141100 | 140800 | 2634 |
| 450 | 20250319 | 111300 | 43956267000 | 141100 | 141100 | 141200 | 141100 | 459 |
| 451 | 20250319 | 111200 | 43891486400 | 141100 | 141200 | 141300 | 141100 | 889 |
| 452 | 20250319 | 111100 | 43765966100 | 141300 | 141300 | 141400 | 141200 | 843 |
| 453 | 20250319 | 111000 | 43646863200 | 141400 | 141600 | 141600 | 141200 | 1769 |
| 454 | 20250319 | 110900 | 43396782000 | 141600 | 141600 | 141600 | 141500 | 60 |
| 455 | 20250319 | 110800 | 43388287050 | 141600 | 141400 | 141600 | 141400 | 341 |
| 456 | 20250319 | 110700 | 43340041550 | 141350 | 141400 | 141400 | 141300 | 255 |
| 457 | 20250319 | 110600 | 43303998600 | 141400 | 141400 | 141400 | 141300 | 354 |
| 458 | 20250319 | 110500 | 43253952900 | 141300 | 141400 | 141500 | 141300 | 361 |
| 459 | 20250319 | 110400 | 43202896000 | 141400 | 141500 | 141500 | 141300 | 661 |
| 460 | 20250319 | 110300 | 43109442500 | 141500 | 141500 | 141600 | 141400 | 532 |
| 461 | 20250319 | 110200 | 43034184550 | 141600 | 141500 | 141600 | 141400 | 272 |
| 462 | 20250319 | 110100 | 42995695450 | 141500 | 141600 | 141600 | 141400 | 737 |
| 463 | 20250319 | 110000 | 42891396550 | 141600 | 141500 | 141600 | 141500 | 470 |
| 464 | 20250319 | 105900 | 42824860350 | 141600 | 141700 | 141700 | 141500 | 590 |
| 465 | 20250319 | 105800 | 42741341100 | 141600 | 141700 | 141700 | 141600 | 121 |
| 466 | 20250319 | 105700 | 42724196300 | 141600 | 142000 | 142000 | 141600 | 856 |
| 467 | 20250319 | 105600 | 42602792500 | 141900 | 141800 | 141900 | 141800 | 231 |
| 468 | 20250319 | 105500 | 42570018050 | 141800 | 141900 | 141900 | 141800 | 160 |
| 469 | 20250319 | 105400 | 42547328850 | 141900 | 141900 | 141900 | 141800 | 51 |
| 470 | 20250319 | 105300 | 42540092950 | 141900 | 141900 | 141900 | 141700 | 449 |
| 471 | 20250319 | 105200 | 42476421250 | 141900 | 141800 | 141900 | 141800 | 204 |
| 472 | 20250319 | 105100 | 42447480650 | 141800 | 141900 | 141900 | 141800 | 835 |
| 473 | 20250319 | 105000 | 42329006750 | 141900 | 142000 | 142000 | 141800 | 273 |
| 474 | 20250319 | 104900 | 42290267550 | 141800 | 141800 | 141900 | 141700 | 293 |
| 475 | 20250319 | 104800 | 42248718550 | 141800 | 141400 | 141800 | 141350 | 459 |
| 476 | 20250319 | 104700 | 42183753600 | 141400 | 141600 | 141600 | 141300 | 438 |
| 477 | 20250319 | 104600 | 42121820500 | 141400 | 141300 | 141600 | 141200 | 999 |
| 478 | 20250319 | 104500 | 41980642600 | 141300 | 141400 | 141500 | 141200 | 1430 |
| 479 | 20250319 | 104400 | 41778511150 | 141400 | 142000 | 142000 | 141400 | 3945 |
| 480 | 20250319 | 104300 | 41219515450 | 142000 | 142100 | 142100 | 141900 | 830 |
| 481 | 20250319 | 104200 | 41101666550 | 142100 | 142100 | 142100 | 142000 | 435 |
| 482 | 20250319 | 104100 | 41039853350 | 142100 | 142000 | 142100 | 141900 | 201 |
| 483 | 20250319 | 104000 | 41011311050 | 142000 | 142000 | 142100 | 141900 | 104 |
| 484 | 20250319 | 103900 | 40996543950 | 142000 | 141800 | 142000 | 141800 | 681 |
| 485 | 20250319 | 103800 | 40899922650 | 141800 | 141800 | 141900 | 141800 | 707 |
| 486 | 20250319 | 103700 | 40799664350 | 141800 | 142000 | 142000 | 141800 | 679 |
| 487 | 20250319 | 103600 | 40703321950 | 142000 | 142000 | 142100 | 141800 | 3598 |
| 488 | 20250319 | 103500 | 40192542900 | 142000 | 142200 | 142300 | 142000 | 3172 |
| 489 | 20250319 | 103400 | 39741783300 | 142200 | 142400 | 142500 | 142200 | 2216 |
| 490 | 20250319 | 103300 | 39426431100 | 142400 | 142400 | 142500 | 142400 | 227 |
| 491 | 20250319 | 103200 | 39394099100 | 142400 | 142600 | 142600 | 142400 | 512 |
| 492 | 20250319 | 103100 | 39321130300 | 142600 | 142600 | 142700 | 142600 | 353 |
| 493 | 20250319 | 103000 | 39270785700 | 142700 | 142700 | 142800 | 142600 | 362 |
| 494 | 20250319 | 102900 | 39219150400 | 142700 | 142700 | 142700 | 142600 | 274 |
| 495 | 20250319 | 102800 | 39180054000 | 142600 | 142700 | 142700 | 142600 | 405 |
| 496 | 20250319 | 102700 | 39122272900 | 142800 | 142700 | 142800 | 142700 | 272 |
| 497 | 20250319 | 102600 | 39083452800 | 142700 | 142400 | 142700 | 142400 | 293 |
| 498 | 20250319 | 102500 | 39041674100 | 142400 | 142300 | 142400 | 142300 | 183 |
| 499 | 20250319 | 102400 | 39015620300 | 142300 | 142400 | 142500 | 142300 | 269 |
| 500 | 20250319 | 102300 | 38977338900 | 142300 | 142300 | 142400 | 142300 | 677 |
| 501 | 20250319 | 102200 | 38880977700 | 142300 | 142400 | 142400 | 142200 | 3591 |
| 502 | 20250319 | 102100 | 38370025100 | 142400 | 142600 | 142800 | 142400 | 3069 |
| 503 | 20250319 | 102000 | 37932366650 | 142600 | 142700 | 142750 | 142600 | 277 |
| 504 | 20250319 | 101900 | 37892846900 | 142700 | 142900 | 143000 | 142700 | 642 |
| 505 | 20250319 | 101800 | 37801167900 | 142900 | 142900 | 143000 | 142900 | 502 |
| 506 | 20250319 | 101700 | 37729422600 | 143000 | 143000 | 143100 | 142900 | 369 |
| 507 | 20250319 | 101600 | 37676662000 | 143000 | 143200 | 143300 | 143000 | 779 |
| 508 | 20250319 | 101500 | 37565166100 | 143200 | 143000 | 143200 | 142900 | 915 |
| 509 | 20250319 | 101400 | 37434263800 | 143100 | 143100 | 143100 | 143000 | 443 |
| 510 | 20250319 | 101300 | 37370892700 | 143000 | 142700 | 143100 | 142700 | 1456 |
| 511 | 20250319 | 101200 | 37162812500 | 142700 | 142500 | 142700 | 142400 | 638 |
| 512 | 20250319 | 101100 | 37071893500 | 142500 | 142900 | 143000 | 142400 | 1045 |
| 513 | 20250319 | 101000 | 36922798550 | 142800 | 142800 | 143000 | 142700 | 718 |
| 514 | 20250319 | 100900 | 36820243250 | 142700 | 142300 | 142800 | 142300 | 619 |
| 515 | 20250319 | 100800 | 36732070150 | 142400 | 142800 | 142900 | 142300 | 2516 |
| 516 | 20250319 | 100700 | 36373508800 | 142800 | 142800 | 143400 | 142700 | 1015 |
| 517 | 20250319 | 100600 | 36228482900 | 142700 | 143100 | 143100 | 142700 | 1575 |
| 518 | 20250319 | 100500 | 36003423900 | 143400 | 142600 | 143400 | 142600 | 1037 |
| 519 | 20250319 | 100400 | 35855189500 | 142600 | 142700 | 143000 | 142400 | 1899 |
| 520 | 20250319 | 100300 | 35584440950 | 142600 | 142300 | 142700 | 142200 | 1543 |
| 521 | 20250319 | 100200 | 35364626450 | 142200 | 142800 | 143100 | 142200 | 4395 |
| 522 | 20250319 | 100100 | 34737576150 | 142800 | 143200 | 143400 | 142800 | 3059 |
| 523 | 20250319 | 100000 | 34300161550 | 143200 | 143500 | 143600 | 143200 | 3208 |
| 524 | 20250319 | 095900 | 33840153800 | 143500 | 143900 | 143900 | 143500 | 1888 |
| 525 | 20250319 | 095800 | 33568950900 | 143900 | 144200 | 144200 | 143700 | 5892 |
| 526 | 20250319 | 095700 | 32720862000 | 144100 | 145200 | 145200 | 144100 | 3462 |
| 527 | 20250319 | 095600 | 32220519150 | 145200 | 145500 | 145600 | 145200 | 1396 |
| 528 | 20250319 | 095500 | 32017569450 | 145600 | 145300 | 145700 | 145200 | 4405 |
| 529 | 20250319 | 095400 | 31376783050 | 145300 | 145000 | 145800 | 145000 | 2995 |
| 530 | 20250319 | 095300 | 30940993750 | 145300 | 145500 | 145600 | 144600 | 4946 |
| 531 | 20250319 | 095200 | 30222984050 | 145800 | 145800 | 146000 | 145600 | 4551 |
| 532 | 20250319 | 095100 | 29559252100 | 145700 | 145400 | 146200 | 145200 | 13239 |
| 533 | 20250319 | 095000 | 27629390000 | 145400 | 145100 | 145500 | 144700 | 5637 |
| 534 | 20250319 | 094900 | 26811239300 | 145100 | 144400 | 145300 | 144400 | 15509 |
| 535 | 20250319 | 094800 | 24563069050 | 144600 | 144300 | 144700 | 144200 | 5153 |
| 536 | 20250319 | 094700 | 23818643700 | 144300 | 144700 | 144900 | 144200 | 5610 |
| 537 | 20250319 | 094600 | 23007398950 | 144800 | 144200 | 144800 | 144000 | 5873 |
| 538 | 20250319 | 094500 | 22159232350 | 144200 | 143600 | 144200 | 143500 | 5334 |
| 539 | 20250319 | 094400 | 21391448350 | 143600 | 143400 | 144100 | 143400 | 8600 |
| 540 | 20250319 | 094300 | 20155099900 | 143300 | 143000 | 143500 | 143000 | 4364 |
| 541 | 20250319 | 094200 | 19529888550 | 143000 | 142800 | 143000 | 142600 | 3253 |
| 542 | 20250319 | 094100 | 19065366200 | 142800 | 142600 | 143100 | 142600 | 10333 |
| 543 | 20250319 | 094000 | 17589333300 | 142500 | 142400 | 142600 | 142400 | 1721 |
| 544 | 20250319 | 093900 | 17344032250 | 142400 | 142700 | 142700 | 142200 | 1921 |
| 545 | 20250319 | 093800 | 17070229700 | 142600 | 142200 | 142700 | 142000 | 7343 |
| 546 | 20250319 | 093700 | 16024599950 | 142000 | 142200 | 142300 | 141900 | 3209 |
| 547 | 20250319 | 093600 | 15568467900 | 142200 | 141300 | 142200 | 141100 | 12307 |
| 548 | 20250319 | 093500 | 13822444150 | 141300 | 140800 | 141300 | 140700 | 1005 |
| 549 | 20250319 | 093400 | 13680713150 | 140700 | 140900 | 141100 | 140700 | 318 |
| 550 | 20250319 | 093300 | 13635931550 | 140900 | 141400 | 141500 | 140900 | 949 |
| 551 | 20250319 | 093200 | 13501903150 | 141400 | 141400 | 141600 | 141300 | 691 |
| 552 | 20250319 | 093100 | 13404139750 | 141400 | 141200 | 141500 | 141000 | 1294 |
| 553 | 20250319 | 093000 | 13221411650 | 141200 | 141500 | 141700 | 141200 | 1175 |
| 554 | 20250319 | 092900 | 13055187700 | 141400 | 141500 | 141500 | 141000 | 1794 |
| 555 | 20250319 | 092800 | 12801674550 | 141500 | 141900 | 141900 | 141500 | 1682 |
| 556 | 20250319 | 092700 | 12563308850 | 141800 | 141400 | 142000 | 141300 | 5997 |
| 557 | 20250319 | 092600 | 11713017950 | 141600 | 141200 | 142000 | 141200 | 11887 |
| 558 | 20250319 | 092500 | 10029046850 | 141300 | 140700 | 141400 | 140500 | 2734 |
| 559 | 20250319 | 092400 | 9643265750 | 140600 | 141100 | 141100 | 140600 | 317 |
| 560 | 20250319 | 092300 | 9598639950 | 141100 | 140900 | 141100 | 140600 | 2126 |
| 561 | 20250319 | 092200 | 9298901850 | 141000 | 140700 | 141000 | 140650 | 509 |
| 562 | 20250319 | 092100 | 9227228100 | 140800 | 140900 | 141400 | 140800 | 3803 |
| 563 | 20250319 | 092000 | 8690726000 | 141000 | 140400 | 141000 | 140300 | 2781 |
| 564 | 20250319 | 091900 | 8299410300 | 140400 | 140300 | 140400 | 140100 | 1016 |
| 565 | 20250319 | 091800 | 8156859100 | 140300 | 139900 | 140400 | 139700 | 4719 |
| 566 | 20250319 | 091700 | 7495873700 | 139900 | 139800 | 140100 | 139400 | 389 |
| 567 | 20250319 | 091600 | 7441498000 | 139800 | 140200 | 140300 | 139300 | 1698 |
| 568 | 20250319 | 091500 | 7203811800 | 140300 | 140150 | 140300 | 140100 | 514 |
| 569 | 20250319 | 091400 | 7131766700 | 140150 | 140100 | 140300 | 139900 | 1262 |
| 570 | 20250319 | 091300 | 6954998650 | 140000 | 139400 | 140100 | 139300 | 1885 |
| 571 | 20250319 | 091200 | 6691965300 | 139400 | 140200 | 140200 | 139300 | 4087 |
| 572 | 20250319 | 091100 | 6121087700 | 140000 | 140400 | 140500 | 139900 | 2762 |
| 573 | 20250319 | 091000 | 5734019800 | 140400 | 140200 | 140800 | 140200 | 1690 |
| 574 | 20250319 | 090900 | 5496684250 | 140200 | 140300 | 140700 | 139800 | 1811 |
| 575 | 20250319 | 090800 | 5242575300 | 140400 | 141000 | 141100 | 139900 | 3790 |
| 576 | 20250319 | 090700 | 4710635950 | 141200 | 141100 | 141400 | 140900 | 3840 |
| 577 | 20250319 | 090600 | 4168419250 | 141200 | 140700 | 141700 | 140500 | 8192 |
| 578 | 20250319 | 090500 | 3011939700 | 140700 | 140400 | 140700 | 140000 | 5130 |
| 579 | 20250319 | 090400 | 2291052700 | 140500 | 139500 | 140700 | 139300 | 5283 |
| 580 | 20250319 | 090300 | 1552341000 | 139500 | 139200 | 139900 | 139000 | 3083 |
| 581 | 20250319 | 090200 | 1122519150 | 139200 | 138200 | 139200 | 137700 | 2176 |
| 582 | 20250319 | 090100 | 821121250 | 138000 | 137100 | 138400 | 137100 | 2353 |
| 583 | 20250319 | 090000 | 496853650 | 137400 | 136900 | 137400 | 136200 | 3313 |