35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 3 | 20250307 | 185600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 4 | 20250307 | 185500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 5 | 20250307 | 185400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 6 | 20250307 | 185300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 7 | 20250307 | 185200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 8 | 20250307 | 185100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 9 | 20250307 | 185000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 10 | 20250307 | 184900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 11 | 20250307 | 184800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 12 | 20250307 | 184700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 13 | 20250307 | 184600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 14 | 20250307 | 184500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 15 | 20250307 | 184400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 16 | 20250307 | 184300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 17 | 20250307 | 184200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 18 | 20250307 | 184100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 19 | 20250307 | 184000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 20 | 20250307 | 183900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 21 | 20250307 | 183800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 22 | 20250307 | 183700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 23 | 20250307 | 183600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 24 | 20250307 | 183500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 25 | 20250307 | 183400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 26 | 20250307 | 183300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 27 | 20250307 | 183200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 28 | 20250307 | 183100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 29 | 20250307 | 183000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 30 | 20250307 | 182900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 31 | 20250307 | 182800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 32 | 20250307 | 182700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 33 | 20250307 | 182600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 34 | 20250307 | 182500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 35 | 20250307 | 182400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 36 | 20250307 | 182300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 37 | 20250307 | 182200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 38 | 20250307 | 182100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 39 | 20250307 | 182000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 40 | 20250307 | 181900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 41 | 20250307 | 181800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 42 | 20250307 | 181700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 43 | 20250307 | 181600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 44 | 20250307 | 181500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 45 | 20250307 | 181400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 46 | 20250307 | 181300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 47 | 20250307 | 181200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 48 | 20250307 | 181100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 49 | 20250307 | 181000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 50 | 20250307 | 180900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 51 | 20250307 | 180800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 52 | 20250307 | 180700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 53 | 20250307 | 180600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 54 | 20250307 | 180500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 55 | 20250307 | 180400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 56 | 20250307 | 180300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 57 | 20250307 | 180200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 58 | 20250307 | 180100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 59 | 20250307 | 180000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 60 | 20250307 | 175900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 61 | 20250307 | 175800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 62 | 20250307 | 175700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 63 | 20250307 | 175600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 64 | 20250307 | 175500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 65 | 20250307 | 175400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 66 | 20250307 | 175300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 67 | 20250307 | 175200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 68 | 20250307 | 175100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 69 | 20250307 | 175000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 70 | 20250307 | 174900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 71 | 20250307 | 174800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 72 | 20250307 | 174700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 73 | 20250307 | 174600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 74 | 20250307 | 174500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 75 | 20250307 | 174400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 76 | 20250307 | 174300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 77 | 20250307 | 174200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 78 | 20250307 | 174100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 79 | 20250307 | 174000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 80 | 20250307 | 173900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 81 | 20250307 | 173800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 82 | 20250307 | 173700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 83 | 20250307 | 173600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 84 | 20250307 | 173500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 85 | 20250307 | 173400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 86 | 20250307 | 173300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 87 | 20250307 | 173200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 88 | 20250307 | 173100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 89 | 20250307 | 173000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 90 | 20250307 | 172900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 91 | 20250307 | 172800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 92 | 20250307 | 172700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 93 | 20250307 | 172600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 94 | 20250307 | 172500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 95 | 20250307 | 172400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 96 | 20250307 | 172300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 97 | 20250307 | 172200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 98 | 20250307 | 172100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 99 | 20250307 | 172000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 100 | 20250307 | 171900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 101 | 20250307 | 171800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 102 | 20250307 | 171700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 103 | 20250307 | 171600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 104 | 20250307 | 171500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 105 | 20250307 | 171400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 106 | 20250307 | 171300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 107 | 20250307 | 171200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 108 | 20250307 | 171100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 109 | 20250307 | 171000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 110 | 20250307 | 170900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 111 | 20250307 | 170800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 112 | 20250307 | 170700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 113 | 20250307 | 170600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 114 | 20250307 | 170500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 115 | 20250307 | 170400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 116 | 20250307 | 170300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 117 | 20250307 | 170200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 118 | 20250307 | 170100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 119 | 20250307 | 170000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 120 | 20250307 | 165900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 121 | 20250307 | 165800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 122 | 20250307 | 165700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 123 | 20250307 | 165600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 124 | 20250307 | 165500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 125 | 20250307 | 165400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 126 | 20250307 | 165300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 127 | 20250307 | 165200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 128 | 20250307 | 165100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 129 | 20250307 | 165000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 130 | 20250307 | 164900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 131 | 20250307 | 164800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 132 | 20250307 | 164700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 133 | 20250307 | 164600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 134 | 20250307 | 164500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 135 | 20250307 | 164400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 136 | 20250307 | 164300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 137 | 20250307 | 164200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 138 | 20250307 | 164100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 139 | 20250307 | 164000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 140 | 20250307 | 163900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 141 | 20250307 | 163800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 142 | 20250307 | 163700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 143 | 20250307 | 163600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 144 | 20250307 | 163500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 145 | 20250307 | 163400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 146 | 20250307 | 163300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 147 | 20250307 | 163200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 148 | 20250307 | 163100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 149 | 20250307 | 163000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 150 | 20250307 | 162900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 151 | 20250307 | 162800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 152 | 20250307 | 162700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 153 | 20250307 | 162600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 154 | 20250307 | 162500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 155 | 20250307 | 162400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 156 | 20250307 | 162300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 157 | 20250307 | 162200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 158 | 20250307 | 162100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 159 | 20250307 | 162000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 160 | 20250307 | 161900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 161 | 20250307 | 161800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 162 | 20250307 | 161700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 163 | 20250307 | 161600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 164 | 20250307 | 161500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 165 | 20250307 | 161400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 166 | 20250307 | 161300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 167 | 20250307 | 161200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 168 | 20250307 | 161100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 169 | 20250307 | 161000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 170 | 20250307 | 160900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 171 | 20250307 | 160800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 172 | 20250307 | 160700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 173 | 20250307 | 160600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 174 | 20250307 | 160500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 175 | 20250307 | 160400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 176 | 20250307 | 160300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 177 | 20250307 | 160200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 178 | 20250307 | 160100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 179 | 20250307 | 160000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 180 | 20250307 | 155900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 181 | 20250307 | 155800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 182 | 20250307 | 155700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 183 | 20250307 | 155600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 184 | 20250307 | 155500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 185 | 20250307 | 155400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 186 | 20250307 | 155300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 187 | 20250307 | 155200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 188 | 20250307 | 155100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 189 | 20250307 | 155000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 190 | 20250307 | 154900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 191 | 20250307 | 154800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 192 | 20250307 | 154700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 193 | 20250307 | 154600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 194 | 20250307 | 154500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 195 | 20250307 | 154400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 196 | 20250307 | 154300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 197 | 20250307 | 154200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 198 | 20250307 | 154100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 199 | 20250307 | 154000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 200 | 20250307 | 153900 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 201 | 20250307 | 153800 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 202 | 20250307 | 153700 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 203 | 20250307 | 153600 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 204 | 20250307 | 153500 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 205 | 20250307 | 153400 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 206 | 20250307 | 153300 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 207 | 20250307 | 153200 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 208 | 20250307 | 153100 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 0 |
| 209 | 20250307 | 153000 | 55894635350 | 175700 | 175700 | 175700 | 175700 | 7196 |
| 210 | 20250307 | 152900 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 211 | 20250307 | 152800 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 212 | 20250307 | 152700 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 213 | 20250307 | 152600 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 214 | 20250307 | 152500 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 215 | 20250307 | 152400 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 216 | 20250307 | 152300 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 217 | 20250307 | 152200 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 218 | 20250307 | 152100 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 219 | 20250307 | 152000 | 54630298150 | 176400 | 176400 | 176400 | 176400 | 0 |
| 220 | 20250307 | 151900 | 54630298150 | 176400 | 176300 | 176500 | 176000 | 1063 |
| 221 | 20250307 | 151800 | 54442837700 | 176300 | 176100 | 176500 | 175900 | 790 |
| 222 | 20250307 | 151700 | 54303658700 | 176100 | 175800 | 176100 | 175700 | 452 |
| 223 | 20250307 | 151600 | 54224151400 | 175900 | 175800 | 175900 | 175800 | 528 |
| 224 | 20250307 | 151500 | 54131309400 | 175900 | 175800 | 176400 | 175700 | 1867 |
| 225 | 20250307 | 151400 | 53802933400 | 175700 | 176000 | 176300 | 175600 | 775 |
| 226 | 20250307 | 151300 | 53666480750 | 175900 | 175700 | 176000 | 175600 | 680 |
| 227 | 20250307 | 151200 | 53546919450 | 175900 | 175600 | 175900 | 175600 | 554 |
| 228 | 20250307 | 151100 | 53449584750 | 175700 | 175500 | 175700 | 175400 | 633 |
| 229 | 20250307 | 151000 | 53338419050 | 175500 | 175400 | 175500 | 175400 | 792 |
| 230 | 20250307 | 150900 | 53199426450 | 175400 | 175500 | 175500 | 175400 | 248 |
| 231 | 20250307 | 150800 | 53155908650 | 175400 | 175500 | 175500 | 175400 | 212 |
| 232 | 20250307 | 150700 | 53118708950 | 175500 | 175400 | 175500 | 175400 | 275 |
| 233 | 20250307 | 150600 | 53070452150 | 175500 | 175500 | 175500 | 175400 | 392 |
| 234 | 20250307 | 150500 | 53001673050 | 175400 | 175400 | 175500 | 175400 | 595 |
| 235 | 20250307 | 150400 | 52897253650 | 175500 | 175500 | 175500 | 175400 | 175 |
| 236 | 20250307 | 150300 | 52866547150 | 175400 | 175500 | 175500 | 175400 | 96 |
| 237 | 20250307 | 150200 | 52849704650 | 175400 | 175400 | 175500 | 175400 | 151 |
| 238 | 20250307 | 150100 | 52823214450 | 175400 | 175500 | 175500 | 175400 | 243 |
| 239 | 20250307 | 150000 | 52780580850 | 175400 | 175600 | 175600 | 175400 | 1222 |
| 240 | 20250307 | 145900 | 52566114150 | 175600 | 175600 | 175600 | 175500 | 115 |
| 241 | 20250307 | 145800 | 52545926650 | 175600 | 175500 | 175600 | 175500 | 368 |
| 242 | 20250307 | 145700 | 52481336350 | 175500 | 175500 | 175600 | 175500 | 103 |
| 243 | 20250307 | 145600 | 52463256700 | 175500 | 175600 | 175700 | 175500 | 481 |
| 244 | 20250307 | 145500 | 52378813700 | 175600 | 175700 | 175800 | 175600 | 1792 |
| 245 | 20250307 | 145400 | 52063981700 | 175700 | 175800 | 175900 | 175700 | 297 |
| 246 | 20250307 | 145300 | 52011772000 | 175800 | 175700 | 175800 | 175700 | 616 |
| 247 | 20250307 | 145200 | 51903509350 | 175800 | 176200 | 176200 | 175700 | 2212 |
| 248 | 20250307 | 145100 | 51514127300 | 176100 | 176200 | 176400 | 176100 | 505 |
| 249 | 20250307 | 145000 | 51425172900 | 176200 | 176300 | 176500 | 176200 | 778 |
| 250 | 20250307 | 144900 | 51287995000 | 176300 | 176400 | 176500 | 176200 | 763 |
| 251 | 20250307 | 144800 | 51153419100 | 176500 | 176550 | 176600 | 176400 | 424 |
| 252 | 20250307 | 144700 | 51078581900 | 176500 | 176400 | 176500 | 176300 | 532 |
| 253 | 20250307 | 144600 | 50984713850 | 176400 | 176300 | 176500 | 176200 | 386 |
| 254 | 20250307 | 144500 | 50916634550 | 176300 | 176400 | 176400 | 176200 | 406 |
| 255 | 20250307 | 144400 | 50845048900 | 176400 | 176200 | 176400 | 176200 | 423 |
| 256 | 20250307 | 144300 | 50770488250 | 176200 | 176200 | 176200 | 176100 | 391 |
| 257 | 20250307 | 144200 | 50701605700 | 176200 | 176200 | 176300 | 176100 | 154 |
| 258 | 20250307 | 144100 | 50674471100 | 176200 | 176300 | 176400 | 176200 | 1024 |
| 259 | 20250307 | 144000 | 50493944450 | 176200 | 176300 | 176400 | 176200 | 384 |
| 260 | 20250307 | 143900 | 50426246150 | 176300 | 176300 | 176300 | 176200 | 529 |
| 261 | 20250307 | 143800 | 50332992350 | 176300 | 176100 | 176300 | 176100 | 301 |
| 262 | 20250307 | 143700 | 50279936850 | 176100 | 175900 | 176300 | 175800 | 1231 |
| 263 | 20250307 | 143600 | 50063212200 | 175900 | 175800 | 175900 | 175750 | 574 |
| 264 | 20250307 | 143500 | 49962260300 | 175800 | 175750 | 175800 | 175600 | 341 |
| 265 | 20250307 | 143400 | 49902326050 | 175800 | 175700 | 175800 | 175650 | 408 |
| 266 | 20250307 | 143300 | 49830633650 | 175700 | 175700 | 175700 | 175500 | 237 |
| 267 | 20250307 | 143200 | 49789012900 | 175700 | 175500 | 175700 | 175400 | 367 |
| 268 | 20250307 | 143100 | 49724576200 | 175500 | 175500 | 175600 | 175450 | 571 |
| 269 | 20250307 | 143000 | 49624363950 | 175500 | 175450 | 175500 | 175400 | 195 |
| 270 | 20250307 | 142900 | 49590148850 | 175500 | 175500 | 175500 | 175400 | 634 |
| 271 | 20250307 | 142800 | 49478934450 | 175500 | 175500 | 175500 | 175400 | 212 |
| 272 | 20250307 | 142700 | 49441729500 | 175450 | 175500 | 175500 | 175400 | 110 |
| 273 | 20250307 | 142600 | 49422426950 | 175500 | 175500 | 175500 | 175400 | 465 |
| 274 | 20250307 | 142500 | 49340845350 | 175500 | 175650 | 175700 | 175400 | 2172 |
| 275 | 20250307 | 142400 | 48959439050 | 175600 | 175650 | 175700 | 175500 | 465 |
| 276 | 20250307 | 142300 | 48877775300 | 175650 | 175900 | 175900 | 175450 | 2382 |
| 277 | 20250307 | 142200 | 48459209950 | 175800 | 175700 | 175900 | 175700 | 777 |
| 278 | 20250307 | 142100 | 48322588650 | 175800 | 175600 | 175800 | 175400 | 849 |
| 279 | 20250307 | 142000 | 48173498150 | 175600 | 175500 | 175600 | 175450 | 416 |
| 280 | 20250307 | 141900 | 48100478250 | 175500 | 175400 | 175500 | 175400 | 463 |
| 281 | 20250307 | 141800 | 48019248950 | 175400 | 175250 | 175400 | 175250 | 466 |
| 282 | 20250307 | 141700 | 47937544350 | 175300 | 175300 | 175300 | 175200 | 304 |
| 283 | 20250307 | 141600 | 47884264400 | 175200 | 175250 | 175300 | 175200 | 420 |
| 284 | 20250307 | 141500 | 47810669200 | 175300 | 175200 | 175300 | 175100 | 566 |
| 285 | 20250307 | 141400 | 47711500050 | 175300 | 174800 | 175300 | 174800 | 1271 |
| 286 | 20250307 | 141300 | 47489012900 | 174900 | 175100 | 175100 | 174800 | 1490 |
| 287 | 20250307 | 141200 | 47228442150 | 175100 | 175500 | 175500 | 175000 | 4067 |
| 288 | 20250307 | 141100 | 46515767250 | 175600 | 175950 | 176000 | 175500 | 3022 |
| 289 | 20250307 | 141000 | 45984712850 | 176000 | 175800 | 176000 | 175800 | 484 |
| 290 | 20250307 | 140900 | 45899581650 | 175800 | 175900 | 175900 | 175800 | 370 |
| 291 | 20250307 | 140800 | 45834518800 | 175800 | 175900 | 175900 | 175800 | 386 |
| 292 | 20250307 | 140700 | 45766636400 | 175900 | 175900 | 175900 | 175800 | 626 |
| 293 | 20250307 | 140600 | 45656572150 | 175800 | 175800 | 175900 | 175800 | 418 |
| 294 | 20250307 | 140500 | 45583060800 | 175800 | 176200 | 176200 | 175800 | 3718 |
| 295 | 20250307 | 140400 | 44928725550 | 176200 | 176200 | 176200 | 176100 | 688 |
| 296 | 20250307 | 140300 | 44807560500 | 176100 | 176200 | 176300 | 176100 | 638 |
| 297 | 20250307 | 140200 | 44695196400 | 176100 | 176200 | 176300 | 176100 | 1404 |
| 298 | 20250307 | 140100 | 44447798500 | 176200 | 176400 | 176400 | 176200 | 1729 |
| 299 | 20250307 | 140000 | 44143073000 | 176400 | 176400 | 176500 | 176400 | 1186 |
| 300 | 20250307 | 135900 | 43933851200 | 176500 | 176500 | 176600 | 176400 | 953 |
| 301 | 20250307 | 135800 | 43765664300 | 176500 | 176800 | 176900 | 176500 | 2184 |
| 302 | 20250307 | 135700 | 43379735150 | 176800 | 177150 | 177150 | 176800 | 2400 |
| 303 | 20250307 | 135600 | 42954961500 | 177200 | 177050 | 177200 | 177000 | 331 |
| 304 | 20250307 | 135500 | 42896340450 | 177050 | 177150 | 177200 | 177050 | 497 |
| 305 | 20250307 | 135400 | 42808310700 | 177100 | 177150 | 177200 | 177100 | 502 |
| 306 | 20250307 | 135300 | 42719394650 | 177200 | 177200 | 177200 | 177150 | 80 |
| 307 | 20250307 | 135200 | 42705218850 | 177150 | 177050 | 177200 | 177000 | 183 |
| 308 | 20250307 | 135100 | 42672807250 | 177100 | 177100 | 177100 | 177000 | 357 |
| 309 | 20250307 | 135000 | 42609600950 | 177100 | 177000 | 177100 | 176900 | 1045 |
| 310 | 20250307 | 134900 | 42424680800 | 177100 | 177100 | 177200 | 177000 | 564 |
| 311 | 20250307 | 134800 | 42324803750 | 177200 | 177350 | 177350 | 177100 | 406 |
| 312 | 20250307 | 134700 | 42252858950 | 177400 | 177600 | 177600 | 177300 | 1585 |
| 313 | 20250307 | 134600 | 41971598100 | 177600 | 177850 | 177850 | 177500 | 2815 |
| 314 | 20250307 | 134500 | 41471376800 | 177900 | 177850 | 177900 | 177850 | 141 |
| 315 | 20250307 | 134400 | 41446293350 | 177900 | 177900 | 177900 | 177800 | 112 |
| 316 | 20250307 | 134300 | 41426368950 | 177900 | 177850 | 177900 | 177800 | 195 |
| 317 | 20250307 | 134200 | 41391681950 | 177800 | 177800 | 177900 | 177800 | 123 |
| 318 | 20250307 | 134100 | 41369804350 | 177900 | 177900 | 177900 | 177800 | 138 |
| 319 | 20250307 | 134000 | 41345256550 | 177900 | 177900 | 178000 | 177800 | 374 |
| 320 | 20250307 | 133900 | 41278747500 | 177900 | 177950 | 178000 | 177700 | 1376 |
| 321 | 20250307 | 133800 | 41033955250 | 177950 | 178000 | 178000 | 177900 | 175 |
| 322 | 20250307 | 133700 | 41002817150 | 178000 | 178000 | 178000 | 177950 | 214 |
| 323 | 20250307 | 133600 | 40964725200 | 177900 | 177800 | 178000 | 177700 | 189 |
| 324 | 20250307 | 133500 | 40931111100 | 177700 | 177900 | 178000 | 177700 | 376 |
| 325 | 20250307 | 133400 | 40864267200 | 178000 | 177950 | 178000 | 177600 | 1921 |
| 326 | 20250307 | 133300 | 40522813600 | 178000 | 177900 | 178000 | 177900 | 294 |
| 327 | 20250307 | 133200 | 40470491850 | 177900 | 178000 | 178000 | 177900 | 141 |
| 328 | 20250307 | 133100 | 40445399950 | 177900 | 177900 | 178000 | 177800 | 332 |
| 329 | 20250307 | 133000 | 40386337350 | 177900 | 177750 | 177900 | 177700 | 188 |
| 330 | 20250307 | 132900 | 40352903150 | 177800 | 177800 | 177800 | 177700 | 196 |
| 331 | 20250307 | 132800 | 40318056800 | 177800 | 177850 | 177900 | 177700 | 852 |
| 332 | 20250307 | 132700 | 40166594000 | 177850 | 177900 | 177900 | 177800 | 580 |
| 333 | 20250307 | 132600 | 40063455900 | 177900 | 177900 | 178100 | 177800 | 509 |
| 334 | 20250307 | 132500 | 39972900300 | 178100 | 178200 | 178200 | 177900 | 1666 |
| 335 | 20250307 | 132400 | 39676318750 | 178200 | 178200 | 178200 | 178000 | 556 |
| 336 | 20250307 | 132300 | 39577259600 | 178200 | 178100 | 178200 | 178100 | 508 |
| 337 | 20250307 | 132200 | 39486749250 | 178100 | 178150 | 178200 | 178000 | 475 |
| 338 | 20250307 | 132100 | 39402126850 | 178100 | 178100 | 178200 | 178100 | 294 |
| 339 | 20250307 | 132000 | 39349750800 | 178100 | 178100 | 178200 | 178000 | 622 |
| 340 | 20250307 | 131900 | 39238959450 | 178100 | 178100 | 178200 | 178000 | 434 |
| 341 | 20250307 | 131800 | 39161655650 | 178100 | 177800 | 178100 | 177800 | 460 |
| 342 | 20250307 | 131700 | 39079777450 | 177900 | 177900 | 177900 | 177800 | 470 |
| 343 | 20250307 | 131600 | 38996180950 | 177800 | 177800 | 177900 | 177800 | 191 |
| 344 | 20250307 | 131500 | 38962212550 | 177800 | 177750 | 177900 | 177700 | 889 |
| 345 | 20250307 | 131400 | 38804105400 | 177800 | 177800 | 177800 | 177750 | 174 |
| 346 | 20250307 | 131300 | 38773168450 | 177800 | 177800 | 177800 | 177750 | 142 |
| 347 | 20250307 | 131200 | 38747921250 | 177750 | 177800 | 177800 | 177750 | 94 |
| 348 | 20250307 | 131100 | 38731209250 | 177800 | 177750 | 177800 | 177700 | 822 |
| 349 | 20250307 | 131000 | 38585126450 | 177800 | 177900 | 177900 | 177700 | 704 |
| 350 | 20250307 | 130900 | 38459958950 | 177900 | 178000 | 178000 | 177800 | 565 |
| 351 | 20250307 | 130800 | 38359445050 | 177950 | 178100 | 178200 | 177950 | 1319 |
| 352 | 20250307 | 130700 | 38124570700 | 178050 | 178000 | 178100 | 177950 | 1692 |
| 353 | 20250307 | 130600 | 37823382500 | 178000 | 177900 | 178000 | 177850 | 1522 |
| 354 | 20250307 | 130500 | 37552604200 | 177900 | 177800 | 177900 | 177800 | 339 |
| 355 | 20250307 | 130400 | 37492317000 | 177800 | 177700 | 177800 | 177700 | 152 |
| 356 | 20250307 | 130300 | 37465300800 | 177700 | 177600 | 177700 | 177550 | 223 |
| 357 | 20250307 | 130200 | 37425683050 | 177600 | 177600 | 177600 | 177550 | 318 |
| 358 | 20250307 | 130100 | 37369206550 | 177600 | 177600 | 177600 | 177400 | 659 |
| 359 | 20250307 | 130000 | 37252229750 | 177600 | 177450 | 177600 | 177400 | 317 |
| 360 | 20250307 | 125900 | 37195958200 | 177500 | 177500 | 177500 | 177400 | 120 |
| 361 | 20250307 | 125800 | 37174661000 | 177450 | 177500 | 177500 | 177400 | 234 |
| 362 | 20250307 | 125700 | 37133144050 | 177500 | 177200 | 177500 | 177100 | 337 |
| 363 | 20250307 | 125600 | 37073406450 | 177200 | 177700 | 177700 | 177100 | 1691 |
| 364 | 20250307 | 125500 | 36773243800 | 177700 | 177650 | 177700 | 177600 | 846 |
| 365 | 20250307 | 125400 | 36622915050 | 177650 | 177500 | 177700 | 177400 | 1223 |
| 366 | 20250307 | 125300 | 36405754800 | 177500 | 177400 | 177500 | 177350 | 1305 |
| 367 | 20250307 | 125200 | 36174223050 | 177400 | 177300 | 177400 | 177300 | 289 |
| 368 | 20250307 | 125100 | 36122966850 | 177300 | 177300 | 177300 | 177200 | 600 |
| 369 | 20250307 | 125000 | 36016616400 | 177250 | 177150 | 177250 | 177100 | 305 |
| 370 | 20250307 | 124900 | 35962575500 | 177200 | 177000 | 177200 | 176950 | 646 |
| 371 | 20250307 | 124800 | 35848212500 | 176950 | 177000 | 177000 | 176900 | 174 |
| 372 | 20250307 | 124700 | 35817415550 | 177000 | 177000 | 177000 | 176900 | 52 |
| 373 | 20250307 | 124600 | 35808212400 | 177000 | 176850 | 177100 | 176850 | 686 |
| 374 | 20250307 | 124500 | 35686842900 | 176900 | 176800 | 177000 | 176700 | 223 |
| 375 | 20250307 | 124400 | 35647405800 | 176900 | 176800 | 176900 | 176800 | 221 |
| 376 | 20250307 | 124300 | 35608313800 | 176900 | 176700 | 176900 | 176700 | 286 |
| 377 | 20250307 | 124200 | 35557744100 | 176800 | 176800 | 176800 | 176700 | 190 |
| 378 | 20250307 | 124100 | 35524154000 | 176800 | 176700 | 176800 | 176700 | 186 |
| 379 | 20250307 | 124000 | 35491286600 | 176700 | 176550 | 176700 | 176500 | 157 |
| 380 | 20250307 | 123900 | 35463556250 | 176600 | 176600 | 176600 | 176550 | 125 |
| 381 | 20250307 | 123800 | 35441482150 | 176600 | 176700 | 176800 | 176500 | 71 |
| 382 | 20250307 | 123700 | 35428946650 | 176800 | 176600 | 176800 | 176400 | 806 |
| 383 | 20250307 | 123600 | 35286585000 | 176400 | 176600 | 176600 | 176400 | 437 |
| 384 | 20250307 | 123500 | 35209455350 | 176600 | 176550 | 176600 | 176400 | 116 |
| 385 | 20250307 | 123400 | 35188977450 | 176550 | 176350 | 176550 | 176300 | 209 |
| 386 | 20250307 | 123300 | 35152099350 | 176400 | 176400 | 176400 | 176300 | 504 |
| 387 | 20250307 | 123200 | 35063227250 | 176400 | 176300 | 176400 | 176300 | 412 |
| 388 | 20250307 | 123100 | 34990557550 | 176400 | 176300 | 176400 | 176300 | 405 |
| 389 | 20250307 | 123000 | 34919123250 | 176400 | 176400 | 176400 | 176300 | 306 |
| 390 | 20250307 | 122900 | 34865167400 | 176400 | 176400 | 176500 | 176300 | 897 |
| 391 | 20250307 | 122800 | 34706947400 | 176400 | 176600 | 176700 | 176400 | 2187 |
| 392 | 20250307 | 122700 | 34320969100 | 176600 | 176650 | 176650 | 176500 | 356 |
| 393 | 20250307 | 122600 | 34258100450 | 176600 | 176850 | 176900 | 176500 | 2617 |
| 394 | 20250307 | 122500 | 33795693750 | 176900 | 176850 | 176900 | 176800 | 126 |
| 395 | 20250307 | 122400 | 33773410000 | 176900 | 176900 | 176900 | 176800 | 368 |
| 396 | 20250307 | 122300 | 33708343150 | 176850 | 176850 | 176900 | 176800 | 151 |
| 397 | 20250307 | 122200 | 33681635400 | 176850 | 176800 | 176900 | 176800 | 74 |
| 398 | 20250307 | 122100 | 33668545450 | 176900 | 176800 | 176900 | 176800 | 54 |
| 399 | 20250307 | 122000 | 33658995500 | 176800 | 177000 | 177100 | 176800 | 1100 |
| 400 | 20250307 | 121900 | 33464429550 | 177100 | 177100 | 177200 | 177000 | 319 |
| 401 | 20250307 | 121800 | 33407939550 | 177050 | 177100 | 177100 | 177000 | 154 |
| 402 | 20250307 | 121700 | 33380677850 | 177100 | 177100 | 177100 | 177000 | 300 |
| 403 | 20250307 | 121600 | 33327565150 | 177050 | 177050 | 177100 | 177000 | 94 |
| 404 | 20250307 | 121500 | 33310922900 | 177000 | 176900 | 177000 | 176800 | 184 |
| 405 | 20250307 | 121400 | 33278365150 | 177000 | 176800 | 177000 | 176800 | 221 |
| 406 | 20250307 | 121300 | 33239259300 | 176800 | 177000 | 177000 | 176800 | 114 |
| 407 | 20250307 | 121200 | 33219093400 | 177000 | 177000 | 177000 | 176700 | 994 |
| 408 | 20250307 | 121100 | 33043308450 | 177000 | 177000 | 177000 | 176900 | 82 |
| 409 | 20250307 | 121000 | 33028796350 | 177100 | 177000 | 177100 | 176900 | 675 |
| 410 | 20250307 | 120900 | 32909318550 | 177100 | 177100 | 177300 | 177000 | 558 |
| 411 | 20250307 | 120800 | 32810530400 | 177100 | 177100 | 177100 | 177000 | 437 |
| 412 | 20250307 | 120700 | 32733173000 | 177100 | 177100 | 177200 | 177000 | 90 |
| 413 | 20250307 | 120600 | 32717234100 | 177200 | 177000 | 177300 | 177000 | 267 |
| 414 | 20250307 | 120500 | 32669919200 | 177100 | 177100 | 177100 | 177000 | 393 |
| 415 | 20250307 | 120400 | 32600330450 | 177300 | 177400 | 177500 | 177100 | 1856 |
| 416 | 20250307 | 120300 | 32271321650 | 177400 | 177200 | 177400 | 177100 | 327 |
| 417 | 20250307 | 120200 | 32213353650 | 177300 | 177200 | 177300 | 177100 | 234 |
| 418 | 20250307 | 120100 | 32171887750 | 177300 | 177200 | 177300 | 177150 | 306 |
| 419 | 20250307 | 120000 | 32117646700 | 177300 | 177200 | 177300 | 177000 | 383 |
| 420 | 20250307 | 115900 | 32049784600 | 177200 | 177300 | 177300 | 177100 | 199 |
| 421 | 20250307 | 115800 | 32014513200 | 177300 | 177200 | 177300 | 177100 | 245 |
| 422 | 20250307 | 115700 | 31971101000 | 177300 | 177100 | 177300 | 177050 | 274 |
| 423 | 20250307 | 115600 | 31922538050 | 177100 | 177200 | 177300 | 177000 | 373 |
| 424 | 20250307 | 115500 | 31856471800 | 177100 | 177100 | 177300 | 176900 | 284 |
| 425 | 20250307 | 115400 | 31806172900 | 177100 | 177100 | 177100 | 176900 | 390 |
| 426 | 20250307 | 115300 | 31737137500 | 177000 | 177250 | 177400 | 177000 | 412 |
| 427 | 20250307 | 115200 | 31664110550 | 177300 | 177200 | 177300 | 177100 | 329 |
| 428 | 20250307 | 115100 | 31605794650 | 177200 | 177100 | 177200 | 177000 | 349 |
| 429 | 20250307 | 115000 | 31543973200 | 177100 | 177000 | 177100 | 176900 | 192 |
| 430 | 20250307 | 114900 | 31509980150 | 176900 | 177000 | 177100 | 176900 | 327 |
| 431 | 20250307 | 114800 | 31452087500 | 176950 | 176950 | 177000 | 176900 | 159 |
| 432 | 20250307 | 114700 | 31423946850 | 177000 | 176950 | 177000 | 176900 | 231 |
| 433 | 20250307 | 114600 | 31383063750 | 176950 | 176950 | 177000 | 176800 | 631 |
| 434 | 20250307 | 114500 | 31271436200 | 176950 | 176800 | 176950 | 176700 | 196 |
| 435 | 20250307 | 114400 | 31236777650 | 176800 | 176800 | 176900 | 176700 | 234 |
| 436 | 20250307 | 114300 | 31195413550 | 176800 | 176700 | 176800 | 176700 | 144 |
| 437 | 20250307 | 114200 | 31169956600 | 176750 | 176600 | 176800 | 176600 | 61 |
| 438 | 20250307 | 114100 | 31159175550 | 176700 | 176900 | 177000 | 176700 | 1037 |
| 439 | 20250307 | 114000 | 30975873050 | 176900 | 176800 | 176900 | 176800 | 262 |
| 440 | 20250307 | 113900 | 30929534300 | 176900 | 176900 | 176900 | 176800 | 195 |
| 441 | 20250307 | 113800 | 30895051300 | 176900 | 176900 | 176900 | 176800 | 92 |
| 442 | 20250307 | 113700 | 30878779700 | 176900 | 176800 | 176900 | 176800 | 207 |
| 443 | 20250307 | 113600 | 30842172900 | 176750 | 177000 | 177000 | 176750 | 511 |
| 444 | 20250307 | 113500 | 30751805900 | 177000 | 176700 | 177000 | 176700 | 327 |
| 445 | 20250307 | 113400 | 30693953000 | 176900 | 176800 | 176900 | 176700 | 172 |
| 446 | 20250307 | 113300 | 30663544800 | 176700 | 176600 | 176800 | 176600 | 615 |
| 447 | 20250307 | 113200 | 30554864450 | 176600 | 176700 | 176700 | 176600 | 206 |
| 448 | 20250307 | 113100 | 30518471250 | 176700 | 176750 | 176800 | 176600 | 902 |
| 449 | 20250307 | 113000 | 30359095550 | 176800 | 176900 | 176900 | 176700 | 928 |
| 450 | 20250307 | 112900 | 30195036000 | 176900 | 176900 | 176900 | 176800 | 220 |
| 451 | 20250307 | 112800 | 30156127050 | 176900 | 177200 | 177200 | 176800 | 1081 |
| 452 | 20250307 | 112700 | 29964851750 | 177200 | 177100 | 177200 | 177000 | 1204 |
| 453 | 20250307 | 112600 | 29751654750 | 177200 | 177300 | 177300 | 177100 | 963 |
| 454 | 20250307 | 112500 | 29581050200 | 177300 | 177200 | 177300 | 177100 | 439 |
| 455 | 20250307 | 112400 | 29503230350 | 177300 | 177300 | 177300 | 177100 | 310 |
| 456 | 20250307 | 112300 | 29448278000 | 177300 | 177300 | 177300 | 177100 | 319 |
| 457 | 20250307 | 112200 | 29391728800 | 177300 | 177300 | 177300 | 177100 | 750 |
| 458 | 20250307 | 112100 | 29258785850 | 177300 | 177300 | 177400 | 177200 | 400 |
| 459 | 20250307 | 112000 | 29187847600 | 177300 | 177200 | 177500 | 177200 | 474 |
| 460 | 20250307 | 111900 | 29103788800 | 177400 | 177300 | 177500 | 177200 | 285 |
| 461 | 20250307 | 111800 | 29053220050 | 177200 | 177100 | 177450 | 177100 | 475 |
| 462 | 20250307 | 111700 | 28969017600 | 177200 | 177300 | 177400 | 177100 | 352 |
| 463 | 20250307 | 111600 | 28906610700 | 177400 | 177250 | 177400 | 177200 | 427 |
| 464 | 20250307 | 111500 | 28830921950 | 177300 | 177400 | 177400 | 177100 | 682 |
| 465 | 20250307 | 111400 | 28710020550 | 177300 | 177300 | 177400 | 177300 | 297 |
| 466 | 20250307 | 111300 | 28657343150 | 177300 | 177200 | 177350 | 177200 | 394 |
| 467 | 20250307 | 111200 | 28587487950 | 177200 | 177200 | 177300 | 177100 | 377 |
| 468 | 20250307 | 111100 | 28520666350 | 177200 | 177100 | 177200 | 177000 | 508 |
| 469 | 20250307 | 111000 | 28430676900 | 177100 | 177000 | 177200 | 177000 | 329 |
| 470 | 20250307 | 110900 | 28372398700 | 177000 | 177000 | 177100 | 176900 | 442 |
| 471 | 20250307 | 110800 | 28294154000 | 177000 | 177100 | 177100 | 176900 | 379 |
| 472 | 20250307 | 110700 | 28227071550 | 177100 | 177000 | 177100 | 177000 | 154 |
| 473 | 20250307 | 110600 | 28199802850 | 176900 | 177000 | 177100 | 176900 | 627 |
| 474 | 20250307 | 110500 | 28088822150 | 177000 | 177000 | 177100 | 176900 | 325 |
| 475 | 20250307 | 110400 | 28031296000 | 177000 | 177000 | 177000 | 176900 | 158 |
| 476 | 20250307 | 110300 | 28003334000 | 177000 | 177000 | 177000 | 176800 | 864 |
| 477 | 20250307 | 110200 | 27850504350 | 177000 | 177000 | 177050 | 176900 | 217 |
| 478 | 20250307 | 110100 | 27812095000 | 177000 | 176900 | 177000 | 176800 | 145 |
| 479 | 20250307 | 110000 | 27786443300 | 176900 | 176800 | 176900 | 176700 | 270 |
| 480 | 20250307 | 105900 | 27738708650 | 176750 | 177150 | 177200 | 176700 | 1069 |
| 481 | 20250307 | 105800 | 27549423800 | 177200 | 176800 | 177200 | 176800 | 731 |
| 482 | 20250307 | 105700 | 27420092500 | 176800 | 176900 | 177000 | 176700 | 532 |
| 483 | 20250307 | 105600 | 27326014800 | 177000 | 176700 | 177000 | 176600 | 288 |
| 484 | 20250307 | 105500 | 27275084700 | 176700 | 176600 | 176700 | 176500 | 429 |
| 485 | 20250307 | 105400 | 27199319550 | 176600 | 176700 | 176800 | 176600 | 1134 |
| 486 | 20250307 | 105300 | 26999040550 | 176600 | 176600 | 176700 | 176600 | 106 |
| 487 | 20250307 | 105200 | 26980316450 | 176700 | 176950 | 177000 | 176600 | 1034 |
| 488 | 20250307 | 105100 | 26797498850 | 177000 | 176900 | 177000 | 176900 | 141 |
| 489 | 20250307 | 105000 | 26772548700 | 177000 | 177000 | 177100 | 176900 | 384 |
| 490 | 20250307 | 104900 | 26704593900 | 177000 | 177200 | 177300 | 177000 | 548 |
| 491 | 20250307 | 104800 | 26607530800 | 177200 | 177300 | 177400 | 177000 | 1448 |
| 492 | 20250307 | 104700 | 26351021550 | 177300 | 177300 | 177300 | 177200 | 401 |
| 493 | 20250307 | 104600 | 26279927850 | 177300 | 177200 | 177300 | 177100 | 461 |
| 494 | 20250307 | 104500 | 26198215600 | 177100 | 177200 | 177200 | 177100 | 668 |
| 495 | 20250307 | 104400 | 26079847600 | 177200 | 177200 | 177200 | 177000 | 333 |
| 496 | 20250307 | 104300 | 26020853100 | 177000 | 177100 | 177200 | 177000 | 366 |
| 497 | 20250307 | 104200 | 25956029400 | 177000 | 177000 | 177100 | 176900 | 361 |
| 498 | 20250307 | 104100 | 25892105000 | 177000 | 177000 | 177100 | 176900 | 417 |
| 499 | 20250307 | 104000 | 25818282100 | 177000 | 177100 | 177100 | 176800 | 483 |
| 500 | 20250307 | 103900 | 25732786800 | 177100 | 176800 | 177100 | 176700 | 306 |
| 501 | 20250307 | 103800 | 25678650000 | 176800 | 176600 | 176900 | 176600 | 103 |
| 502 | 20250307 | 103700 | 25660441400 | 176700 | 177100 | 177100 | 176600 | 1335 |
| 503 | 20250307 | 103600 | 25424199100 | 177100 | 177000 | 177100 | 176900 | 352 |
| 504 | 20250307 | 103500 | 25361889950 | 177000 | 176900 | 177100 | 176800 | 553 |
| 505 | 20250307 | 103400 | 25264024250 | 177000 | 177000 | 177100 | 176800 | 301 |
| 506 | 20250307 | 103300 | 25210754250 | 177000 | 176800 | 177000 | 176600 | 371 |
| 507 | 20250307 | 103200 | 25145110650 | 177000 | 176600 | 177000 | 176600 | 278 |
| 508 | 20250307 | 103100 | 25095969050 | 176500 | 176550 | 176650 | 176500 | 97 |
| 509 | 20250307 | 103000 | 25078842200 | 176600 | 176600 | 176600 | 176500 | 109 |
| 510 | 20250307 | 102900 | 25059594700 | 176600 | 176700 | 176800 | 176500 | 598 |
| 511 | 20250307 | 102800 | 24954031550 | 176700 | 176800 | 176900 | 176500 | 601 |
| 512 | 20250307 | 102700 | 24847821600 | 176800 | 176800 | 177000 | 176700 | 1325 |
| 513 | 20250307 | 102600 | 24613436850 | 177000 | 176800 | 177000 | 176700 | 438 |
| 514 | 20250307 | 102500 | 24535947850 | 177000 | 176800 | 177000 | 176600 | 516 |
| 515 | 20250307 | 102400 | 24444728450 | 176800 | 176800 | 177000 | 176800 | 327 |
| 516 | 20250307 | 102300 | 24386886300 | 176800 | 176900 | 177000 | 176700 | 453 |
| 517 | 20250307 | 102200 | 24306738700 | 176900 | 176700 | 176900 | 176500 | 394 |
| 518 | 20250307 | 102100 | 24237119050 | 176700 | 176500 | 176700 | 176400 | 452 |
| 519 | 20250307 | 102000 | 24157317850 | 176500 | 176500 | 176600 | 176400 | 535 |
| 520 | 20250307 | 101900 | 24062910450 | 176400 | 176500 | 176600 | 176400 | 111 |
| 521 | 20250307 | 101800 | 24043319800 | 176450 | 176500 | 176600 | 176400 | 346 |
| 522 | 20250307 | 101700 | 23982268200 | 176500 | 176350 | 176500 | 176300 | 249 |
| 523 | 20250307 | 101600 | 23938350550 | 176350 | 176550 | 176550 | 176300 | 915 |
| 524 | 20250307 | 101500 | 23776930650 | 176550 | 176600 | 176650 | 176500 | 168 |
| 525 | 20250307 | 101400 | 23747266800 | 176500 | 177100 | 177300 | 176500 | 2906 |
| 526 | 20250307 | 101300 | 23233468200 | 177100 | 177000 | 177200 | 176900 | 544 |
| 527 | 20250307 | 101200 | 23137142700 | 177000 | 176900 | 177000 | 176900 | 444 |
| 528 | 20250307 | 101100 | 23058563150 | 177000 | 177000 | 177100 | 176900 | 591 |
| 529 | 20250307 | 101000 | 22953978750 | 177000 | 177000 | 177200 | 176900 | 968 |
| 530 | 20250307 | 100900 | 22782588650 | 177000 | 177000 | 177300 | 177000 | 652 |
| 531 | 20250307 | 100800 | 22667106150 | 177200 | 177000 | 177300 | 176800 | 367 |
| 532 | 20250307 | 100700 | 22602097050 | 177000 | 176800 | 177000 | 176800 | 394 |
| 533 | 20250307 | 100600 | 22532417150 | 176800 | 176800 | 176800 | 176700 | 104 |
| 534 | 20250307 | 100500 | 22514031350 | 176700 | 176800 | 176900 | 176700 | 349 |
| 535 | 20250307 | 100400 | 22452322850 | 176800 | 176800 | 176800 | 176600 | 270 |
| 536 | 20250307 | 100300 | 22404616650 | 176800 | 176600 | 176800 | 176400 | 1006 |
| 537 | 20250307 | 100200 | 22227068850 | 176600 | 176600 | 176800 | 176500 | 619 |
| 538 | 20250307 | 100100 | 22117733250 | 176600 | 176400 | 176700 | 176400 | 262 |
| 539 | 20250307 | 100000 | 22071477950 | 176400 | 177000 | 177200 | 176400 | 2339 |
| 540 | 20250307 | 095900 | 21657928500 | 177000 | 177100 | 177200 | 176900 | 969 |
| 541 | 20250307 | 095800 | 21486358650 | 177200 | 177500 | 177550 | 177100 | 1314 |
| 542 | 20250307 | 095700 | 21253344100 | 177500 | 177400 | 177500 | 177400 | 173 |
| 543 | 20250307 | 095600 | 21222646450 | 177400 | 177600 | 177650 | 177300 | 677 |
| 544 | 20250307 | 095500 | 21102497200 | 177600 | 177300 | 177600 | 177250 | 324 |
| 545 | 20250307 | 095400 | 21045006800 | 177200 | 177550 | 177550 | 177200 | 1035 |
| 546 | 20250307 | 095300 | 20861464250 | 177550 | 177700 | 177700 | 177300 | 1426 |
| 547 | 20250307 | 095200 | 20608287400 | 177700 | 177900 | 177900 | 177600 | 1564 |
| 548 | 20250307 | 095100 | 20330340700 | 177800 | 177600 | 177900 | 177500 | 1249 |
| 549 | 20250307 | 095000 | 20108450600 | 177550 | 177200 | 177600 | 177200 | 582 |
| 550 | 20250307 | 094900 | 20005188250 | 177200 | 177000 | 177300 | 176900 | 646 |
| 551 | 20250307 | 094800 | 19890768650 | 177000 | 176700 | 177000 | 176700 | 388 |
| 552 | 20250307 | 094700 | 19822145000 | 176800 | 176900 | 176900 | 176500 | 1366 |
| 553 | 20250307 | 094600 | 19580799100 | 177000 | 176700 | 177100 | 176650 | 1042 |
| 554 | 20250307 | 094500 | 19396442100 | 176650 | 176600 | 176650 | 176500 | 294 |
| 555 | 20250307 | 094400 | 19344543450 | 176500 | 176900 | 177000 | 176400 | 1429 |
| 556 | 20250307 | 094300 | 19091994650 | 176900 | 176500 | 176900 | 176400 | 534 |
| 557 | 20250307 | 094200 | 18997684100 | 176500 | 176100 | 176500 | 176000 | 3713 |
| 558 | 20250307 | 094100 | 18343739450 | 176100 | 176700 | 176800 | 176000 | 1065 |
| 559 | 20250307 | 094000 | 18155991950 | 176800 | 176100 | 176800 | 176000 | 829 |
| 560 | 20250307 | 093900 | 18009971600 | 176000 | 176100 | 176200 | 176000 | 916 |
| 561 | 20250307 | 093800 | 17848681000 | 176000 | 176100 | 176800 | 176000 | 974 |
| 562 | 20250307 | 093700 | 17676939150 | 176100 | 176000 | 176500 | 176000 | 800 |
| 563 | 20250307 | 093600 | 17536034050 | 176000 | 176000 | 176100 | 175900 | 817 |
| 564 | 20250307 | 093500 | 17392239950 | 176000 | 176100 | 176200 | 176000 | 559 |
| 565 | 20250307 | 093400 | 17293820650 | 176100 | 176000 | 176200 | 175900 | 765 |
| 566 | 20250307 | 093300 | 17159198850 | 176000 | 176500 | 176500 | 176000 | 2781 |
| 567 | 20250307 | 093200 | 16669137950 | 176500 | 177100 | 177100 | 176500 | 3089 |
| 568 | 20250307 | 093100 | 16122895250 | 177100 | 177800 | 178100 | 177100 | 5811 |
| 569 | 20250307 | 093000 | 15090214700 | 177700 | 177500 | 177800 | 177400 | 2237 |
| 570 | 20250307 | 092900 | 14692934900 | 177500 | 177200 | 177500 | 177100 | 1039 |
| 571 | 20250307 | 092800 | 14508712100 | 177200 | 177000 | 177200 | 177000 | 641 |
| 572 | 20250307 | 092700 | 14395152800 | 177000 | 177300 | 177300 | 177000 | 559 |
| 573 | 20250307 | 092600 | 14296122200 | 177300 | 176600 | 177400 | 176400 | 2129 |
| 574 | 20250307 | 092500 | 13919217300 | 176600 | 176900 | 177000 | 176600 | 1596 |
| 575 | 20250307 | 092400 | 13636961150 | 176800 | 177100 | 177200 | 176700 | 997 |
| 576 | 20250307 | 092300 | 13460509250 | 177000 | 176500 | 177300 | 176500 | 2650 |
| 577 | 20250307 | 092200 | 12991483850 | 176400 | 176700 | 176700 | 176300 | 712 |
| 578 | 20250307 | 092100 | 12865831050 | 176700 | 177200 | 177300 | 176700 | 1681 |
| 579 | 20250307 | 092000 | 12568341600 | 177200 | 176700 | 177200 | 176400 | 1877 |
| 580 | 20250307 | 091900 | 12236485450 | 176700 | 176200 | 176900 | 176200 | 1482 |
| 581 | 20250307 | 091800 | 11974927450 | 176300 | 176900 | 177200 | 176200 | 2422 |
| 582 | 20250307 | 091700 | 11546749450 | 176800 | 175600 | 176900 | 175600 | 2287 |
| 583 | 20250307 | 091600 | 11143553950 | 175500 | 175100 | 175700 | 175000 | 4311 |
| 584 | 20250307 | 091500 | 10388059500 | 175100 | 176000 | 176200 | 175100 | 3047 |
| 585 | 20250307 | 091400 | 9852980800 | 176200 | 176300 | 176450 | 175900 | 2225 |
| 586 | 20250307 | 091300 | 9460926950 | 176350 | 176900 | 177000 | 176300 | 2190 |
| 587 | 20250307 | 091200 | 9073943350 | 176800 | 176350 | 176850 | 176100 | 3361 |
| 588 | 20250307 | 091100 | 8480847300 | 176300 | 176900 | 176900 | 176100 | 1935 |
| 589 | 20250307 | 091000 | 8139175500 | 176900 | 176100 | 177400 | 176000 | 4704 |
| 590 | 20250307 | 090900 | 7307688400 | 176100 | 176300 | 176400 | 175800 | 2343 |
| 591 | 20250307 | 090800 | 6895148400 | 176400 | 175400 | 176400 | 175400 | 1273 |
| 592 | 20250307 | 090700 | 6671306450 | 175400 | 175600 | 175800 | 175200 | 2016 |
| 593 | 20250307 | 090600 | 6317526950 | 175600 | 176500 | 176500 | 174800 | 8035 |
| 594 | 20250307 | 090500 | 4906683950 | 176500 | 176300 | 176600 | 176000 | 1234 |
| 595 | 20250307 | 090400 | 4689075600 | 176100 | 175900 | 176600 | 175700 | 3152 |
| 596 | 20250307 | 090300 | 4133913300 | 175800 | 176100 | 176500 | 175800 | 2026 |
| 597 | 20250307 | 090200 | 3777228400 | 175900 | 175400 | 176600 | 175400 | 2160 |
| 598 | 20250307 | 090100 | 3397571750 | 175500 | 176800 | 177000 | 174900 | 6427 |
| 599 | 20250307 | 090000 | 2266496500 | 176900 | 177500 | 177500 | 175300 | 12632 |