35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 3 | 20250317 | 185200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 4 | 20250317 | 185100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 5 | 20250317 | 185000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 6 | 20250317 | 184900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 7 | 20250317 | 184800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 8 | 20250317 | 184700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 9 | 20250317 | 184600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 10 | 20250317 | 184500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 11 | 20250317 | 184400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 12 | 20250317 | 184300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 13 | 20250317 | 184200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 14 | 20250317 | 184100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 15 | 20250317 | 184000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 16 | 20250317 | 183900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 17 | 20250317 | 183800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 18 | 20250317 | 183700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 19 | 20250317 | 183600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 20 | 20250317 | 183500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 21 | 20250317 | 183400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 22 | 20250317 | 183300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 23 | 20250317 | 183200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 24 | 20250317 | 183100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 25 | 20250317 | 183000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 26 | 20250317 | 182900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 27 | 20250317 | 182800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 28 | 20250317 | 182700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 29 | 20250317 | 182600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 30 | 20250317 | 182500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 31 | 20250317 | 182400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 32 | 20250317 | 182300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 33 | 20250317 | 182200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 34 | 20250317 | 182100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 35 | 20250317 | 182000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 36 | 20250317 | 181900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 37 | 20250317 | 181800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 38 | 20250317 | 181700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 39 | 20250317 | 181600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 40 | 20250317 | 181500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 41 | 20250317 | 181400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 42 | 20250317 | 181300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 43 | 20250317 | 181200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 44 | 20250317 | 181100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 45 | 20250317 | 181000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 46 | 20250317 | 180900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 47 | 20250317 | 180800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 48 | 20250317 | 180700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 49 | 20250317 | 180600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 50 | 20250317 | 180500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 51 | 20250317 | 180400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 52 | 20250317 | 180300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 53 | 20250317 | 180200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 54 | 20250317 | 180100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 55 | 20250317 | 180000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 56 | 20250317 | 175900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 57 | 20250317 | 175800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 58 | 20250317 | 175700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 59 | 20250317 | 175600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 60 | 20250317 | 175500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 61 | 20250317 | 175400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 62 | 20250317 | 175300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 63 | 20250317 | 175200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 64 | 20250317 | 175100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 65 | 20250317 | 175000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 66 | 20250317 | 174900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 67 | 20250317 | 174800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 68 | 20250317 | 174700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 69 | 20250317 | 174600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 70 | 20250317 | 174500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 71 | 20250317 | 174400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 72 | 20250317 | 174300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 73 | 20250317 | 174200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 74 | 20250317 | 174100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 75 | 20250317 | 174000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 76 | 20250317 | 173900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 77 | 20250317 | 173800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 78 | 20250317 | 173700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 79 | 20250317 | 173600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 80 | 20250317 | 173500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 81 | 20250317 | 173400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 82 | 20250317 | 173300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 83 | 20250317 | 173200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 84 | 20250317 | 173100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 85 | 20250317 | 173000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 86 | 20250317 | 172900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 87 | 20250317 | 172800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 88 | 20250317 | 172700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 89 | 20250317 | 172600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 90 | 20250317 | 172500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 91 | 20250317 | 172400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 92 | 20250317 | 172300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 93 | 20250317 | 172200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 94 | 20250317 | 172100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 95 | 20250317 | 172000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 96 | 20250317 | 171900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 97 | 20250317 | 171800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 98 | 20250317 | 171700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 99 | 20250317 | 171600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 100 | 20250317 | 171500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 101 | 20250317 | 171400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 102 | 20250317 | 171300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 103 | 20250317 | 171200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 104 | 20250317 | 171100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 105 | 20250317 | 171000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 106 | 20250317 | 170900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 107 | 20250317 | 170800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 108 | 20250317 | 170700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 109 | 20250317 | 170600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 110 | 20250317 | 170500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 111 | 20250317 | 170400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 112 | 20250317 | 170300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 113 | 20250317 | 170200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 114 | 20250317 | 170100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 115 | 20250317 | 170000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 116 | 20250317 | 165900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 117 | 20250317 | 165800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 118 | 20250317 | 165700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 119 | 20250317 | 165600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 120 | 20250317 | 165500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 121 | 20250317 | 165400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 122 | 20250317 | 165300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 123 | 20250317 | 165200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 124 | 20250317 | 165100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 125 | 20250317 | 165000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 126 | 20250317 | 164900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 127 | 20250317 | 164800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 128 | 20250317 | 164700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 129 | 20250317 | 164600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 130 | 20250317 | 164500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 131 | 20250317 | 164400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 132 | 20250317 | 164300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 133 | 20250317 | 164200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 134 | 20250317 | 164100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 135 | 20250317 | 164000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 136 | 20250317 | 163900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 137 | 20250317 | 163800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 138 | 20250317 | 163700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 139 | 20250317 | 163600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 140 | 20250317 | 163500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 141 | 20250317 | 163400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 142 | 20250317 | 163300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 143 | 20250317 | 163200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 144 | 20250317 | 163100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 145 | 20250317 | 163000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 146 | 20250317 | 162900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 147 | 20250317 | 162800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 148 | 20250317 | 162700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 149 | 20250317 | 162600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 150 | 20250317 | 162500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 151 | 20250317 | 162400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 152 | 20250317 | 162300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 153 | 20250317 | 162200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 154 | 20250317 | 162100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 155 | 20250317 | 162000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 156 | 20250317 | 161900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 157 | 20250317 | 161800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 158 | 20250317 | 161700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 159 | 20250317 | 161600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 160 | 20250317 | 161500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 161 | 20250317 | 161400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 162 | 20250317 | 161300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 163 | 20250317 | 161200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 164 | 20250317 | 161100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 165 | 20250317 | 161000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 166 | 20250317 | 160900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 167 | 20250317 | 160800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 168 | 20250317 | 160700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 169 | 20250317 | 160600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 170 | 20250317 | 160500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 171 | 20250317 | 160400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 172 | 20250317 | 160300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 173 | 20250317 | 160200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 174 | 20250317 | 160100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 175 | 20250317 | 160000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 176 | 20250317 | 155900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 177 | 20250317 | 155800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 178 | 20250317 | 155700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 179 | 20250317 | 155600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 180 | 20250317 | 155500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 181 | 20250317 | 155400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 182 | 20250317 | 155300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 183 | 20250317 | 155200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 184 | 20250317 | 155100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 185 | 20250317 | 155000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 186 | 20250317 | 154900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 187 | 20250317 | 154800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 188 | 20250317 | 154700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 189 | 20250317 | 154600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 190 | 20250317 | 154500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 191 | 20250317 | 154400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 192 | 20250317 | 154300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 193 | 20250317 | 154200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 194 | 20250317 | 154100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 195 | 20250317 | 154000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 196 | 20250317 | 153900 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 197 | 20250317 | 153800 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 198 | 20250317 | 153700 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 199 | 20250317 | 153600 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 200 | 20250317 | 153500 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 201 | 20250317 | 153400 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 202 | 20250317 | 153300 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 203 | 20250317 | 153200 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 204 | 20250317 | 153100 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 205 | 20250317 | 153000 | 43834152300 | 139800 | 139800 | 139800 | 139800 | 25333 |
| 206 | 20250317 | 152900 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 207 | 20250317 | 152800 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 208 | 20250317 | 152700 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 209 | 20250317 | 152600 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 210 | 20250317 | 152500 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20250317 | 152400 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20250317 | 152300 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 213 | 20250317 | 152200 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20250317 | 152100 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20250317 | 152000 | 40292598900 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20250317 | 151900 | 40292598900 | 139700 | 139700 | 139900 | 139600 | 505 |
| 217 | 20250317 | 151800 | 40222015500 | 139700 | 139600 | 139800 | 139600 | 352 |
| 218 | 20250317 | 151700 | 40172836300 | 139700 | 139600 | 139700 | 139500 | 1363 |
| 219 | 20250317 | 151600 | 39982639950 | 139600 | 139500 | 139600 | 139500 | 468 |
| 220 | 20250317 | 151500 | 39917318750 | 139600 | 139600 | 139600 | 139500 | 237 |
| 221 | 20250317 | 151400 | 39884241250 | 139500 | 139500 | 139600 | 139400 | 630 |
| 222 | 20250317 | 151300 | 39796337550 | 139500 | 139600 | 139700 | 139500 | 1432 |
| 223 | 20250317 | 151200 | 39596477550 | 139700 | 139600 | 139700 | 139600 | 277 |
| 224 | 20250317 | 151100 | 39557790050 | 139700 | 139700 | 139800 | 139600 | 279 |
| 225 | 20250317 | 151000 | 39518814950 | 139700 | 139600 | 139700 | 139600 | 266 |
| 226 | 20250317 | 150900 | 39481661250 | 139700 | 139600 | 139700 | 139600 | 727 |
| 227 | 20250317 | 150800 | 39380154350 | 139700 | 139700 | 139700 | 139600 | 803 |
| 228 | 20250317 | 150700 | 39267996050 | 139800 | 139700 | 139800 | 139700 | 278 |
| 229 | 20250317 | 150600 | 39229136350 | 139700 | 139900 | 139900 | 139700 | 637 |
| 230 | 20250317 | 150500 | 39140099500 | 139800 | 139900 | 139900 | 139700 | 1468 |
| 231 | 20250317 | 150400 | 38934904300 | 139900 | 139800 | 139900 | 139700 | 705 |
| 232 | 20250317 | 150300 | 38836332800 | 139800 | 139800 | 139800 | 139700 | 759 |
| 233 | 20250317 | 150200 | 38730236700 | 139800 | 139800 | 139800 | 139700 | 306 |
| 234 | 20250317 | 150100 | 38687470900 | 139700 | 139600 | 139800 | 139600 | 245 |
| 235 | 20250317 | 150000 | 38653231600 | 139600 | 139600 | 139700 | 139600 | 441 |
| 236 | 20250317 | 145900 | 38591630800 | 139700 | 139700 | 139800 | 139600 | 356 |
| 237 | 20250317 | 145800 | 38541900200 | 139700 | 139600 | 139700 | 139500 | 223 |
| 238 | 20250317 | 145700 | 38510750900 | 139500 | 139500 | 139700 | 139500 | 142 |
| 239 | 20250317 | 145600 | 38490930050 | 139500 | 139600 | 139700 | 139500 | 784 |
| 240 | 20250317 | 145500 | 38381503250 | 139700 | 139700 | 139700 | 139500 | 716 |
| 241 | 20250317 | 145400 | 38281605950 | 139500 | 139600 | 139700 | 139400 | 368 |
| 242 | 20250317 | 145300 | 38230240750 | 139600 | 139800 | 139800 | 139400 | 377 |
| 243 | 20250317 | 145200 | 38177604350 | 139800 | 139600 | 139800 | 139600 | 247 |
| 244 | 20250317 | 145100 | 38143094050 | 139500 | 139600 | 139800 | 139400 | 501 |
| 245 | 20250317 | 145000 | 38073185150 | 139600 | 139700 | 139800 | 139500 | 316 |
| 246 | 20250317 | 144900 | 38029050950 | 139700 | 139600 | 139800 | 139500 | 238 |
| 247 | 20250317 | 144800 | 37995817050 | 139500 | 139700 | 139800 | 139500 | 427 |
| 248 | 20250317 | 144700 | 37936179750 | 139600 | 139700 | 139800 | 139500 | 345 |
| 249 | 20250317 | 144600 | 37888013950 | 139800 | 139700 | 139800 | 139600 | 446 |
| 250 | 20250317 | 144500 | 37825679450 | 139700 | 139800 | 139800 | 139600 | 382 |
| 251 | 20250317 | 144400 | 37772301150 | 139700 | 139800 | 139900 | 139600 | 682 |
| 252 | 20250317 | 144300 | 37677015850 | 139800 | 139800 | 139900 | 139700 | 356 |
| 253 | 20250317 | 144200 | 37627251550 | 139900 | 139900 | 139900 | 139800 | 324 |
| 254 | 20250317 | 144100 | 37581945750 | 139800 | 139700 | 139800 | 139700 | 200 |
| 255 | 20250317 | 144000 | 37553990350 | 139800 | 139700 | 139800 | 139700 | 255 |
| 256 | 20250317 | 143900 | 37518344450 | 139700 | 139700 | 139800 | 139600 | 255 |
| 257 | 20250317 | 143800 | 37482715050 | 139600 | 139600 | 139800 | 139600 | 141 |
| 258 | 20250317 | 143700 | 37463019750 | 139700 | 139800 | 139800 | 139600 | 388 |
| 259 | 20250317 | 143600 | 37408793250 | 139700 | 139500 | 139800 | 139400 | 196 |
| 260 | 20250317 | 143500 | 37381413850 | 139500 | 139700 | 139700 | 139500 | 425 |
| 261 | 20250317 | 143400 | 37322061950 | 139700 | 139600 | 139700 | 139600 | 791 |
| 262 | 20250317 | 143300 | 37211611350 | 139600 | 139600 | 139700 | 139500 | 762 |
| 263 | 20250317 | 143200 | 37105244350 | 139500 | 139500 | 139600 | 139300 | 1521 |
| 264 | 20250317 | 143100 | 36893098850 | 139500 | 139400 | 139600 | 139400 | 413 |
| 265 | 20250317 | 143000 | 36835499550 | 139400 | 139400 | 139500 | 139400 | 333 |
| 266 | 20250317 | 142900 | 36789067550 | 139400 | 139500 | 139600 | 139400 | 442 |
| 267 | 20250317 | 142800 | 36727432150 | 139500 | 139400 | 139500 | 139300 | 354 |
| 268 | 20250317 | 142700 | 36678073650 | 139500 | 139400 | 139500 | 139300 | 322 |
| 269 | 20250317 | 142600 | 36633193550 | 139500 | 139300 | 139600 | 139300 | 394 |
| 270 | 20250317 | 142500 | 36578266750 | 139400 | 139300 | 139400 | 139300 | 395 |
| 271 | 20250317 | 142400 | 36523207150 | 139300 | 139400 | 139500 | 139300 | 392 |
| 272 | 20250317 | 142300 | 36468560550 | 139400 | 139300 | 139500 | 139300 | 168 |
| 273 | 20250317 | 142200 | 36445139950 | 139400 | 139400 | 139500 | 139300 | 379 |
| 274 | 20250317 | 142100 | 36392310450 | 139400 | 139400 | 139400 | 139300 | 522 |
| 275 | 20250317 | 142000 | 36319582650 | 139400 | 139500 | 139600 | 139400 | 1168 |
| 276 | 20250317 | 141900 | 36156731550 | 139500 | 139500 | 139600 | 139400 | 343 |
| 277 | 20250317 | 141800 | 36108874700 | 139500 | 139600 | 139600 | 139400 | 418 |
| 278 | 20250317 | 141700 | 36050573900 | 139500 | 139800 | 139800 | 139500 | 414 |
| 279 | 20250317 | 141600 | 35992781800 | 139700 | 139500 | 139700 | 139500 | 334 |
| 280 | 20250317 | 141500 | 35946157500 | 139600 | 139700 | 139700 | 139500 | 392 |
| 281 | 20250317 | 141400 | 35891447500 | 139600 | 139600 | 139700 | 139500 | 364 |
| 282 | 20250317 | 141300 | 35840644200 | 139600 | 139600 | 139700 | 139500 | 412 |
| 283 | 20250317 | 141200 | 35783129300 | 139600 | 139700 | 139700 | 139500 | 114 |
| 284 | 20250317 | 141100 | 35767210300 | 139600 | 139600 | 139700 | 139500 | 206 |
| 285 | 20250317 | 141000 | 35738447200 | 139600 | 139500 | 139700 | 139500 | 566 |
| 286 | 20250317 | 140900 | 35659445700 | 139500 | 139800 | 139800 | 139500 | 367 |
| 287 | 20250317 | 140800 | 35608183700 | 139800 | 139600 | 139800 | 139600 | 137 |
| 288 | 20250317 | 140700 | 35589041900 | 139700 | 139700 | 139800 | 139600 | 217 |
| 289 | 20250317 | 140600 | 35558721600 | 139600 | 139600 | 139800 | 139600 | 413 |
| 290 | 20250317 | 140500 | 35501045000 | 139700 | 139800 | 139800 | 139600 | 261 |
| 291 | 20250317 | 140400 | 35464584900 | 139800 | 139600 | 139800 | 139500 | 245 |
| 292 | 20250317 | 140300 | 35430379000 | 139600 | 139700 | 139800 | 139500 | 179 |
| 293 | 20250317 | 140200 | 35405385000 | 139800 | 139500 | 139800 | 139500 | 178 |
| 294 | 20250317 | 140100 | 35380523900 | 139600 | 139700 | 139900 | 139500 | 440 |
| 295 | 20250317 | 140000 | 35319043600 | 139600 | 140000 | 140000 | 139600 | 386 |
| 296 | 20250317 | 135900 | 35265121500 | 140000 | 140000 | 140000 | 139900 | 217 |
| 297 | 20250317 | 135800 | 35234747200 | 139900 | 139900 | 140000 | 139600 | 574 |
| 298 | 20250317 | 135700 | 35154507300 | 139900 | 139900 | 139900 | 139600 | 543 |
| 299 | 20250317 | 135600 | 35078639600 | 140000 | 139800 | 140000 | 139800 | 239 |
| 300 | 20250317 | 135500 | 35045192600 | 139800 | 139900 | 140000 | 139800 | 494 |
| 301 | 20250317 | 135400 | 34976066900 | 140000 | 140000 | 140000 | 139900 | 745 |
| 302 | 20250317 | 135300 | 34871770900 | 139900 | 139900 | 140000 | 139800 | 293 |
| 303 | 20250317 | 135200 | 34830773400 | 139800 | 139800 | 139900 | 139800 | 211 |
| 304 | 20250317 | 135100 | 34801262100 | 139900 | 139700 | 139900 | 139700 | 506 |
| 305 | 20250317 | 135000 | 34730494200 | 139700 | 139700 | 139800 | 139700 | 220 |
| 306 | 20250317 | 134900 | 34699740300 | 139700 | 139800 | 139800 | 139700 | 257 |
| 307 | 20250317 | 134800 | 34663824400 | 139700 | 139800 | 139800 | 139700 | 131 |
| 308 | 20250317 | 134700 | 34645514500 | 139700 | 139600 | 139800 | 139600 | 155 |
| 309 | 20250317 | 134600 | 34623857600 | 139600 | 139700 | 139800 | 139600 | 287 |
| 310 | 20250317 | 134500 | 34583749500 | 139700 | 139700 | 139800 | 139700 | 197 |
| 311 | 20250317 | 134400 | 34556221500 | 139700 | 139700 | 139800 | 139600 | 111 |
| 312 | 20250317 | 134300 | 34540715400 | 139700 | 139600 | 139800 | 139600 | 185 |
| 313 | 20250317 | 134200 | 34514863300 | 139600 | 139800 | 139800 | 139500 | 305 |
| 314 | 20250317 | 134100 | 34472263700 | 139600 | 139600 | 139800 | 139500 | 185 |
| 315 | 20250317 | 134000 | 34446424200 | 139700 | 139900 | 139900 | 139500 | 541 |
| 316 | 20250317 | 133900 | 34370873500 | 139800 | 139700 | 139900 | 139700 | 208 |
| 317 | 20250317 | 133800 | 34341795400 | 139800 | 139900 | 139900 | 139700 | 289 |
| 318 | 20250317 | 133700 | 34301387200 | 139800 | 139800 | 139900 | 139600 | 375 |
| 319 | 20250317 | 133600 | 34248978600 | 139800 | 139800 | 139800 | 139500 | 206 |
| 320 | 20250317 | 133500 | 34220209200 | 139900 | 139600 | 139900 | 139600 | 446 |
| 321 | 20250317 | 133400 | 34157870100 | 139700 | 139700 | 139700 | 139600 | 172 |
| 322 | 20250317 | 133300 | 34133843000 | 139700 | 139600 | 139700 | 139600 | 131 |
| 323 | 20250317 | 133200 | 34115544600 | 139600 | 139700 | 139700 | 139400 | 589 |
| 324 | 20250317 | 133100 | 34033354900 | 139700 | 139600 | 139700 | 139400 | 270 |
| 325 | 20250317 | 133000 | 33995663300 | 139600 | 139500 | 139700 | 139400 | 331 |
| 326 | 20250317 | 132900 | 33949461500 | 139400 | 139500 | 139500 | 139400 | 216 |
| 327 | 20250317 | 132800 | 33919331700 | 139500 | 139400 | 139500 | 139300 | 722 |
| 328 | 20250317 | 132700 | 33818649000 | 139400 | 139400 | 139500 | 139400 | 166 |
| 329 | 20250317 | 132600 | 33795499100 | 139400 | 139400 | 139500 | 139400 | 247 |
| 330 | 20250317 | 132500 | 33761049800 | 139400 | 139400 | 139500 | 139400 | 487 |
| 331 | 20250317 | 132400 | 33693136400 | 139500 | 139500 | 139600 | 139400 | 179 |
| 332 | 20250317 | 132300 | 33668175100 | 139500 | 139600 | 139800 | 139500 | 270 |
| 333 | 20250317 | 132200 | 33630471800 | 139600 | 139400 | 139600 | 139400 | 269 |
| 334 | 20250317 | 132100 | 33592948400 | 139400 | 139500 | 139500 | 139400 | 685 |
| 335 | 20250317 | 132000 | 33497397400 | 139500 | 139400 | 139500 | 139300 | 1201 |
| 336 | 20250317 | 131900 | 33329974600 | 139500 | 139400 | 139500 | 139400 | 432 |
| 337 | 20250317 | 131800 | 33269737600 | 139500 | 139600 | 139600 | 139400 | 1049 |
| 338 | 20250317 | 131700 | 33123372300 | 139600 | 139600 | 139700 | 139500 | 386 |
| 339 | 20250317 | 131600 | 33069486400 | 139700 | 139700 | 139800 | 139600 | 239 |
| 340 | 20250317 | 131500 | 33036094000 | 139700 | 139600 | 139700 | 139600 | 123 |
| 341 | 20250317 | 131400 | 33018915200 | 139600 | 139700 | 139800 | 139600 | 193 |
| 342 | 20250317 | 131300 | 32991951900 | 139700 | 139500 | 139800 | 139500 | 269 |
| 343 | 20250317 | 131200 | 32954377800 | 139800 | 139600 | 139800 | 139500 | 211 |
| 344 | 20250317 | 131100 | 32924919300 | 139600 | 139800 | 139800 | 139500 | 440 |
| 345 | 20250317 | 131000 | 32863456500 | 139800 | 139700 | 139900 | 139700 | 150 |
| 346 | 20250317 | 130900 | 32842490500 | 139600 | 139600 | 139700 | 139600 | 671 |
| 347 | 20250317 | 130800 | 32748789900 | 139600 | 139800 | 139800 | 139600 | 333 |
| 348 | 20250317 | 130700 | 32702269600 | 139800 | 139800 | 139800 | 139700 | 204 |
| 349 | 20250317 | 130600 | 32673754300 | 139800 | 139900 | 140000 | 139700 | 481 |
| 350 | 20250317 | 130500 | 32606490500 | 139800 | 139900 | 139900 | 139700 | 784 |
| 351 | 20250317 | 130400 | 32496890800 | 139900 | 139900 | 139900 | 139800 | 295 |
| 352 | 20250317 | 130300 | 32455624500 | 139900 | 139700 | 139900 | 139700 | 322 |
| 353 | 20250317 | 130200 | 32410600300 | 139700 | 139700 | 139800 | 139700 | 249 |
| 354 | 20250317 | 130100 | 32375797700 | 139700 | 139800 | 139800 | 139700 | 153 |
| 355 | 20250317 | 130000 | 32354410050 | 139800 | 139700 | 139800 | 139600 | 213 |
| 356 | 20250317 | 125900 | 32324650350 | 139700 | 139700 | 139700 | 139600 | 137 |
| 357 | 20250317 | 125800 | 32305516550 | 139600 | 139700 | 139700 | 139600 | 167 |
| 358 | 20250317 | 125700 | 32282189150 | 139600 | 139700 | 139700 | 139500 | 98 |
| 359 | 20250317 | 125600 | 32268505550 | 139700 | 139600 | 139700 | 139500 | 456 |
| 360 | 20250317 | 125500 | 32204839150 | 139600 | 139500 | 139600 | 139500 | 155 |
| 361 | 20250317 | 125400 | 32183212050 | 139500 | 139600 | 139600 | 139400 | 282 |
| 362 | 20250317 | 125300 | 32143872050 | 139600 | 139600 | 139700 | 139500 | 68 |
| 363 | 20250317 | 125200 | 32134381150 | 139500 | 139600 | 139700 | 139500 | 291 |
| 364 | 20250317 | 125100 | 32093761250 | 139500 | 139600 | 139700 | 139400 | 432 |
| 365 | 20250317 | 125000 | 32033492250 | 139600 | 139600 | 139700 | 139500 | 427 |
| 366 | 20250317 | 124900 | 31973886450 | 139600 | 139600 | 139700 | 139500 | 362 |
| 367 | 20250317 | 124800 | 31923355150 | 139700 | 139600 | 139700 | 139500 | 113 |
| 368 | 20250317 | 124700 | 31907584750 | 139600 | 139700 | 139700 | 139500 | 193 |
| 369 | 20250317 | 124600 | 31880643150 | 139600 | 139600 | 139700 | 139600 | 218 |
| 370 | 20250317 | 124500 | 31850202750 | 139600 | 139600 | 139600 | 139500 | 120 |
| 371 | 20250317 | 124400 | 31833452950 | 139600 | 139600 | 139600 | 139500 | 113 |
| 372 | 20250317 | 124300 | 31817679650 | 139600 | 139600 | 139700 | 139500 | 334 |
| 373 | 20250317 | 124200 | 31771059850 | 139600 | 139600 | 139600 | 139500 | 193 |
| 374 | 20250317 | 124100 | 31744117750 | 139600 | 139600 | 139600 | 139500 | 89 |
| 375 | 20250317 | 124000 | 31731695050 | 139600 | 139600 | 139700 | 139500 | 143 |
| 376 | 20250317 | 123900 | 31711734050 | 139600 | 139500 | 139600 | 139500 | 274 |
| 377 | 20250317 | 123800 | 31673489350 | 139500 | 139500 | 139700 | 139400 | 300 |
| 378 | 20250317 | 123700 | 31631649150 | 139500 | 139500 | 139600 | 139500 | 376 |
| 379 | 20250317 | 123600 | 31579173050 | 139500 | 139350 | 139500 | 139300 | 258 |
| 380 | 20250317 | 123500 | 31543205500 | 139300 | 139400 | 139500 | 139300 | 172 |
| 381 | 20250317 | 123400 | 31519227550 | 139400 | 139400 | 139500 | 139400 | 150 |
| 382 | 20250317 | 123300 | 31498308450 | 139300 | 139500 | 139500 | 139300 | 255 |
| 383 | 20250317 | 123200 | 31462763250 | 139500 | 139400 | 139500 | 139400 | 150 |
| 384 | 20250317 | 123100 | 31441846950 | 139500 | 139300 | 139500 | 139300 | 247 |
| 385 | 20250317 | 123000 | 31407393250 | 139300 | 139400 | 139500 | 139300 | 88 |
| 386 | 20250317 | 122900 | 31395129150 | 139400 | 139400 | 139500 | 139400 | 133 |
| 387 | 20250317 | 122800 | 31376586450 | 139400 | 139500 | 139500 | 139400 | 216 |
| 388 | 20250317 | 122700 | 31346465050 | 139500 | 139500 | 139600 | 139400 | 158 |
| 389 | 20250317 | 122600 | 31324424450 | 139500 | 139500 | 139600 | 139400 | 180 |
| 390 | 20250317 | 122500 | 31299314650 | 139500 | 139500 | 139500 | 139400 | 522 |
| 391 | 20250317 | 122400 | 31226534450 | 139500 | 139500 | 139500 | 139400 | 279 |
| 392 | 20250317 | 122300 | 31187623550 | 139500 | 139400 | 139500 | 139400 | 244 |
| 393 | 20250317 | 122200 | 31153601650 | 139500 | 139400 | 139600 | 139400 | 202 |
| 394 | 20250317 | 122100 | 31125419450 | 139500 | 139500 | 139500 | 139400 | 133 |
| 395 | 20250317 | 122000 | 31106867600 | 139400 | 139500 | 139500 | 139400 | 201 |
| 396 | 20250317 | 121900 | 31078840600 | 139400 | 139500 | 139600 | 139400 | 733 |
| 397 | 20250317 | 121800 | 30976618500 | 139600 | 139600 | 139600 | 139500 | 215 |
| 398 | 20250317 | 121700 | 30946610100 | 139600 | 139500 | 139600 | 139500 | 156 |
| 399 | 20250317 | 121600 | 30924843400 | 139500 | 139400 | 139600 | 139400 | 238 |
| 400 | 20250317 | 121500 | 30891642300 | 139500 | 139500 | 139500 | 139400 | 69 |
| 401 | 20250317 | 121400 | 30882018300 | 139400 | 139500 | 139600 | 139400 | 206 |
| 402 | 20250317 | 121300 | 30853277300 | 139500 | 139600 | 139600 | 139400 | 291 |
| 403 | 20250317 | 121200 | 30812684700 | 139600 | 139500 | 139600 | 139500 | 43 |
| 404 | 20250317 | 121100 | 30806684000 | 139600 | 139500 | 139600 | 139400 | 307 |
| 405 | 20250317 | 121000 | 30763852650 | 139500 | 139450 | 139500 | 139450 | 235 |
| 406 | 20250317 | 120900 | 30731072450 | 139500 | 139450 | 139500 | 139450 | 170 |
| 407 | 20250317 | 120800 | 30707359800 | 139450 | 139500 | 139500 | 139450 | 96 |
| 408 | 20250317 | 120700 | 30693967950 | 139500 | 139400 | 139500 | 139300 | 181 |
| 409 | 20250317 | 120600 | 30668730250 | 139300 | 139600 | 139600 | 139300 | 1110 |
| 410 | 20250317 | 120500 | 30513903850 | 139600 | 139600 | 139600 | 139500 | 190 |
| 411 | 20250317 | 120400 | 30487380050 | 139600 | 139600 | 139700 | 139500 | 216 |
| 412 | 20250317 | 120300 | 30457222250 | 139500 | 139600 | 139700 | 139500 | 156 |
| 413 | 20250317 | 120200 | 30435441450 | 139700 | 139700 | 139700 | 139600 | 232 |
| 414 | 20250317 | 120100 | 30403048550 | 139700 | 139600 | 139800 | 139600 | 202 |
| 415 | 20250317 | 120000 | 30374832100 | 139600 | 139800 | 139800 | 139600 | 166 |
| 416 | 20250317 | 115900 | 30351637200 | 139800 | 139800 | 139800 | 139700 | 160 |
| 417 | 20250317 | 115800 | 30329273400 | 139800 | 139800 | 139800 | 139700 | 373 |
| 418 | 20250317 | 115700 | 30277131800 | 139800 | 139700 | 139800 | 139600 | 262 |
| 419 | 20250317 | 115600 | 30240525000 | 139600 | 139700 | 139700 | 139600 | 144 |
| 420 | 20250317 | 115500 | 30220416000 | 139700 | 139700 | 139700 | 139600 | 129 |
| 421 | 20250317 | 115400 | 30202397200 | 139700 | 139600 | 139700 | 139500 | 268 |
| 422 | 20250317 | 115300 | 30164978800 | 139600 | 139600 | 139600 | 139500 | 135 |
| 423 | 20250317 | 115200 | 30146134400 | 139600 | 139700 | 139700 | 139600 | 135 |
| 424 | 20250317 | 115100 | 30127278300 | 139700 | 139600 | 139700 | 139500 | 134 |
| 425 | 20250317 | 115000 | 30108573900 | 139600 | 139700 | 139700 | 139500 | 267 |
| 426 | 20250317 | 114900 | 30071293000 | 139700 | 139600 | 139700 | 139500 | 236 |
| 427 | 20250317 | 114800 | 30038344950 | 139600 | 139550 | 139600 | 139550 | 461 |
| 428 | 20250317 | 114700 | 29973991550 | 139600 | 139600 | 139600 | 139500 | 304 |
| 429 | 20250317 | 114600 | 29931555950 | 139600 | 139550 | 139600 | 139500 | 193 |
| 430 | 20250317 | 114500 | 29904617400 | 139600 | 139600 | 139600 | 139500 | 86 |
| 431 | 20250317 | 114400 | 29892613900 | 139600 | 139700 | 139700 | 139500 | 151 |
| 432 | 20250317 | 114300 | 29871535700 | 139700 | 139500 | 139700 | 139500 | 232 |
| 433 | 20250317 | 114200 | 29839154500 | 139500 | 139500 | 139600 | 139400 | 299 |
| 434 | 20250317 | 114100 | 29797440500 | 139500 | 139600 | 139600 | 139500 | 96 |
| 435 | 20250317 | 114000 | 29784042600 | 139600 | 139300 | 139600 | 139300 | 221 |
| 436 | 20250317 | 113900 | 29753224000 | 139300 | 139500 | 139500 | 139300 | 345 |
| 437 | 20250317 | 113800 | 29705127300 | 139600 | 139600 | 139700 | 139500 | 304 |
| 438 | 20250317 | 113700 | 29662691500 | 139500 | 139500 | 139600 | 139400 | 188 |
| 439 | 20250317 | 113600 | 29636464100 | 139500 | 139400 | 139500 | 139400 | 107 |
| 440 | 20250317 | 113500 | 29621542000 | 139400 | 139300 | 139700 | 139300 | 654 |
| 441 | 20250317 | 113400 | 29530324900 | 139400 | 139500 | 139500 | 139200 | 1699 |
| 442 | 20250317 | 113300 | 29293566900 | 139600 | 139650 | 139700 | 139500 | 287 |
| 443 | 20250317 | 113200 | 29253501300 | 139700 | 139600 | 139700 | 139600 | 185 |
| 444 | 20250317 | 113100 | 29227665700 | 139700 | 139700 | 139800 | 139600 | 178 |
| 445 | 20250317 | 113000 | 29202800700 | 139700 | 139700 | 139700 | 139600 | 217 |
| 446 | 20250317 | 112900 | 29172494100 | 139600 | 139600 | 139700 | 139500 | 155 |
| 447 | 20250317 | 112800 | 29150854000 | 139600 | 139700 | 139700 | 139500 | 1564 |
| 448 | 20250317 | 112700 | 28932551700 | 139700 | 139700 | 139900 | 139700 | 298 |
| 449 | 20250317 | 112600 | 28890901900 | 139700 | 139900 | 139900 | 139700 | 226 |
| 450 | 20250317 | 112500 | 28859301700 | 139800 | 139800 | 140000 | 139700 | 229 |
| 451 | 20250317 | 112400 | 28827279100 | 139700 | 140000 | 140000 | 139700 | 506 |
| 452 | 20250317 | 112300 | 28756498700 | 139900 | 139900 | 140000 | 139700 | 259 |
| 453 | 20250317 | 112200 | 28720285200 | 139800 | 139800 | 139800 | 139600 | 544 |
| 454 | 20250317 | 112100 | 28644259500 | 139700 | 139700 | 139800 | 139700 | 433 |
| 455 | 20250317 | 112000 | 28583760700 | 139700 | 139900 | 139900 | 139700 | 163 |
| 456 | 20250317 | 111900 | 28560974100 | 139900 | 140000 | 140100 | 139800 | 846 |
| 457 | 20250317 | 111800 | 28442648800 | 139900 | 140000 | 140100 | 139900 | 311 |
| 458 | 20250317 | 111700 | 28399104400 | 139900 | 140000 | 140200 | 139800 | 758 |
| 459 | 20250317 | 111600 | 28292952600 | 140000 | 140100 | 140100 | 139800 | 1334 |
| 460 | 20250317 | 111500 | 28106226000 | 140100 | 140000 | 140100 | 139900 | 593 |
| 461 | 20250317 | 111400 | 28023183000 | 139900 | 139900 | 140000 | 139900 | 159 |
| 462 | 20250317 | 111300 | 28000927700 | 139800 | 139800 | 139900 | 139700 | 192 |
| 463 | 20250317 | 111200 | 27974086200 | 139700 | 139800 | 139900 | 139700 | 236 |
| 464 | 20250317 | 111100 | 27941092500 | 139900 | 139700 | 139900 | 139600 | 359 |
| 465 | 20250317 | 111000 | 27890931050 | 139750 | 139900 | 139900 | 139700 | 331 |
| 466 | 20250317 | 110900 | 27844662450 | 139800 | 139800 | 139900 | 139700 | 401 |
| 467 | 20250317 | 110800 | 27788598850 | 139900 | 139600 | 139900 | 139600 | 667 |
| 468 | 20250317 | 110700 | 27695417950 | 139600 | 140000 | 140000 | 139500 | 890 |
| 469 | 20250317 | 110600 | 27571094350 | 139900 | 139700 | 140000 | 139700 | 469 |
| 470 | 20250317 | 110500 | 27505529850 | 140100 | 140050 | 140100 | 139500 | 4034 |
| 471 | 20250317 | 110400 | 26941314750 | 140100 | 140100 | 140100 | 140000 | 287 |
| 472 | 20250317 | 110300 | 26901113200 | 140100 | 140200 | 140200 | 140000 | 258 |
| 473 | 20250317 | 110200 | 26864966700 | 140100 | 140100 | 140200 | 140100 | 231 |
| 474 | 20250317 | 110100 | 26832586600 | 140200 | 140200 | 140300 | 140100 | 222 |
| 475 | 20250317 | 110000 | 26801463500 | 140200 | 140100 | 140200 | 140100 | 194 |
| 476 | 20250317 | 105900 | 26774272700 | 140100 | 140200 | 140200 | 140100 | 234 |
| 477 | 20250317 | 105800 | 26741474200 | 140200 | 140200 | 140200 | 140100 | 279 |
| 478 | 20250317 | 105700 | 26702366350 | 140200 | 140300 | 140300 | 140100 | 292 |
| 479 | 20250317 | 105600 | 26661419750 | 140300 | 140200 | 140300 | 140100 | 125 |
| 480 | 20250317 | 105500 | 26643888250 | 140100 | 140200 | 140300 | 140100 | 243 |
| 481 | 20250317 | 105400 | 26609819200 | 140200 | 140100 | 140200 | 140000 | 126 |
| 482 | 20250317 | 105300 | 26592171200 | 140100 | 140200 | 140300 | 140100 | 484 |
| 483 | 20250317 | 105200 | 26524336400 | 140200 | 140100 | 140200 | 140000 | 565 |
| 484 | 20250317 | 105100 | 26445164800 | 140100 | 140300 | 140300 | 140000 | 639 |
| 485 | 20250317 | 105000 | 26355649200 | 140300 | 140300 | 140300 | 140000 | 725 |
| 486 | 20250317 | 104900 | 26253993900 | 140300 | 140200 | 140300 | 140100 | 585 |
| 487 | 20250317 | 104800 | 26171985400 | 140200 | 140100 | 140200 | 140000 | 298 |
| 488 | 20250317 | 104700 | 26130235500 | 140000 | 140000 | 140100 | 140000 | 254 |
| 489 | 20250317 | 104600 | 26094653700 | 140000 | 139900 | 140100 | 139900 | 174 |
| 490 | 20250317 | 104500 | 26070287000 | 140000 | 139900 | 140000 | 139800 | 394 |
| 491 | 20250317 | 104400 | 26015137300 | 139900 | 140000 | 140000 | 139800 | 442 |
| 492 | 20250317 | 104300 | 25953297250 | 139900 | 139850 | 139900 | 139800 | 274 |
| 493 | 20250317 | 104200 | 25914968000 | 139800 | 139900 | 140000 | 139800 | 445 |
| 494 | 20250317 | 104100 | 25852716200 | 139900 | 139900 | 140000 | 139800 | 374 |
| 495 | 20250317 | 104000 | 25800368400 | 139900 | 139700 | 139900 | 139700 | 223 |
| 496 | 20250317 | 103900 | 25769187400 | 139800 | 140000 | 140100 | 139700 | 2450 |
| 497 | 20250317 | 103800 | 25426382000 | 140000 | 140300 | 140300 | 140000 | 239 |
| 498 | 20250317 | 103700 | 25392883700 | 140300 | 140100 | 140300 | 140100 | 235 |
| 499 | 20250317 | 103600 | 25359943900 | 140100 | 140100 | 140100 | 140000 | 406 |
| 500 | 20250317 | 103500 | 25303080800 | 140000 | 140200 | 140200 | 140000 | 779 |
| 501 | 20250317 | 103400 | 25193925250 | 140200 | 140200 | 140300 | 140100 | 488 |
| 502 | 20250317 | 103300 | 25125538250 | 140200 | 140300 | 140300 | 140200 | 1001 |
| 503 | 20250317 | 103200 | 24985166250 | 140200 | 140600 | 140600 | 140100 | 2497 |
| 504 | 20250317 | 103100 | 24634796450 | 140600 | 140500 | 140800 | 140500 | 401 |
| 505 | 20250317 | 103000 | 24578431550 | 140600 | 140600 | 140700 | 140600 | 507 |
| 506 | 20250317 | 102900 | 24507138950 | 140600 | 141000 | 141000 | 140600 | 971 |
| 507 | 20250317 | 102800 | 24370494450 | 141000 | 141000 | 141100 | 140900 | 374 |
| 508 | 20250317 | 102700 | 24317756950 | 141000 | 141000 | 141000 | 140800 | 500 |
| 509 | 20250317 | 102600 | 24247290050 | 141000 | 141100 | 141100 | 140700 | 694 |
| 510 | 20250317 | 102500 | 24149488650 | 141100 | 141000 | 141100 | 141000 | 518 |
| 511 | 20250317 | 102400 | 24076424550 | 141000 | 140800 | 141000 | 140700 | 357 |
| 512 | 20250317 | 102300 | 24026122650 | 140800 | 140900 | 141000 | 140700 | 976 |
| 513 | 20250317 | 102200 | 23888609100 | 140900 | 140700 | 140900 | 140600 | 333 |
| 514 | 20250317 | 102100 | 23841734100 | 140700 | 140600 | 140800 | 140600 | 530 |
| 515 | 20250317 | 102000 | 23767153900 | 140700 | 140600 | 140700 | 140600 | 462 |
| 516 | 20250317 | 101900 | 23702154500 | 140700 | 140700 | 140800 | 140500 | 519 |
| 517 | 20250317 | 101800 | 23629180150 | 140700 | 140800 | 140900 | 140700 | 665 |
| 518 | 20250317 | 101700 | 23535520550 | 140800 | 140600 | 140800 | 140600 | 399 |
| 519 | 20250317 | 101600 | 23479372500 | 140600 | 140600 | 140700 | 140400 | 804 |
| 520 | 20250317 | 101500 | 23366395950 | 140650 | 140700 | 140800 | 140600 | 957 |
| 521 | 20250317 | 101400 | 23231770350 | 140800 | 140800 | 140800 | 140700 | 465 |
| 522 | 20250317 | 101300 | 23166322750 | 140700 | 140900 | 140900 | 140700 | 606 |
| 523 | 20250317 | 101200 | 23081002800 | 140800 | 140900 | 141000 | 140800 | 452 |
| 524 | 20250317 | 101100 | 23017323650 | 140800 | 141000 | 141000 | 140800 | 362 |
| 525 | 20250317 | 101000 | 22966315950 | 141000 | 141100 | 141100 | 140900 | 417 |
| 526 | 20250317 | 100900 | 22907526950 | 141100 | 140700 | 141100 | 140700 | 523 |
| 527 | 20250317 | 100800 | 22833873250 | 140700 | 141000 | 141000 | 140700 | 1466 |
| 528 | 20250317 | 100700 | 22627266950 | 141000 | 141100 | 141100 | 141000 | 337 |
| 529 | 20250317 | 100600 | 22579737750 | 141100 | 141200 | 141200 | 141000 | 353 |
| 530 | 20250317 | 100500 | 22529949750 | 141200 | 141300 | 141400 | 141200 | 425 |
| 531 | 20250317 | 100400 | 22469902150 | 141300 | 141000 | 141300 | 141000 | 723 |
| 532 | 20250317 | 100300 | 22367883550 | 141000 | 140900 | 141000 | 140800 | 676 |
| 533 | 20250317 | 100200 | 22272605550 | 140900 | 140800 | 141000 | 140700 | 771 |
| 534 | 20250317 | 100100 | 22164016700 | 140800 | 140800 | 140900 | 140800 | 471 |
| 535 | 20250317 | 100000 | 22097686700 | 140800 | 140800 | 140900 | 140800 | 370 |
| 536 | 20250317 | 095900 | 22045583100 | 140900 | 140800 | 141000 | 140800 | 948 |
| 537 | 20250317 | 095800 | 21912036500 | 140800 | 140900 | 141200 | 140800 | 1086 |
| 538 | 20250317 | 095700 | 21758962650 | 141000 | 141000 | 141100 | 140900 | 375 |
| 539 | 20250317 | 095600 | 21706081750 | 141000 | 141200 | 141300 | 141000 | 676 |
| 540 | 20250317 | 095500 | 21610667350 | 141300 | 141200 | 141400 | 141100 | 1232 |
| 541 | 20250317 | 095400 | 21436627950 | 141300 | 141100 | 141300 | 141100 | 548 |
| 542 | 20250317 | 095300 | 21359251250 | 141100 | 141200 | 141300 | 141000 | 776 |
| 543 | 20250317 | 095200 | 21249707000 | 141200 | 141150 | 141300 | 141100 | 1540 |
| 544 | 20250317 | 095100 | 21032297600 | 141150 | 140900 | 141200 | 140900 | 760 |
| 545 | 20250317 | 095000 | 20925158850 | 141000 | 141100 | 141200 | 140900 | 1581 |
| 546 | 20250317 | 094900 | 20702175950 | 141100 | 141200 | 141400 | 141100 | 582 |
| 547 | 20250317 | 094800 | 20619970950 | 141200 | 141300 | 141300 | 141100 | 693 |
| 548 | 20250317 | 094700 | 20522110050 | 141300 | 141400 | 141500 | 141200 | 1491 |
| 549 | 20250317 | 094600 | 20311403450 | 141400 | 141300 | 141600 | 141300 | 1022 |
| 550 | 20250317 | 094500 | 20166842650 | 141500 | 141650 | 141650 | 141200 | 1384 |
| 551 | 20250317 | 094400 | 19971027300 | 141650 | 141800 | 141800 | 141600 | 235 |
| 552 | 20250317 | 094300 | 19937727650 | 141800 | 142000 | 142100 | 141600 | 3209 |
| 553 | 20250317 | 094200 | 19482171250 | 142000 | 141700 | 142100 | 141500 | 10707 |
| 554 | 20250317 | 094100 | 17962575650 | 141700 | 140900 | 141700 | 140800 | 2956 |
| 555 | 20250317 | 094000 | 17544502150 | 140900 | 141200 | 141200 | 140800 | 901 |
| 556 | 20250317 | 093900 | 17417549300 | 141100 | 141200 | 141500 | 141000 | 477 |
| 557 | 20250317 | 093800 | 17350189500 | 141200 | 141400 | 141600 | 141100 | 3407 |
| 558 | 20250317 | 093700 | 16868352500 | 141500 | 141200 | 141600 | 141200 | 776 |
| 559 | 20250317 | 093600 | 16758553150 | 141200 | 141200 | 141700 | 141100 | 2206 |
| 560 | 20250317 | 093500 | 16446417850 | 141300 | 141100 | 141500 | 141000 | 2496 |
| 561 | 20250317 | 093400 | 16093580900 | 141100 | 141100 | 141100 | 140900 | 730 |
| 562 | 20250317 | 093300 | 15990627500 | 141100 | 141000 | 141100 | 140900 | 623 |
| 563 | 20250317 | 093200 | 15902751750 | 141000 | 140900 | 141000 | 140700 | 709 |
| 564 | 20250317 | 093100 | 15802873750 | 140800 | 141200 | 141200 | 140700 | 2952 |
| 565 | 20250317 | 093000 | 15386705650 | 141200 | 141400 | 141500 | 141000 | 2522 |
| 566 | 20250317 | 092900 | 15030362950 | 141400 | 141400 | 141400 | 141200 | 773 |
| 567 | 20250317 | 092800 | 14921131450 | 141400 | 141200 | 141500 | 141100 | 605 |
| 568 | 20250317 | 092700 | 14835616950 | 141200 | 141200 | 141400 | 141000 | 1317 |
| 569 | 20250317 | 092600 | 14649734400 | 141100 | 141600 | 141700 | 141100 | 3135 |
| 570 | 20250317 | 092500 | 14206517600 | 141700 | 141900 | 141900 | 141600 | 882 |
| 571 | 20250317 | 092400 | 14081476250 | 141900 | 141800 | 142000 | 141700 | 4820 |
| 572 | 20250317 | 092300 | 13397553250 | 141700 | 142000 | 142000 | 141700 | 1732 |
| 573 | 20250317 | 092200 | 13151895950 | 142000 | 141800 | 142000 | 141700 | 3953 |
| 574 | 20250317 | 092100 | 12591022250 | 141800 | 141700 | 142000 | 141600 | 6381 |
| 575 | 20250317 | 092000 | 11685694150 | 141700 | 141700 | 141700 | 141500 | 1906 |
| 576 | 20250317 | 091900 | 11415684000 | 141700 | 141500 | 141800 | 141500 | 2262 |
| 577 | 20250317 | 091800 | 11095198600 | 141600 | 141300 | 141600 | 141000 | 1458 |
| 578 | 20250317 | 091700 | 10889101400 | 141300 | 141300 | 141500 | 141200 | 1231 |
| 579 | 20250317 | 091600 | 10715169100 | 141400 | 141800 | 141900 | 141200 | 6837 |
| 580 | 20250317 | 091500 | 9745917000 | 141700 | 141050 | 141800 | 141000 | 5256 |
| 581 | 20250317 | 091400 | 9003100950 | 141100 | 141000 | 141100 | 140700 | 3175 |
| 582 | 20250317 | 091300 | 8555469600 | 140900 | 140700 | 141000 | 140600 | 1839 |
| 583 | 20250317 | 091200 | 8296405850 | 140700 | 140600 | 141000 | 140600 | 1782 |
| 584 | 20250317 | 091100 | 8045539350 | 140600 | 140700 | 140700 | 140300 | 1559 |
| 585 | 20250317 | 091000 | 7826464250 | 140700 | 140500 | 140900 | 140500 | 1622 |
| 586 | 20250317 | 090900 | 7598300350 | 140550 | 141000 | 141000 | 140550 | 1434 |
| 587 | 20250317 | 090800 | 7396337400 | 141000 | 140900 | 141000 | 140500 | 2360 |
| 588 | 20250317 | 090700 | 7064174600 | 140900 | 141100 | 141200 | 140800 | 2777 |
| 589 | 20250317 | 090600 | 6672566400 | 141100 | 141300 | 141500 | 141000 | 3787 |
| 590 | 20250317 | 090500 | 6137963400 | 141300 | 141900 | 142000 | 141000 | 3325 |
| 591 | 20250317 | 090400 | 5667480650 | 142000 | 140600 | 142400 | 140600 | 15260 |
| 592 | 20250317 | 090300 | 3508612400 | 140700 | 140000 | 140900 | 140000 | 9994 |
| 593 | 20250317 | 090200 | 2103503100 | 140000 | 140300 | 140500 | 139600 | 2232 |
| 594 | 20250317 | 090100 | 1790600800 | 140200 | 139500 | 140900 | 139500 | 6930 |
| 595 | 20250317 | 090000 | 817848400 | 139600 | 138100 | 140000 | 138100 | 5872 |