36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 3 | 20250314 | 192400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 4 | 20250314 | 192300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 5 | 20250314 | 192200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 6 | 20250314 | 192100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 7 | 20250314 | 192000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 8 | 20250314 | 191900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 9 | 20250314 | 191800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 10 | 20250314 | 191700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 11 | 20250314 | 191600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 12 | 20250314 | 191500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 13 | 20250314 | 191400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 14 | 20250314 | 191300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 15 | 20250314 | 191200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 16 | 20250314 | 191100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 17 | 20250314 | 191000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 18 | 20250314 | 190900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 19 | 20250314 | 190800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 20 | 20250314 | 190700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 21 | 20250314 | 190600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 22 | 20250314 | 190500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 23 | 20250314 | 190400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 24 | 20250314 | 190300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 25 | 20250314 | 190200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 26 | 20250314 | 190100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 27 | 20250314 | 190000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 28 | 20250314 | 185900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 29 | 20250314 | 185800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 30 | 20250314 | 185700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 31 | 20250314 | 185600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 32 | 20250314 | 185500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 33 | 20250314 | 185400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 34 | 20250314 | 185300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 35 | 20250314 | 185200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 36 | 20250314 | 185100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 37 | 20250314 | 185000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 38 | 20250314 | 184900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 39 | 20250314 | 184800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 40 | 20250314 | 184700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 41 | 20250314 | 184600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 42 | 20250314 | 184500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 43 | 20250314 | 184400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 44 | 20250314 | 184300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 45 | 20250314 | 184200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 46 | 20250314 | 184100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 47 | 20250314 | 184000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 48 | 20250314 | 183900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 49 | 20250314 | 183800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 50 | 20250314 | 183700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 51 | 20250314 | 183600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 52 | 20250314 | 183500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 53 | 20250314 | 183400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 54 | 20250314 | 183300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 55 | 20250314 | 183200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 56 | 20250314 | 183100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 57 | 20250314 | 183000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 58 | 20250314 | 182900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 59 | 20250314 | 182800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 60 | 20250314 | 182700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 61 | 20250314 | 182600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 62 | 20250314 | 182500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 63 | 20250314 | 182400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 64 | 20250314 | 182300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 65 | 20250314 | 182200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 66 | 20250314 | 182100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 67 | 20250314 | 182000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 68 | 20250314 | 181900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 69 | 20250314 | 181800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 70 | 20250314 | 181700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 71 | 20250314 | 181600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 72 | 20250314 | 181500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 73 | 20250314 | 181400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 74 | 20250314 | 181300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 75 | 20250314 | 181200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 76 | 20250314 | 181100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 77 | 20250314 | 181000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 78 | 20250314 | 180900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 79 | 20250314 | 180800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 80 | 20250314 | 180700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 81 | 20250314 | 180600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 82 | 20250314 | 180500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 83 | 20250314 | 180400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 84 | 20250314 | 180300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 85 | 20250314 | 180200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 86 | 20250314 | 180100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 87 | 20250314 | 180000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 88 | 20250314 | 175900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 89 | 20250314 | 175800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 90 | 20250314 | 175700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 91 | 20250314 | 175600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 92 | 20250314 | 175500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 93 | 20250314 | 175400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 94 | 20250314 | 175300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 95 | 20250314 | 175200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 96 | 20250314 | 175100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 97 | 20250314 | 175000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 98 | 20250314 | 174900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 99 | 20250314 | 174800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 100 | 20250314 | 174700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 101 | 20250314 | 174600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 102 | 20250314 | 174500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 103 | 20250314 | 174400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 104 | 20250314 | 174300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 105 | 20250314 | 174200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 106 | 20250314 | 174100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 107 | 20250314 | 174000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 108 | 20250314 | 173900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 109 | 20250314 | 173800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 110 | 20250314 | 173700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 111 | 20250314 | 173600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 112 | 20250314 | 173500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 113 | 20250314 | 173400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 114 | 20250314 | 173300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 115 | 20250314 | 173200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 116 | 20250314 | 173100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 117 | 20250314 | 173000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 118 | 20250314 | 172900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 119 | 20250314 | 172800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 120 | 20250314 | 172700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 121 | 20250314 | 172600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 122 | 20250314 | 172500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 123 | 20250314 | 172400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 124 | 20250314 | 172300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 125 | 20250314 | 172200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 126 | 20250314 | 172100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 127 | 20250314 | 172000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 128 | 20250314 | 171900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 129 | 20250314 | 171800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 130 | 20250314 | 171700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 131 | 20250314 | 171600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 132 | 20250314 | 171500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 133 | 20250314 | 171400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 134 | 20250314 | 171300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 135 | 20250314 | 171200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 136 | 20250314 | 171100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 137 | 20250314 | 171000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 138 | 20250314 | 170900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 139 | 20250314 | 170800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 140 | 20250314 | 170700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 141 | 20250314 | 170600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 142 | 20250314 | 170500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 143 | 20250314 | 170400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 144 | 20250314 | 170300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 145 | 20250314 | 170200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 146 | 20250314 | 170100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 147 | 20250314 | 170000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 148 | 20250314 | 165900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 149 | 20250314 | 165800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 150 | 20250314 | 165700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 151 | 20250314 | 165600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 152 | 20250314 | 165500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 153 | 20250314 | 165400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 154 | 20250314 | 165300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 155 | 20250314 | 165200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 156 | 20250314 | 165100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 157 | 20250314 | 165000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 158 | 20250314 | 164900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 159 | 20250314 | 164800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 160 | 20250314 | 164700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 161 | 20250314 | 164600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 162 | 20250314 | 164500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 163 | 20250314 | 164400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 164 | 20250314 | 164300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 165 | 20250314 | 164200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 166 | 20250314 | 164100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 167 | 20250314 | 164000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 168 | 20250314 | 163900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 169 | 20250314 | 163800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 170 | 20250314 | 163700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 171 | 20250314 | 163600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 172 | 20250314 | 163500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 173 | 20250314 | 163400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 174 | 20250314 | 163300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 175 | 20250314 | 163200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 176 | 20250314 | 163100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 177 | 20250314 | 163000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 178 | 20250314 | 162900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 179 | 20250314 | 162800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 180 | 20250314 | 162700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 181 | 20250314 | 162600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 182 | 20250314 | 162500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 183 | 20250314 | 162400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 184 | 20250314 | 162300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 185 | 20250314 | 162200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 186 | 20250314 | 162100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 187 | 20250314 | 162000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 188 | 20250314 | 161900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 189 | 20250314 | 161800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 190 | 20250314 | 161700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 191 | 20250314 | 161600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 192 | 20250314 | 161500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 193 | 20250314 | 161400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 194 | 20250314 | 161300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 195 | 20250314 | 161200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 196 | 20250314 | 161100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 197 | 20250314 | 161000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 198 | 20250314 | 160900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 199 | 20250314 | 160800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 200 | 20250314 | 160700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 201 | 20250314 | 160600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 202 | 20250314 | 160500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 203 | 20250314 | 160400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 204 | 20250314 | 160300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 205 | 20250314 | 160200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 206 | 20250314 | 160100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 207 | 20250314 | 160000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 208 | 20250314 | 155900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 209 | 20250314 | 155800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 210 | 20250314 | 155700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 211 | 20250314 | 155600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 212 | 20250314 | 155500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 213 | 20250314 | 155400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 214 | 20250314 | 155300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 215 | 20250314 | 155200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 216 | 20250314 | 155100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 217 | 20250314 | 155000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 218 | 20250314 | 154900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 219 | 20250314 | 154800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 220 | 20250314 | 154700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 221 | 20250314 | 154600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 222 | 20250314 | 154500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 223 | 20250314 | 154400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 224 | 20250314 | 154300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 225 | 20250314 | 154200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 226 | 20250314 | 154100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 227 | 20250314 | 154000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 228 | 20250314 | 153900 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 229 | 20250314 | 153800 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 230 | 20250314 | 153700 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 231 | 20250314 | 153600 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 232 | 20250314 | 153500 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 233 | 20250314 | 153400 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 234 | 20250314 | 153300 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 235 | 20250314 | 153200 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 236 | 20250314 | 153100 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 0 |
| 237 | 20250314 | 153000 | 11124383400 | 135400 | 135400 | 135400 | 135400 | 2597 |
| 238 | 20250314 | 152900 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 239 | 20250314 | 152800 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 240 | 20250314 | 152700 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 241 | 20250314 | 152600 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 242 | 20250314 | 152500 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 243 | 20250314 | 152400 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 244 | 20250314 | 152300 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 245 | 20250314 | 152200 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 246 | 20250314 | 152100 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 247 | 20250314 | 152000 | 10772749600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 248 | 20250314 | 151900 | 10772749600 | 136000 | 136000 | 136100 | 135900 | 663 |
| 249 | 20250314 | 151800 | 10682561300 | 136000 | 136000 | 136100 | 135900 | 365 |
| 250 | 20250314 | 151700 | 10632923200 | 136000 | 135900 | 136000 | 135900 | 407 |
| 251 | 20250314 | 151600 | 10577579400 | 135900 | 136000 | 136000 | 135900 | 41 |
| 252 | 20250314 | 151500 | 10572004400 | 136100 | 136200 | 136200 | 136100 | 67 |
| 253 | 20250314 | 151400 | 10562883400 | 136100 | 135900 | 136200 | 135900 | 422 |
| 254 | 20250314 | 151300 | 10505453300 | 136000 | 135900 | 136000 | 135900 | 94 |
| 255 | 20250314 | 151200 | 10492675400 | 135900 | 136100 | 136100 | 135900 | 303 |
| 256 | 20250314 | 151100 | 10451484500 | 136100 | 136000 | 136100 | 135900 | 412 |
| 257 | 20250314 | 151000 | 10395454300 | 136100 | 135900 | 136100 | 135900 | 565 |
| 258 | 20250314 | 150900 | 10318606100 | 136000 | 136100 | 136200 | 135800 | 556 |
| 259 | 20250314 | 150800 | 10242962100 | 136100 | 136200 | 136200 | 136100 | 196 |
| 260 | 20250314 | 150700 | 10216279700 | 136200 | 136200 | 136200 | 135800 | 234 |
| 261 | 20250314 | 150600 | 10184439100 | 136200 | 136200 | 136200 | 135800 | 138 |
| 262 | 20250314 | 150500 | 10165655800 | 136100 | 135900 | 136200 | 135800 | 1345 |
| 263 | 20250314 | 150400 | 9982719000 | 135900 | 135800 | 136000 | 135800 | 917 |
| 264 | 20250314 | 150300 | 9858092800 | 135800 | 135900 | 135900 | 135700 | 327 |
| 265 | 20250314 | 150200 | 9813684700 | 135900 | 135800 | 136000 | 135800 | 263 |
| 266 | 20250314 | 150100 | 9777952500 | 135800 | 135900 | 135900 | 135800 | 224 |
| 267 | 20250314 | 150000 | 9747530500 | 135900 | 136000 | 136000 | 135800 | 216 |
| 268 | 20250314 | 145900 | 9718176300 | 135900 | 135900 | 136000 | 135900 | 212 |
| 269 | 20250314 | 145800 | 9689362900 | 135900 | 136000 | 136000 | 135900 | 39 |
| 270 | 20250314 | 145700 | 9684062200 | 135900 | 136000 | 136000 | 135900 | 89 |
| 271 | 20250314 | 145600 | 9671959300 | 136000 | 136000 | 136100 | 136000 | 43 |
| 272 | 20250314 | 145500 | 9666111000 | 136100 | 136000 | 136100 | 136000 | 29 |
| 273 | 20250314 | 145400 | 9662166700 | 136000 | 136000 | 136100 | 136000 | 18 |
| 274 | 20250314 | 145300 | 9659718500 | 136000 | 136200 | 136200 | 135800 | 69 |
| 275 | 20250314 | 145200 | 9650334100 | 136100 | 136000 | 136200 | 135900 | 456 |
| 276 | 20250314 | 145100 | 9588332000 | 136000 | 136200 | 136200 | 136000 | 270 |
| 277 | 20250314 | 145000 | 9551584100 | 136200 | 136300 | 136300 | 136100 | 42 |
| 278 | 20250314 | 144900 | 9545867100 | 136100 | 136300 | 136300 | 136100 | 146 |
| 279 | 20250314 | 144800 | 9525979100 | 136300 | 136400 | 136400 | 136100 | 29 |
| 280 | 20250314 | 144700 | 9522026700 | 136100 | 136300 | 136400 | 136100 | 187 |
| 281 | 20250314 | 144600 | 9496536500 | 136400 | 135900 | 136400 | 135900 | 840 |
| 282 | 20250314 | 144500 | 9382200200 | 135900 | 135900 | 135900 | 135800 | 24 |
| 283 | 20250314 | 144400 | 9378939900 | 135800 | 135700 | 135800 | 135700 | 167 |
| 284 | 20250314 | 144300 | 9356263600 | 135800 | 135700 | 135800 | 135700 | 12 |
| 285 | 20250314 | 144200 | 9354634900 | 135800 | 135800 | 135800 | 135700 | 18 |
| 286 | 20250314 | 144100 | 9352192000 | 135700 | 135700 | 135800 | 135700 | 122 |
| 287 | 20250314 | 144000 | 9335635300 | 135800 | 135700 | 135800 | 135600 | 20 |
| 288 | 20250314 | 143900 | 9332921100 | 135700 | 135800 | 135800 | 135700 | 84 |
| 289 | 20250314 | 143800 | 9321517200 | 135700 | 135700 | 135800 | 135600 | 202 |
| 290 | 20250314 | 143700 | 9294115300 | 135700 | 135600 | 135700 | 135600 | 289 |
| 291 | 20250314 | 143600 | 9254926800 | 135500 | 135500 | 135500 | 135300 | 382 |
| 292 | 20250314 | 143500 | 9203166100 | 135500 | 135500 | 135600 | 135500 | 60 |
| 293 | 20250314 | 143400 | 9195035700 | 135500 | 135500 | 135500 | 135500 | 109 |
| 294 | 20250314 | 143300 | 9180266200 | 135500 | 135500 | 135500 | 135500 | 62 |
| 295 | 20250314 | 143200 | 9171865200 | 135600 | 135600 | 135600 | 135600 | 168 |
| 296 | 20250314 | 143100 | 9149084400 | 135500 | 135500 | 135600 | 135500 | 350 |
| 297 | 20250314 | 143000 | 9101659100 | 135500 | 135600 | 135600 | 135400 | 441 |
| 298 | 20250314 | 142900 | 9041904600 | 135600 | 135500 | 135600 | 135500 | 271 |
| 299 | 20250314 | 142800 | 9005163200 | 135550 | 135500 | 135600 | 135500 | 138 |
| 300 | 20250314 | 142700 | 8986464000 | 135500 | 135600 | 135600 | 135500 | 13 |
| 301 | 20250314 | 142600 | 8984702100 | 135600 | 135550 | 135600 | 135500 | 85 |
| 302 | 20250314 | 142500 | 8973176950 | 135600 | 135600 | 135600 | 135500 | 17 |
| 303 | 20250314 | 142400 | 8970872400 | 135600 | 135500 | 135600 | 135500 | 51 |
| 304 | 20250314 | 142300 | 8963959800 | 135600 | 135700 | 135750 | 135600 | 127 |
| 305 | 20250314 | 142200 | 8946729250 | 135700 | 135700 | 135700 | 135700 | 10 |
| 306 | 20250314 | 142100 | 8945372250 | 135800 | 135700 | 135800 | 135700 | 70 |
| 307 | 20250314 | 142000 | 8935872750 | 135700 | 135700 | 135700 | 135700 | 334 |
| 308 | 20250314 | 141900 | 8890548950 | 135700 | 135600 | 135700 | 135600 | 383 |
| 309 | 20250314 | 141800 | 8838612450 | 135500 | 135500 | 135600 | 135400 | 305 |
| 310 | 20250314 | 141700 | 8797284950 | 135500 | 135500 | 135600 | 135500 | 31 |
| 311 | 20250314 | 141600 | 8793084350 | 135600 | 135500 | 135600 | 135500 | 23 |
| 312 | 20250314 | 141500 | 8789966750 | 135600 | 135500 | 135600 | 135500 | 23 |
| 313 | 20250314 | 141400 | 8786849050 | 135600 | 135700 | 135700 | 135600 | 9 |
| 314 | 20250314 | 141300 | 8785628550 | 135600 | 135500 | 135600 | 135400 | 324 |
| 315 | 20250314 | 141200 | 8741703050 | 135600 | 135700 | 135700 | 135600 | 125 |
| 316 | 20250314 | 141100 | 8724745850 | 135700 | 135700 | 135700 | 135700 | 70 |
| 317 | 20250314 | 141000 | 8715246850 | 135700 | 135800 | 135900 | 135700 | 114 |
| 318 | 20250314 | 140900 | 8699765500 | 135800 | 135500 | 135850 | 135400 | 615 |
| 319 | 20250314 | 140800 | 8616364950 | 135500 | 135200 | 135500 | 135100 | 1029 |
| 320 | 20250314 | 140700 | 8476996550 | 135100 | 135200 | 135200 | 135100 | 128 |
| 321 | 20250314 | 140600 | 8459691650 | 135300 | 135200 | 135300 | 135200 | 20 |
| 322 | 20250314 | 140500 | 8456987250 | 135200 | 135200 | 135200 | 135200 | 33 |
| 323 | 20250314 | 140400 | 8452525650 | 135300 | 135300 | 135300 | 135200 | 26 |
| 324 | 20250314 | 140300 | 8449008050 | 135300 | 135200 | 135300 | 135200 | 128 |
| 325 | 20250314 | 140200 | 8431692050 | 135100 | 135100 | 135100 | 135100 | 88 |
| 326 | 20250314 | 140100 | 8419803250 | 135100 | 135200 | 135300 | 135100 | 146 |
| 327 | 20250314 | 140000 | 8400071650 | 135200 | 135100 | 135300 | 135000 | 369 |
| 328 | 20250314 | 135900 | 8350191450 | 135100 | 134800 | 135100 | 134800 | 110 |
| 329 | 20250314 | 135800 | 8335353550 | 134900 | 134900 | 134900 | 134800 | 23 |
| 330 | 20250314 | 135700 | 8332251750 | 134800 | 134800 | 134900 | 134800 | 41 |
| 331 | 20250314 | 135600 | 8326723850 | 134800 | 134900 | 134900 | 134800 | 74 |
| 332 | 20250314 | 135500 | 8316742050 | 134900 | 134900 | 135000 | 134900 | 83 |
| 333 | 20250314 | 135400 | 8305543350 | 134900 | 134900 | 135000 | 134900 | 11 |
| 334 | 20250314 | 135300 | 8304059350 | 135000 | 134900 | 135000 | 134900 | 70 |
| 335 | 20250314 | 135200 | 8294616250 | 134900 | 134900 | 135000 | 134900 | 77 |
| 336 | 20250314 | 135100 | 8284228850 | 134900 | 135300 | 135400 | 134900 | 463 |
| 337 | 20250314 | 135000 | 8221607750 | 135400 | 135400 | 135400 | 135300 | 12 |
| 338 | 20250314 | 134900 | 8219983050 | 135400 | 135400 | 135400 | 135300 | 92 |
| 339 | 20250314 | 134800 | 8207526350 | 135400 | 135300 | 135400 | 135300 | 30 |
| 340 | 20250314 | 134700 | 8203464650 | 135300 | 135300 | 135400 | 135300 | 6 |
| 341 | 20250314 | 134600 | 8202652650 | 135300 | 135300 | 135300 | 135300 | 15 |
| 342 | 20250314 | 134500 | 8200623150 | 135300 | 135400 | 135400 | 135300 | 163 |
| 343 | 20250314 | 134400 | 8178557450 | 135400 | 135300 | 135400 | 135300 | 16 |
| 344 | 20250314 | 134300 | 8176392250 | 135300 | 135300 | 135300 | 135300 | 42 |
| 345 | 20250314 | 134200 | 8170709650 | 135400 | 135300 | 135400 | 135200 | 472 |
| 346 | 20250314 | 134100 | 8106805650 | 135300 | 134900 | 135400 | 134900 | 180 |
| 347 | 20250314 | 134000 | 8082479650 | 134800 | 134600 | 134800 | 134500 | 291 |
| 348 | 20250314 | 133900 | 8043266850 | 134600 | 134600 | 134700 | 134600 | 68 |
| 349 | 20250314 | 133800 | 8034113550 | 134700 | 134600 | 134700 | 134600 | 24 |
| 350 | 20250314 | 133700 | 8030880850 | 134600 | 134700 | 134700 | 134600 | 156 |
| 351 | 20250314 | 133600 | 8009867750 | 134700 | 134700 | 134700 | 134700 | 18 |
| 352 | 20250314 | 133500 | 8007443150 | 134700 | 134700 | 134700 | 134700 | 112 |
| 353 | 20250314 | 133400 | 7992356750 | 134700 | 134700 | 134800 | 134700 | 17 |
| 354 | 20250314 | 133300 | 7990066350 | 134700 | 134900 | 134900 | 134700 | 25 |
| 355 | 20250314 | 133200 | 7986694450 | 134900 | 134700 | 135000 | 134700 | 698 |
| 356 | 20250314 | 133100 | 7892493250 | 134700 | 134600 | 134700 | 134500 | 185 |
| 357 | 20250314 | 133000 | 7867592950 | 134600 | 134400 | 134600 | 134400 | 279 |
| 358 | 20250314 | 132900 | 7830068850 | 134500 | 134400 | 134500 | 134400 | 14 |
| 359 | 20250314 | 132800 | 7828186850 | 134400 | 134400 | 134400 | 134400 | 25 |
| 360 | 20250314 | 132700 | 7824826850 | 134400 | 134500 | 134500 | 134400 | 247 |
| 361 | 20250314 | 132600 | 7791605750 | 134500 | 134600 | 134600 | 134500 | 12 |
| 362 | 20250314 | 132500 | 7789991550 | 134600 | 134500 | 134600 | 134500 | 122 |
| 363 | 20250314 | 132400 | 7773570550 | 134500 | 134400 | 134600 | 134400 | 79 |
| 364 | 20250314 | 132300 | 7762945450 | 134400 | 134400 | 134400 | 134300 | 220 |
| 365 | 20250314 | 132200 | 7733377550 | 134300 | 134100 | 134300 | 134100 | 624 |
| 366 | 20250314 | 132100 | 7649613050 | 134200 | 134100 | 134200 | 134100 | 36 |
| 367 | 20250314 | 132000 | 7644785200 | 134100 | 134100 | 134100 | 134100 | 31 |
| 368 | 20250314 | 131900 | 7640628100 | 134100 | 134100 | 134200 | 134100 | 20 |
| 369 | 20250314 | 131800 | 7637945900 | 134200 | 134100 | 134200 | 134100 | 12 |
| 370 | 20250314 | 131700 | 7636336500 | 134100 | 134100 | 134200 | 134100 | 12 |
| 371 | 20250314 | 131600 | 7634727150 | 134200 | 134100 | 134200 | 134100 | 59 |
| 372 | 20250314 | 131500 | 7626812650 | 134100 | 134150 | 134200 | 134100 | 21 |
| 373 | 20250314 | 131400 | 7623995500 | 134150 | 134150 | 134200 | 134150 | 13 |
| 374 | 20250314 | 131300 | 7622251450 | 134200 | 134200 | 134200 | 134200 | 2 |
| 375 | 20250314 | 131200 | 7621983050 | 134150 | 134150 | 134200 | 134150 | 4 |
| 376 | 20250314 | 131100 | 7621446400 | 134150 | 134100 | 134150 | 134100 | 120 |
| 377 | 20250314 | 131000 | 7605354300 | 134000 | 134000 | 134000 | 134000 | 137 |
| 378 | 20250314 | 130900 | 7586996300 | 134000 | 134000 | 134000 | 134000 | 10 |
| 379 | 20250314 | 130800 | 7585656300 | 134000 | 134000 | 134100 | 134000 | 45 |
| 380 | 20250314 | 130700 | 7579623000 | 134000 | 134000 | 134000 | 134000 | 10 |
| 381 | 20250314 | 130600 | 7578283000 | 134000 | 134000 | 134100 | 133900 | 39 |
| 382 | 20250314 | 130500 | 7573056800 | 134000 | 134100 | 134100 | 133900 | 33 |
| 383 | 20250314 | 130400 | 7568633400 | 134200 | 133700 | 134200 | 133700 | 534 |
| 384 | 20250314 | 130300 | 7497135700 | 133800 | 133800 | 133800 | 133800 | 161 |
| 385 | 20250314 | 130200 | 7475593900 | 133700 | 133900 | 133900 | 133600 | 971 |
| 386 | 20250314 | 130100 | 7345749400 | 133900 | 133950 | 133950 | 133900 | 25 |
| 387 | 20250314 | 130000 | 7342401850 | 134000 | 134000 | 134000 | 133900 | 37 |
| 388 | 20250314 | 125900 | 7337446350 | 133900 | 134000 | 134000 | 133900 | 513 |
| 389 | 20250314 | 125800 | 7268713100 | 134000 | 134000 | 134050 | 134000 | 27 |
| 390 | 20250314 | 125700 | 7265095050 | 134100 | 134300 | 134300 | 134100 | 1382 |
| 391 | 20250314 | 125600 | 7079648050 | 134300 | 134300 | 134300 | 134300 | 49 |
| 392 | 20250314 | 125500 | 7073067350 | 134300 | 134300 | 134300 | 134300 | 60 |
| 393 | 20250314 | 125400 | 7065009350 | 134300 | 134400 | 134400 | 134300 | 60 |
| 394 | 20250314 | 125300 | 7056950550 | 134300 | 134300 | 134400 | 134300 | 19 |
| 395 | 20250314 | 125200 | 7054398750 | 134300 | 134300 | 134300 | 134300 | 19 |
| 396 | 20250314 | 125100 | 7051847050 | 134300 | 134300 | 134400 | 134300 | 36 |
| 397 | 20250314 | 125000 | 7047011350 | 134300 | 134200 | 134300 | 134200 | 205 |
| 398 | 20250314 | 124900 | 7019490150 | 134200 | 134400 | 134400 | 134200 | 151 |
| 399 | 20250314 | 124800 | 6999210650 | 134400 | 134300 | 134400 | 134300 | 33 |
| 400 | 20250314 | 124700 | 6994776550 | 134300 | 134300 | 134300 | 134300 | 14 |
| 401 | 20250314 | 124600 | 6992896350 | 134300 | 134500 | 134500 | 134300 | 195 |
| 402 | 20250314 | 124500 | 6966705250 | 134500 | 134500 | 134500 | 134400 | 17 |
| 403 | 20250314 | 124400 | 6964418950 | 134400 | 134400 | 134400 | 134400 | 81 |
| 404 | 20250314 | 124300 | 6953532550 | 134300 | 134400 | 134400 | 134300 | 100 |
| 405 | 20250314 | 124200 | 6940094050 | 134500 | 134700 | 134700 | 134500 | 487 |
| 406 | 20250314 | 124100 | 6874576350 | 134700 | 134700 | 134700 | 134700 | 4 |
| 407 | 20250314 | 124000 | 6874037550 | 134700 | 134700 | 134700 | 134700 | 11 |
| 408 | 20250314 | 123900 | 6872555850 | 134700 | 134800 | 134800 | 134700 | 3 |
| 409 | 20250314 | 123800 | 6872151650 | 134700 | 134700 | 134800 | 134700 | 6 |
| 410 | 20250314 | 123700 | 6871343350 | 134700 | 134700 | 134700 | 134700 | 27 |
| 411 | 20250314 | 123600 | 6867706450 | 134800 | 134900 | 134900 | 134800 | 64 |
| 412 | 20250314 | 123500 | 6859079150 | 134900 | 134800 | 134900 | 134800 | 13 |
| 413 | 20250314 | 123400 | 6857325650 | 134900 | 134900 | 134900 | 134800 | 7 |
| 414 | 20250314 | 123300 | 6856381650 | 134800 | 134800 | 134900 | 134800 | 101 |
| 415 | 20250314 | 123200 | 6842766750 | 134800 | 134900 | 134900 | 134800 | 45 |
| 416 | 20250314 | 123100 | 6836697650 | 135000 | 134950 | 135000 | 134800 | 15 |
| 417 | 20250314 | 123000 | 6834674000 | 134800 | 134900 | 135000 | 134800 | 12 |
| 418 | 20250314 | 122900 | 6833055900 | 134800 | 134900 | 135000 | 134800 | 26 |
| 419 | 20250314 | 122800 | 6829548600 | 134800 | 134900 | 134900 | 134800 | 2 |
| 420 | 20250314 | 122700 | 6829278900 | 134900 | 135000 | 135000 | 134800 | 98 |
| 421 | 20250314 | 122600 | 6816058600 | 134900 | 134900 | 134900 | 134900 | 5 |
| 422 | 20250314 | 122500 | 6815384100 | 135000 | 135000 | 135000 | 134900 | 11 |
| 423 | 20250314 | 122400 | 6813899400 | 134900 | 134900 | 134900 | 134900 | 34 |
| 424 | 20250314 | 122300 | 6809312800 | 135000 | 134900 | 135000 | 134900 | 10 |
| 425 | 20250314 | 122200 | 6807963000 | 135000 | 134800 | 135000 | 134800 | 15 |
| 426 | 20250314 | 122100 | 6805938700 | 134900 | 134800 | 134900 | 134800 | 1083 |
| 427 | 20250314 | 122000 | 6659842800 | 134900 | 134800 | 134900 | 134800 | 19 |
| 428 | 20250314 | 121900 | 6657281100 | 134900 | 134800 | 134900 | 134800 | 38 |
| 429 | 20250314 | 121800 | 6652158000 | 134800 | 135000 | 135000 | 134800 | 64 |
| 430 | 20250314 | 121700 | 6643523350 | 134950 | 134950 | 134950 | 134950 | 3 |
| 431 | 20250314 | 121600 | 6643118500 | 134900 | 135000 | 135000 | 134900 | 15 |
| 432 | 20250314 | 121500 | 6641094150 | 134900 | 134900 | 134900 | 134900 | 3 |
| 433 | 20250314 | 121400 | 6640689450 | 134900 | 134900 | 135000 | 134900 | 18 |
| 434 | 20250314 | 121300 | 6638260550 | 134900 | 135100 | 135100 | 134900 | 55 |
| 435 | 20250314 | 121200 | 6630835750 | 135000 | 135000 | 135100 | 135000 | 27 |
| 436 | 20250314 | 121100 | 6627189550 | 135100 | 135000 | 135100 | 135000 | 36 |
| 437 | 20250314 | 121000 | 6622329450 | 135100 | 135000 | 135100 | 135000 | 10 |
| 438 | 20250314 | 120900 | 6620978650 | 135000 | 135000 | 135100 | 135000 | 16 |
| 439 | 20250314 | 120800 | 6618817950 | 135000 | 135200 | 135200 | 135000 | 219 |
| 440 | 20250314 | 120700 | 6589220950 | 135200 | 135200 | 135200 | 135100 | 100 |
| 441 | 20250314 | 120600 | 6575701050 | 135100 | 135200 | 135200 | 135100 | 9 |
| 442 | 20250314 | 120500 | 6574484350 | 135100 | 135400 | 135400 | 135100 | 61 |
| 443 | 20250314 | 120400 | 6566231250 | 135300 | 135300 | 135300 | 135300 | 16 |
| 444 | 20250314 | 120300 | 6564066450 | 135400 | 135500 | 135500 | 135200 | 150 |
| 445 | 20250314 | 120200 | 6543751350 | 135500 | 135500 | 135500 | 135400 | 26 |
| 446 | 20250314 | 120100 | 6540228650 | 135400 | 135500 | 135500 | 135400 | 27 |
| 447 | 20250314 | 120000 | 6536570750 | 135500 | 135500 | 135500 | 135400 | 11 |
| 448 | 20250314 | 115900 | 6535080450 | 135500 | 135400 | 135500 | 135400 | 6 |
| 449 | 20250314 | 115800 | 6534267850 | 135500 | 135600 | 135700 | 135500 | 32 |
| 450 | 20250314 | 115700 | 6529929150 | 135600 | 135600 | 135600 | 135600 | 4 |
| 451 | 20250314 | 115600 | 6529386750 | 135700 | 135600 | 135900 | 135500 | 336 |
| 452 | 20250314 | 115500 | 6483779750 | 135500 | 135700 | 135700 | 135500 | 50 |
| 453 | 20250314 | 115400 | 6477000750 | 135600 | 135600 | 135600 | 135500 | 154 |
| 454 | 20250314 | 115300 | 6456118550 | 135600 | 135600 | 135600 | 135500 | 7 |
| 455 | 20250314 | 115200 | 6455169450 | 135500 | 135500 | 135500 | 135400 | 51 |
| 456 | 20250314 | 115100 | 6448260450 | 135500 | 135300 | 135500 | 135300 | 156 |
| 457 | 20250314 | 115000 | 6427142650 | 135200 | 135200 | 135200 | 135200 | 3 |
| 458 | 20250314 | 114900 | 6426737050 | 135200 | 135200 | 135300 | 135200 | 13 |
| 459 | 20250314 | 114800 | 6424978650 | 135200 | 135200 | 135200 | 135200 | 30 |
| 460 | 20250314 | 114700 | 6420922650 | 135300 | 135300 | 135300 | 135200 | 31 |
| 461 | 20250314 | 114600 | 6416728650 | 135200 | 135200 | 135300 | 135200 | 56 |
| 462 | 20250314 | 114500 | 6409153050 | 135200 | 135200 | 135200 | 135200 | 119 |
| 463 | 20250314 | 114400 | 6393064250 | 135100 | 135100 | 135100 | 135100 | 2 |
| 464 | 20250314 | 114300 | 6392794050 | 135200 | 135100 | 135200 | 135100 | 66 |
| 465 | 20250314 | 114200 | 6383876650 | 135200 | 135200 | 135200 | 135100 | 4 |
| 466 | 20250314 | 114100 | 6383335950 | 135200 | 135000 | 135200 | 135000 | 88 |
| 467 | 20250314 | 114000 | 6371446550 | 135100 | 135000 | 135100 | 135000 | 14 |
| 468 | 20250314 | 113900 | 6369555550 | 135000 | 135300 | 135300 | 135000 | 114 |
| 469 | 20250314 | 113800 | 6354145150 | 135300 | 135500 | 135500 | 135300 | 37 |
| 470 | 20250314 | 113700 | 6349135150 | 135300 | 135200 | 135400 | 135200 | 19 |
| 471 | 20250314 | 113600 | 6346564250 | 135100 | 134900 | 135100 | 134900 | 56 |
| 472 | 20250314 | 113500 | 6339002550 | 135000 | 135200 | 135200 | 135000 | 76 |
| 473 | 20250314 | 113400 | 6328739850 | 135100 | 135000 | 135100 | 135000 | 86 |
| 474 | 20250314 | 113300 | 6317123350 | 135000 | 135000 | 135000 | 135000 | 104 |
| 475 | 20250314 | 113200 | 6303083350 | 134900 | 134900 | 135000 | 134900 | 33 |
| 476 | 20250314 | 113100 | 6298628650 | 134900 | 134900 | 134900 | 134900 | 18 |
| 477 | 20250314 | 113000 | 6296200450 | 134800 | 134700 | 134800 | 134700 | 80 |
| 478 | 20250314 | 112900 | 6285422550 | 134700 | 135000 | 135000 | 134650 | 1304 |
| 479 | 20250314 | 112800 | 6109397400 | 135000 | 134900 | 135000 | 134900 | 180 |
| 480 | 20250314 | 112700 | 6085098400 | 134900 | 134800 | 134900 | 134800 | 128 |
| 481 | 20250314 | 112600 | 6067839900 | 134700 | 134700 | 134700 | 134700 | 19 |
| 482 | 20250314 | 112500 | 6065280600 | 134700 | 134900 | 134900 | 134700 | 22 |
| 483 | 20250314 | 112400 | 6062315400 | 134900 | 134800 | 134900 | 134800 | 5 |
| 484 | 20250314 | 112300 | 6061641300 | 134900 | 134900 | 135000 | 134900 | 28 |
| 485 | 20250314 | 112200 | 6057864000 | 135100 | 134800 | 135100 | 134800 | 53 |
| 486 | 20250314 | 112100 | 6050714000 | 134800 | 134700 | 134800 | 134700 | 6 |
| 487 | 20250314 | 112000 | 6049905400 | 134700 | 134600 | 134700 | 134600 | 53 |
| 488 | 20250314 | 111900 | 6042766500 | 134600 | 134500 | 134800 | 134500 | 175 |
| 489 | 20250314 | 111800 | 6019209300 | 134600 | 134500 | 134600 | 134500 | 86 |
| 490 | 20250314 | 111700 | 6007640800 | 134500 | 134400 | 134500 | 134400 | 9 |
| 491 | 20250314 | 111600 | 6006430400 | 134500 | 134400 | 134500 | 134400 | 20 |
| 492 | 20250314 | 111500 | 6003740700 | 134500 | 134400 | 134500 | 134400 | 21 |
| 493 | 20250314 | 111400 | 6000917300 | 134500 | 134400 | 134500 | 134200 | 77 |
| 494 | 20250314 | 111300 | 5990568400 | 134200 | 134300 | 134400 | 134200 | 115 |
| 495 | 20250314 | 111200 | 5975123700 | 134300 | 134400 | 134400 | 134300 | 162 |
| 496 | 20250314 | 111100 | 5953365400 | 134400 | 134300 | 134400 | 134300 | 30 |
| 497 | 20250314 | 111000 | 5949333700 | 134400 | 134300 | 134500 | 134300 | 52 |
| 498 | 20250314 | 110900 | 5942346000 | 134300 | 134300 | 134400 | 134300 | 13 |
| 499 | 20250314 | 110800 | 5940599300 | 134400 | 134300 | 134400 | 134300 | 294 |
| 500 | 20250314 | 110700 | 5901111200 | 134300 | 134700 | 134800 | 134300 | 1827 |
| 501 | 20250314 | 110600 | 5655344600 | 134600 | 134700 | 134700 | 134600 | 110 |
| 502 | 20250314 | 110500 | 5640527800 | 134700 | 134600 | 134700 | 134600 | 58 |
| 503 | 20250314 | 110400 | 5632719900 | 134700 | 134700 | 134700 | 134600 | 147 |
| 504 | 20250314 | 110300 | 5612922900 | 134600 | 134600 | 134600 | 134500 | 208 |
| 505 | 20250314 | 110200 | 5584926350 | 134500 | 134600 | 134600 | 134500 | 10 |
| 506 | 20250314 | 110100 | 5583580450 | 134600 | 134700 | 134700 | 134500 | 171 |
| 507 | 20250314 | 110000 | 5560566850 | 134700 | 135000 | 135000 | 134700 | 292 |
| 508 | 20250314 | 105900 | 5521222450 | 135000 | 135200 | 135200 | 135000 | 44 |
| 509 | 20250314 | 105800 | 5515279350 | 135000 | 135200 | 135200 | 135000 | 96 |
| 510 | 20250314 | 105700 | 5502310750 | 135200 | 135100 | 135200 | 135100 | 91 |
| 511 | 20250314 | 105600 | 5490016450 | 135000 | 135100 | 135100 | 135000 | 27 |
| 512 | 20250314 | 105500 | 5486368950 | 135100 | 135100 | 135100 | 135000 | 68 |
| 513 | 20250314 | 105400 | 5477183150 | 135100 | 135200 | 135200 | 135100 | 86 |
| 514 | 20250314 | 105300 | 5465563150 | 135200 | 135200 | 135300 | 135200 | 63 |
| 515 | 20250314 | 105200 | 5457044450 | 135300 | 135300 | 135300 | 135200 | 28 |
| 516 | 20250314 | 105100 | 5453257150 | 135200 | 135300 | 135300 | 135200 | 14 |
| 517 | 20250314 | 105000 | 5451363250 | 135100 | 135300 | 135300 | 135100 | 26 |
| 518 | 20250314 | 104900 | 5447846950 | 135200 | 135300 | 135300 | 135200 | 26 |
| 519 | 20250314 | 104800 | 5444330050 | 135200 | 134800 | 135200 | 134800 | 494 |
| 520 | 20250314 | 104700 | 5377644550 | 134800 | 134800 | 134900 | 134800 | 148 |
| 521 | 20250314 | 104600 | 5357684250 | 134900 | 134900 | 134900 | 134800 | 44 |
| 522 | 20250314 | 104500 | 5351750650 | 134900 | 134800 | 134900 | 134800 | 89 |
| 523 | 20250314 | 104400 | 5339751350 | 134900 | 134900 | 135000 | 134900 | 92 |
| 524 | 20250314 | 104300 | 5327337650 | 135000 | 135000 | 135000 | 134700 | 22 |
| 525 | 20250314 | 104200 | 5324368050 | 135000 | 135000 | 135000 | 134500 | 19 |
| 526 | 20250314 | 104100 | 5321804050 | 134500 | 135000 | 135000 | 134500 | 169 |
| 527 | 20250314 | 104000 | 5299061650 | 134500 | 134500 | 134600 | 134400 | 29 |
| 528 | 20250314 | 103900 | 5295160350 | 134400 | 135000 | 135000 | 134400 | 12 |
| 529 | 20250314 | 103800 | 5293540950 | 134400 | 134400 | 134500 | 134300 | 86 |
| 530 | 20250314 | 103700 | 5281982350 | 134300 | 134400 | 134400 | 134300 | 279 |
| 531 | 20250314 | 103600 | 5244490650 | 134500 | 134400 | 134700 | 134400 | 115 |
| 532 | 20250314 | 103500 | 5229022350 | 134400 | 134800 | 134800 | 134400 | 105 |
| 533 | 20250314 | 103400 | 5214885550 | 134800 | 135000 | 135000 | 134800 | 30 |
| 534 | 20250314 | 103300 | 5210837950 | 135200 | 134900 | 135200 | 134900 | 216 |
| 535 | 20250314 | 103200 | 5181671250 | 134700 | 134600 | 134700 | 134600 | 36 |
| 536 | 20250314 | 103100 | 5176823450 | 134500 | 135200 | 135400 | 134500 | 658 |
| 537 | 20250314 | 103000 | 5088216550 | 135200 | 135500 | 135500 | 135200 | 59 |
| 538 | 20250314 | 102900 | 5080231250 | 134900 | 135800 | 135800 | 134900 | 201 |
| 539 | 20250314 | 102800 | 5053028450 | 135400 | 135600 | 135600 | 135300 | 791 |
| 540 | 20250314 | 102700 | 4945867550 | 135300 | 135500 | 135600 | 135000 | 298 |
| 541 | 20250314 | 102600 | 4905600850 | 135600 | 135600 | 135800 | 135500 | 62 |
| 542 | 20250314 | 102500 | 4897192750 | 135600 | 135500 | 135600 | 135400 | 43 |
| 543 | 20250314 | 102400 | 4891366050 | 135500 | 135700 | 135700 | 135500 | 73 |
| 544 | 20250314 | 102300 | 4881470550 | 135700 | 135600 | 135700 | 135500 | 64 |
| 545 | 20250314 | 102200 | 4872791150 | 135600 | 135400 | 135700 | 135400 | 282 |
| 546 | 20250314 | 102100 | 4834569450 | 135400 | 135100 | 135400 | 135100 | 133 |
| 547 | 20250314 | 102000 | 4816576550 | 135100 | 135400 | 135400 | 135000 | 72 |
| 548 | 20250314 | 101900 | 4806846750 | 135200 | 135200 | 135400 | 135000 | 70 |
| 549 | 20250314 | 101800 | 4797385450 | 135100 | 135200 | 135400 | 135100 | 52 |
| 550 | 20250314 | 101700 | 4790352050 | 135200 | 135300 | 135300 | 135100 | 118 |
| 551 | 20250314 | 101600 | 4774397650 | 135400 | 135400 | 135400 | 135200 | 48 |
| 552 | 20250314 | 101500 | 4767900950 | 135400 | 135500 | 135500 | 135200 | 100 |
| 553 | 20250314 | 101400 | 4754360950 | 135500 | 135700 | 135700 | 135300 | 215 |
| 554 | 20250314 | 101300 | 4725247250 | 135700 | 135700 | 135800 | 135500 | 213 |
| 555 | 20250314 | 101200 | 4696343850 | 135900 | 135800 | 135900 | 135700 | 101 |
| 556 | 20250314 | 101100 | 4682626750 | 135800 | 135600 | 135800 | 135300 | 237 |
| 557 | 20250314 | 101000 | 4650516550 | 135600 | 135400 | 135600 | 135300 | 60 |
| 558 | 20250314 | 100900 | 4642388300 | 135400 | 135450 | 135550 | 135300 | 497 |
| 559 | 20250314 | 100800 | 4575060900 | 135500 | 135500 | 135500 | 135450 | 64 |
| 560 | 20250314 | 100700 | 4566389550 | 135500 | 135500 | 135500 | 135300 | 85 |
| 561 | 20250314 | 100600 | 4554880250 | 135500 | 135400 | 135500 | 135300 | 88 |
| 562 | 20250314 | 100500 | 4542963850 | 135400 | 135300 | 135400 | 135200 | 39 |
| 563 | 20250314 | 100400 | 4537686100 | 135300 | 135500 | 135500 | 135200 | 125 |
| 564 | 20250314 | 100300 | 4520768100 | 135500 | 135400 | 135500 | 135200 | 95 |
| 565 | 20250314 | 100200 | 4507905900 | 135400 | 135400 | 135400 | 134900 | 250 |
| 566 | 20250314 | 100100 | 4474153200 | 135000 | 135600 | 135600 | 135000 | 550 |
| 567 | 20250314 | 100000 | 4399800000 | 135800 | 135800 | 136000 | 135400 | 252 |
| 568 | 20250314 | 095900 | 4365634800 | 135700 | 136000 | 136000 | 135700 | 268 |
| 569 | 20250314 | 095800 | 4329229600 | 135900 | 136000 | 136100 | 135800 | 167 |
| 570 | 20250314 | 095700 | 4306525200 | 136000 | 136400 | 136500 | 135900 | 500 |
| 571 | 20250314 | 095600 | 4238504300 | 136000 | 136400 | 136400 | 135900 | 1233 |
| 572 | 20250314 | 095500 | 4070787200 | 136400 | 136200 | 136400 | 136000 | 170 |
| 573 | 20250314 | 095400 | 4047621700 | 136400 | 136500 | 136500 | 136100 | 181 |
| 574 | 20250314 | 095300 | 4022942800 | 136500 | 136400 | 136500 | 136400 | 139 |
| 575 | 20250314 | 095200 | 4003980500 | 136400 | 136300 | 136400 | 136100 | 181 |
| 576 | 20250314 | 095100 | 3979312500 | 136300 | 136400 | 136400 | 136000 | 207 |
| 577 | 20250314 | 095000 | 3951123500 | 136400 | 136500 | 136500 | 136000 | 291 |
| 578 | 20250314 | 094900 | 3911499100 | 136400 | 136500 | 136500 | 136000 | 441 |
| 579 | 20250314 | 094800 | 3851427300 | 136500 | 136500 | 136600 | 136300 | 135 |
| 580 | 20250314 | 094700 | 3833005100 | 136500 | 136600 | 136700 | 136300 | 204 |
| 581 | 20250314 | 094600 | 3805178400 | 136600 | 136500 | 136900 | 136400 | 180 |
| 582 | 20250314 | 094500 | 3780593600 | 136500 | 136700 | 136900 | 136200 | 227 |
| 583 | 20250314 | 094400 | 3749599500 | 136700 | 136700 | 136900 | 136600 | 282 |
| 584 | 20250314 | 094300 | 3711033900 | 136700 | 136700 | 136700 | 136600 | 369 |
| 585 | 20250314 | 094200 | 3660615400 | 136600 | 136800 | 136800 | 136500 | 466 |
| 586 | 20250314 | 094100 | 3596936000 | 136500 | 137200 | 137300 | 136500 | 495 |
| 587 | 20250314 | 094000 | 3529258400 | 137000 | 137400 | 137400 | 137000 | 371 |
| 588 | 20250314 | 093900 | 3478319500 | 137400 | 137200 | 137500 | 137200 | 312 |
| 589 | 20250314 | 093800 | 3435461800 | 137200 | 136800 | 137200 | 136800 | 318 |
| 590 | 20250314 | 093700 | 3391926700 | 136800 | 137300 | 137300 | 136600 | 685 |
| 591 | 20250314 | 093600 | 3298129600 | 137300 | 137700 | 137700 | 137200 | 407 |
| 592 | 20250314 | 093500 | 3242199900 | 137700 | 137800 | 137800 | 137600 | 492 |
| 593 | 20250314 | 093400 | 3174448700 | 137800 | 137600 | 137900 | 137500 | 1406 |
| 594 | 20250314 | 093300 | 2980777000 | 137600 | 137500 | 137600 | 137400 | 551 |
| 595 | 20250314 | 093200 | 2905010850 | 137500 | 137400 | 137500 | 137400 | 516 |
| 596 | 20250314 | 093100 | 2834093950 | 137400 | 137300 | 137500 | 137300 | 288 |
| 597 | 20250314 | 093000 | 2794515650 | 137500 | 137300 | 137500 | 137200 | 609 |
| 598 | 20250314 | 092900 | 2710896750 | 137400 | 137400 | 137500 | 137200 | 403 |
| 599 | 20250314 | 092800 | 2655541600 | 137400 | 137600 | 137600 | 137300 | 401 |
| 600 | 20250314 | 092700 | 2600419700 | 137500 | 137400 | 137700 | 137300 | 739 |
| 601 | 20250314 | 092600 | 2498842600 | 137400 | 137700 | 137700 | 137400 | 425 |
| 602 | 20250314 | 092500 | 2440362500 | 137700 | 137700 | 137800 | 137700 | 186 |
| 603 | 20250314 | 092400 | 2414747900 | 137600 | 137600 | 137700 | 137500 | 1476 |
| 604 | 20250314 | 092300 | 2211615900 | 137700 | 137100 | 137700 | 136900 | 2053 |
| 605 | 20250314 | 092200 | 1929719200 | 137100 | 137400 | 137400 | 137100 | 376 |
| 606 | 20250314 | 092100 | 1878112400 | 137300 | 136800 | 137300 | 136600 | 1876 |
| 607 | 20250314 | 092000 | 1621166700 | 136900 | 136600 | 137000 | 136600 | 1293 |
| 608 | 20250314 | 091900 | 1444193850 | 136700 | 136400 | 136800 | 136400 | 617 |
| 609 | 20250314 | 091800 | 1359907950 | 136400 | 135500 | 136400 | 135500 | 768 |
| 610 | 20250314 | 091700 | 1255315050 | 135500 | 135300 | 135500 | 135300 | 39 |
| 611 | 20250314 | 091600 | 1250036750 | 135200 | 135100 | 135500 | 135100 | 292 |
| 612 | 20250314 | 091500 | 1210580850 | 135100 | 135600 | 135800 | 134900 | 572 |
| 613 | 20250314 | 091400 | 1133228550 | 136200 | 136500 | 136500 | 135600 | 387 |
| 614 | 20250314 | 091300 | 1080433050 | 136500 | 135300 | 136500 | 135300 | 1836 |
| 615 | 20250314 | 091200 | 830273550 | 135300 | 135100 | 135300 | 135000 | 124 |
| 616 | 20250314 | 091100 | 813509350 | 135100 | 135200 | 135200 | 135050 | 26 |
| 617 | 20250314 | 091000 | 809996700 | 135100 | 135300 | 135300 | 135100 | 82 |
| 618 | 20250314 | 090900 | 798918300 | 135000 | 134800 | 135300 | 134800 | 360 |
| 619 | 20250314 | 090800 | 750321300 | 134800 | 134800 | 134900 | 134700 | 553 |
| 620 | 20250314 | 090700 | 675823500 | 134900 | 135000 | 135000 | 134600 | 822 |
| 621 | 20250314 | 090600 | 565103200 | 135000 | 134800 | 135000 | 134600 | 1234 |
| 622 | 20250314 | 090500 | 398970300 | 134700 | 135000 | 135000 | 134700 | 1064 |
| 623 | 20250314 | 090400 | 255648300 | 135000 | 135500 | 135500 | 135000 | 344 |
| 624 | 20250314 | 090300 | 209179200 | 135200 | 136000 | 136000 | 135100 | 491 |
| 625 | 20250314 | 090200 | 142639100 | 136000 | 134900 | 136000 | 134900 | 522 |
| 626 | 20250314 | 090100 | 71992000 | 134700 | 134400 | 134800 | 134400 | 228 |
| 627 | 20250314 | 090000 | 41331800 | 134000 | 134400 | 134400 | 133600 | 308 |