35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 3 | 20250313 | 190100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 4 | 20250313 | 190000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 5 | 20250313 | 185900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 6 | 20250313 | 185800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 7 | 20250313 | 185700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 8 | 20250313 | 185600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 9 | 20250313 | 185500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 10 | 20250313 | 185400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 11 | 20250313 | 185300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 12 | 20250313 | 185200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 13 | 20250313 | 185100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 14 | 20250313 | 185000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 15 | 20250313 | 184900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 16 | 20250313 | 184800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 17 | 20250313 | 184700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 18 | 20250313 | 184600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 19 | 20250313 | 184500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 20 | 20250313 | 184400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 21 | 20250313 | 184300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 22 | 20250313 | 184200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 23 | 20250313 | 184100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 24 | 20250313 | 184000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 25 | 20250313 | 183900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 26 | 20250313 | 183800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 27 | 20250313 | 183700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 28 | 20250313 | 183600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 29 | 20250313 | 183500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 30 | 20250313 | 183400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 31 | 20250313 | 183300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 32 | 20250313 | 183200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 33 | 20250313 | 183100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 34 | 20250313 | 183000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 35 | 20250313 | 182900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 36 | 20250313 | 182800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 37 | 20250313 | 182700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 38 | 20250313 | 182600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 39 | 20250313 | 182500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 40 | 20250313 | 182400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 41 | 20250313 | 182300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 42 | 20250313 | 182200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 43 | 20250313 | 182100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 44 | 20250313 | 182000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 45 | 20250313 | 181900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 46 | 20250313 | 181800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 47 | 20250313 | 181700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 48 | 20250313 | 181600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 49 | 20250313 | 181500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 50 | 20250313 | 181400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 51 | 20250313 | 181300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 52 | 20250313 | 181200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 53 | 20250313 | 181100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 54 | 20250313 | 181000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 55 | 20250313 | 180900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 56 | 20250313 | 180800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 57 | 20250313 | 180700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 58 | 20250313 | 180600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 59 | 20250313 | 180500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 60 | 20250313 | 180400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 61 | 20250313 | 180300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 62 | 20250313 | 180200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 63 | 20250313 | 180100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 64 | 20250313 | 180000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 65 | 20250313 | 175900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 66 | 20250313 | 175800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 67 | 20250313 | 175700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 68 | 20250313 | 175600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 69 | 20250313 | 175500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 70 | 20250313 | 175400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 71 | 20250313 | 175300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 72 | 20250313 | 175200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 73 | 20250313 | 175100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 74 | 20250313 | 175000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 75 | 20250313 | 174900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 76 | 20250313 | 174800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 77 | 20250313 | 174700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 78 | 20250313 | 174600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 79 | 20250313 | 174500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 80 | 20250313 | 174400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 81 | 20250313 | 174300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 82 | 20250313 | 174200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 83 | 20250313 | 174100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 84 | 20250313 | 174000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 85 | 20250313 | 173900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 86 | 20250313 | 173800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 87 | 20250313 | 173700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 88 | 20250313 | 173600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 89 | 20250313 | 173500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 90 | 20250313 | 173400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 91 | 20250313 | 173300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 92 | 20250313 | 173200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 93 | 20250313 | 173100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 94 | 20250313 | 173000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 95 | 20250313 | 172900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 96 | 20250313 | 172800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 97 | 20250313 | 172700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 98 | 20250313 | 172600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 99 | 20250313 | 172500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 100 | 20250313 | 172400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 101 | 20250313 | 172300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 102 | 20250313 | 172200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 103 | 20250313 | 172100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 104 | 20250313 | 172000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 105 | 20250313 | 171900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 106 | 20250313 | 171800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 107 | 20250313 | 171700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 108 | 20250313 | 171600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 109 | 20250313 | 171500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 110 | 20250313 | 171400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 111 | 20250313 | 171300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 112 | 20250313 | 171200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 113 | 20250313 | 171100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 114 | 20250313 | 171000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 115 | 20250313 | 170900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 116 | 20250313 | 170800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 117 | 20250313 | 170700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 118 | 20250313 | 170600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 119 | 20250313 | 170500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 120 | 20250313 | 170400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 121 | 20250313 | 170300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 122 | 20250313 | 170200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 123 | 20250313 | 170100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 124 | 20250313 | 170000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 125 | 20250313 | 165900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 126 | 20250313 | 165800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 127 | 20250313 | 165700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 128 | 20250313 | 165600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 129 | 20250313 | 165500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 130 | 20250313 | 165400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 131 | 20250313 | 165300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 132 | 20250313 | 165200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 133 | 20250313 | 165100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 134 | 20250313 | 165000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 135 | 20250313 | 164900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 136 | 20250313 | 164800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 137 | 20250313 | 164700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 138 | 20250313 | 164600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 139 | 20250313 | 164500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 140 | 20250313 | 164400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 141 | 20250313 | 164300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 142 | 20250313 | 164200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 143 | 20250313 | 164100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 144 | 20250313 | 164000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 145 | 20250313 | 163900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 146 | 20250313 | 163800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 147 | 20250313 | 163700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 148 | 20250313 | 163600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 149 | 20250313 | 163500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 150 | 20250313 | 163400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 151 | 20250313 | 163300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 152 | 20250313 | 163200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 153 | 20250313 | 163100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 154 | 20250313 | 163000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 155 | 20250313 | 162900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 156 | 20250313 | 162800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 157 | 20250313 | 162700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 158 | 20250313 | 162600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 159 | 20250313 | 162500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 160 | 20250313 | 162400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 161 | 20250313 | 162300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 162 | 20250313 | 162200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 163 | 20250313 | 162100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 164 | 20250313 | 162000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 165 | 20250313 | 161900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 166 | 20250313 | 161800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 167 | 20250313 | 161700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 168 | 20250313 | 161600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 169 | 20250313 | 161500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 170 | 20250313 | 161400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 171 | 20250313 | 161300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 172 | 20250313 | 161200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 173 | 20250313 | 161100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 174 | 20250313 | 161000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 175 | 20250313 | 160900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 176 | 20250313 | 160800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 177 | 20250313 | 160700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 178 | 20250313 | 160600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 179 | 20250313 | 160500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 180 | 20250313 | 160400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 181 | 20250313 | 160300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 182 | 20250313 | 160200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 183 | 20250313 | 160100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 184 | 20250313 | 160000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 185 | 20250313 | 155900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 186 | 20250313 | 155800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 187 | 20250313 | 155700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 188 | 20250313 | 155600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 189 | 20250313 | 155500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 190 | 20250313 | 155400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 191 | 20250313 | 155300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 192 | 20250313 | 155200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 193 | 20250313 | 155100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 194 | 20250313 | 155000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 195 | 20250313 | 154900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 196 | 20250313 | 154800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 197 | 20250313 | 154700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 198 | 20250313 | 154600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 199 | 20250313 | 154500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 200 | 20250313 | 154400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 201 | 20250313 | 154300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 202 | 20250313 | 154200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 203 | 20250313 | 154100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 204 | 20250313 | 154000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 205 | 20250313 | 153900 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 206 | 20250313 | 153800 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 207 | 20250313 | 153700 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 208 | 20250313 | 153600 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 209 | 20250313 | 153500 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 210 | 20250313 | 153400 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 211 | 20250313 | 153300 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 212 | 20250313 | 153200 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 213 | 20250313 | 153100 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 214 | 20250313 | 153000 | 21278312100 | 131000 | 131000 | 131000 | 131000 | 12444 |
| 215 | 20250313 | 152900 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 216 | 20250313 | 152800 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 217 | 20250313 | 152700 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 218 | 20250313 | 152600 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 219 | 20250313 | 152500 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 220 | 20250313 | 152400 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 221 | 20250313 | 152300 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 222 | 20250313 | 152200 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 223 | 20250313 | 152100 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 224 | 20250313 | 152000 | 19648148100 | 130700 | 130700 | 130700 | 130700 | 0 |
| 225 | 20250313 | 151900 | 19648148100 | 130700 | 130700 | 130900 | 130600 | 879 |
| 226 | 20250313 | 151800 | 19533242800 | 130700 | 130800 | 130900 | 130700 | 501 |
| 227 | 20250313 | 151700 | 19467724000 | 130900 | 130900 | 131000 | 130700 | 480 |
| 228 | 20250313 | 151600 | 19404914800 | 130800 | 131100 | 131100 | 130800 | 205 |
| 229 | 20250313 | 151500 | 19378064200 | 131000 | 131100 | 131100 | 131000 | 1108 |
| 230 | 20250313 | 151400 | 19232883200 | 131000 | 131000 | 131200 | 131000 | 774 |
| 231 | 20250313 | 151300 | 19131451900 | 131000 | 131100 | 131100 | 131000 | 368 |
| 232 | 20250313 | 151200 | 19083242300 | 131000 | 131000 | 131100 | 131000 | 295 |
| 233 | 20250313 | 151100 | 19044582700 | 131100 | 130900 | 131100 | 130900 | 485 |
| 234 | 20250313 | 151000 | 18981036300 | 131000 | 131000 | 131000 | 130900 | 395 |
| 235 | 20250313 | 150900 | 18929307500 | 131000 | 130800 | 131200 | 130800 | 409 |
| 236 | 20250313 | 150800 | 18875724100 | 131000 | 130900 | 131000 | 130800 | 367 |
| 237 | 20250313 | 150700 | 18827692300 | 130900 | 131000 | 131000 | 130900 | 535 |
| 238 | 20250313 | 150600 | 18757637700 | 130900 | 131100 | 131100 | 130800 | 657 |
| 239 | 20250313 | 150500 | 18671577200 | 131100 | 131300 | 131400 | 131100 | 320 |
| 240 | 20250313 | 150400 | 18629581200 | 131400 | 131300 | 131400 | 131300 | 371 |
| 241 | 20250313 | 150300 | 18580852700 | 131300 | 131300 | 131400 | 131300 | 252 |
| 242 | 20250313 | 150200 | 18547762400 | 131300 | 131300 | 131400 | 131200 | 376 |
| 243 | 20250313 | 150100 | 18498391200 | 131300 | 131300 | 131500 | 131300 | 308 |
| 244 | 20250313 | 150000 | 18457936000 | 131300 | 131400 | 131400 | 131300 | 312 |
| 245 | 20250313 | 145900 | 18416953200 | 131300 | 131400 | 131500 | 131300 | 319 |
| 246 | 20250313 | 145800 | 18375036500 | 131300 | 131300 | 131400 | 131300 | 324 |
| 247 | 20250313 | 145700 | 18332489800 | 131300 | 131100 | 131500 | 131100 | 432 |
| 248 | 20250313 | 145600 | 18275797700 | 131100 | 131100 | 131200 | 131000 | 333 |
| 249 | 20250313 | 145500 | 18232144800 | 131000 | 131200 | 131200 | 131000 | 302 |
| 250 | 20250313 | 145400 | 18192550500 | 131200 | 131100 | 131300 | 130900 | 418 |
| 251 | 20250313 | 145300 | 18137764500 | 131200 | 130800 | 131200 | 130700 | 366 |
| 252 | 20250313 | 145200 | 18089844700 | 130900 | 131000 | 131000 | 130700 | 658 |
| 253 | 20250313 | 145100 | 18003752400 | 131000 | 130900 | 131200 | 130900 | 377 |
| 254 | 20250313 | 145000 | 17954341100 | 131000 | 130900 | 131100 | 130800 | 476 |
| 255 | 20250313 | 144900 | 17892028900 | 130900 | 131100 | 131100 | 130700 | 336 |
| 256 | 20250313 | 144800 | 17848013100 | 131200 | 131200 | 131200 | 131000 | 275 |
| 257 | 20250313 | 144700 | 17811949900 | 131100 | 131200 | 131200 | 131000 | 1523 |
| 258 | 20250313 | 144600 | 17612365600 | 131200 | 131500 | 131500 | 131200 | 700 |
| 259 | 20250313 | 144500 | 17520399600 | 131400 | 131600 | 131600 | 131300 | 568 |
| 260 | 20250313 | 144400 | 17445725200 | 131500 | 131800 | 131800 | 131500 | 497 |
| 261 | 20250313 | 144300 | 17380335550 | 131700 | 131700 | 131800 | 131600 | 343 |
| 262 | 20250313 | 144200 | 17335162850 | 131700 | 131700 | 131800 | 131500 | 291 |
| 263 | 20250313 | 144100 | 17296850750 | 131500 | 131500 | 131700 | 131500 | 392 |
| 264 | 20250313 | 144000 | 17245276250 | 131500 | 131700 | 131700 | 131500 | 334 |
| 265 | 20250313 | 143900 | 17201335650 | 131600 | 131600 | 131700 | 131600 | 222 |
| 266 | 20250313 | 143800 | 17172112250 | 131600 | 131700 | 131700 | 131500 | 296 |
| 267 | 20250313 | 143700 | 17133162650 | 131700 | 131800 | 131800 | 131600 | 260 |
| 268 | 20250313 | 143600 | 17098917650 | 131700 | 131700 | 131800 | 131500 | 334 |
| 269 | 20250313 | 143500 | 17054926650 | 131700 | 131600 | 131700 | 131500 | 316 |
| 270 | 20250313 | 143400 | 17013331350 | 131600 | 131500 | 131600 | 131500 | 299 |
| 271 | 20250313 | 143300 | 16974010650 | 131400 | 131500 | 131800 | 131400 | 427 |
| 272 | 20250313 | 143200 | 16917814550 | 131500 | 131600 | 131700 | 131500 | 239 |
| 273 | 20250313 | 143100 | 16886376650 | 131400 | 131800 | 131900 | 131400 | 378 |
| 274 | 20250313 | 143000 | 16836648850 | 131800 | 131800 | 131800 | 131500 | 276 |
| 275 | 20250313 | 142900 | 16800298750 | 131900 | 131700 | 131900 | 131600 | 311 |
| 276 | 20250313 | 142800 | 16759343750 | 131600 | 131500 | 131700 | 131300 | 455 |
| 277 | 20250313 | 142700 | 16699497650 | 131500 | 131600 | 131900 | 131500 | 343 |
| 278 | 20250313 | 142600 | 16654350250 | 131700 | 132400 | 132500 | 131600 | 694 |
| 279 | 20250313 | 142500 | 16562745400 | 132500 | 132400 | 132600 | 132200 | 465 |
| 280 | 20250313 | 142400 | 16501194100 | 132500 | 132400 | 132600 | 132300 | 301 |
| 281 | 20250313 | 142300 | 16461332900 | 132300 | 132400 | 132400 | 132300 | 98 |
| 282 | 20250313 | 142200 | 16448364600 | 132400 | 132300 | 132500 | 132000 | 250 |
| 283 | 20250313 | 142100 | 16415305100 | 132200 | 132500 | 132800 | 132200 | 1493 |
| 284 | 20250313 | 142000 | 16217445500 | 132600 | 132800 | 133000 | 132500 | 790 |
| 285 | 20250313 | 141900 | 16112550100 | 132900 | 132950 | 133000 | 132900 | 266 |
| 286 | 20250313 | 141800 | 16077187550 | 132950 | 133000 | 133200 | 132900 | 240 |
| 287 | 20250313 | 141700 | 16045272450 | 133000 | 133000 | 133000 | 132800 | 516 |
| 288 | 20250313 | 141600 | 15976677250 | 132900 | 133000 | 133100 | 132800 | 798 |
| 289 | 20250313 | 141500 | 15870572050 | 133000 | 133000 | 133000 | 132900 | 695 |
| 290 | 20250313 | 141400 | 15778142250 | 132900 | 133500 | 133500 | 132900 | 1720 |
| 291 | 20250313 | 141300 | 15549296750 | 133500 | 134000 | 134100 | 133500 | 812 |
| 292 | 20250313 | 141200 | 15440578750 | 134000 | 134100 | 134100 | 133900 | 443 |
| 293 | 20250313 | 141100 | 15381207650 | 134200 | 134200 | 134200 | 134100 | 65 |
| 294 | 20250313 | 141000 | 15372484850 | 134200 | 134550 | 134550 | 134100 | 1298 |
| 295 | 20250313 | 140900 | 15198120100 | 134600 | 134600 | 134600 | 134550 | 48 |
| 296 | 20250313 | 140800 | 15191659450 | 134600 | 134600 | 134600 | 134550 | 169 |
| 297 | 20250313 | 140700 | 15168916750 | 134600 | 134450 | 134600 | 134450 | 327 |
| 298 | 20250313 | 140600 | 15124926950 | 134450 | 134350 | 134500 | 134350 | 179 |
| 299 | 20250313 | 140500 | 15100868500 | 134350 | 134300 | 134400 | 134250 | 219 |
| 300 | 20250313 | 140400 | 15071450450 | 134300 | 134250 | 134300 | 134250 | 51 |
| 301 | 20250313 | 140300 | 15064601200 | 134250 | 134400 | 134400 | 134100 | 598 |
| 302 | 20250313 | 140200 | 14984285750 | 134300 | 134400 | 134400 | 134300 | 161 |
| 303 | 20250313 | 140100 | 14962647950 | 134400 | 134400 | 134400 | 134300 | 50 |
| 304 | 20250313 | 140000 | 14955928750 | 134400 | 134300 | 134400 | 134300 | 118 |
| 305 | 20250313 | 135900 | 14940072350 | 134200 | 134300 | 134300 | 134100 | 76 |
| 306 | 20250313 | 135800 | 14929871050 | 134300 | 134600 | 134600 | 134200 | 514 |
| 307 | 20250313 | 135700 | 14860799350 | 134600 | 134500 | 134600 | 134400 | 118 |
| 308 | 20250313 | 135600 | 14844927050 | 134500 | 134500 | 134500 | 134400 | 74 |
| 309 | 20250313 | 135500 | 14834974450 | 134500 | 134500 | 134500 | 134400 | 180 |
| 310 | 20250313 | 135400 | 14810765150 | 134500 | 134500 | 134500 | 134400 | 21 |
| 311 | 20250313 | 135300 | 14807940850 | 134500 | 134400 | 134500 | 134300 | 65 |
| 312 | 20250313 | 135200 | 14799206250 | 134400 | 134300 | 134400 | 134300 | 167 |
| 313 | 20250313 | 135100 | 14776762650 | 134400 | 134300 | 134400 | 134300 | 66 |
| 314 | 20250313 | 135000 | 14767892850 | 134400 | 134300 | 134400 | 134300 | 59 |
| 315 | 20250313 | 134900 | 14759965350 | 134300 | 134300 | 134400 | 134300 | 119 |
| 316 | 20250313 | 134800 | 14743983050 | 134400 | 134400 | 134400 | 134300 | 145 |
| 317 | 20250313 | 134700 | 14724502750 | 134300 | 134400 | 134400 | 134300 | 178 |
| 318 | 20250313 | 134600 | 14700583250 | 134300 | 134300 | 134300 | 134200 | 71 |
| 319 | 20250313 | 134500 | 14691050050 | 134300 | 134100 | 134300 | 134100 | 98 |
| 320 | 20250313 | 134400 | 14677892750 | 134200 | 134100 | 134200 | 134100 | 143 |
| 321 | 20250313 | 134300 | 14658702400 | 134100 | 134200 | 134200 | 134100 | 83 |
| 322 | 20250313 | 134200 | 14647568300 | 134200 | 134100 | 134200 | 134100 | 116 |
| 323 | 20250313 | 134100 | 14632006650 | 134000 | 134100 | 134100 | 134000 | 39 |
| 324 | 20250313 | 134000 | 14626777150 | 134100 | 134200 | 134200 | 134000 | 302 |
| 325 | 20250313 | 133900 | 14586284650 | 134200 | 134100 | 134200 | 134100 | 162 |
| 326 | 20250313 | 133800 | 14564548550 | 134200 | 134100 | 134200 | 134100 | 78 |
| 327 | 20250313 | 133700 | 14554081450 | 134100 | 134200 | 134300 | 134100 | 199 |
| 328 | 20250313 | 133600 | 14527375950 | 134200 | 134500 | 134600 | 134100 | 345 |
| 329 | 20250313 | 133500 | 14481033950 | 134500 | 134500 | 134500 | 134400 | 120 |
| 330 | 20250313 | 133400 | 14464898950 | 134500 | 134400 | 134500 | 134300 | 85 |
| 331 | 20250313 | 133300 | 14453472750 | 134400 | 134400 | 134500 | 134300 | 224 |
| 332 | 20250313 | 133200 | 14423374850 | 134400 | 134500 | 134500 | 134400 | 243 |
| 333 | 20250313 | 133100 | 14390698350 | 134500 | 134500 | 134500 | 134400 | 41 |
| 334 | 20250313 | 133000 | 14385184550 | 134400 | 134500 | 134500 | 134400 | 78 |
| 335 | 20250313 | 132900 | 14374695150 | 134500 | 134400 | 134500 | 134300 | 144 |
| 336 | 20250313 | 132800 | 14355333450 | 134400 | 134400 | 134400 | 134300 | 67 |
| 337 | 20250313 | 132700 | 14346329750 | 134400 | 134300 | 134400 | 134300 | 170 |
| 338 | 20250313 | 132600 | 14323490750 | 134300 | 134700 | 134700 | 134300 | 410 |
| 339 | 20250313 | 132500 | 14268350650 | 134600 | 134700 | 134700 | 134600 | 30 |
| 340 | 20250313 | 132400 | 14264309850 | 134700 | 134500 | 134700 | 134500 | 101 |
| 341 | 20250313 | 132300 | 14250711050 | 134500 | 134500 | 134600 | 134500 | 128 |
| 342 | 20250313 | 132200 | 14233487650 | 134500 | 134600 | 134600 | 134500 | 71 |
| 343 | 20250313 | 132100 | 14223931550 | 134500 | 134600 | 134600 | 134500 | 241 |
| 344 | 20250313 | 132000 | 14191505350 | 134600 | 134600 | 134600 | 134500 | 86 |
| 345 | 20250313 | 131900 | 14179930450 | 134600 | 134500 | 134600 | 134500 | 127 |
| 346 | 20250313 | 131800 | 14162842850 | 134500 | 134600 | 134600 | 134400 | 399 |
| 347 | 20250313 | 131700 | 14109165550 | 134700 | 134700 | 134700 | 134600 | 68 |
| 348 | 20250313 | 131600 | 14100006850 | 134700 | 134500 | 134700 | 134500 | 185 |
| 349 | 20250313 | 131500 | 14075111550 | 134500 | 134400 | 134500 | 134400 | 62 |
| 350 | 20250313 | 131400 | 14066773150 | 134500 | 134400 | 134500 | 134400 | 309 |
| 351 | 20250313 | 131300 | 14025240550 | 134400 | 134400 | 134400 | 134300 | 62 |
| 352 | 20250313 | 131200 | 14016908350 | 134300 | 134300 | 134400 | 134200 | 96 |
| 353 | 20250313 | 131100 | 14004016550 | 134400 | 134200 | 134400 | 134100 | 235 |
| 354 | 20250313 | 131000 | 13972467550 | 134300 | 134100 | 134300 | 134100 | 74 |
| 355 | 20250313 | 130900 | 13962537750 | 134100 | 134000 | 134100 | 133900 | 208 |
| 356 | 20250313 | 130800 | 13934668450 | 134000 | 133800 | 134000 | 133800 | 182 |
| 357 | 20250313 | 130700 | 13910299250 | 133800 | 133900 | 133900 | 133800 | 1007 |
| 358 | 20250313 | 130600 | 13775470350 | 133900 | 133800 | 133900 | 133500 | 270 |
| 359 | 20250313 | 130500 | 13739373850 | 133800 | 134100 | 134100 | 133700 | 482 |
| 360 | 20250313 | 130400 | 13674871350 | 134100 | 134100 | 134200 | 134000 | 213 |
| 361 | 20250313 | 130300 | 13646301750 | 134100 | 134100 | 134100 | 133800 | 385 |
| 362 | 20250313 | 130200 | 13594728450 | 134100 | 134000 | 134100 | 134000 | 107 |
| 363 | 20250313 | 130100 | 13580386350 | 134100 | 134400 | 134500 | 134100 | 423 |
| 364 | 20250313 | 130000 | 13523603850 | 134400 | 134500 | 134500 | 134400 | 182 |
| 365 | 20250313 | 125900 | 13499132150 | 134400 | 134500 | 134500 | 134400 | 146 |
| 366 | 20250313 | 125800 | 13479507550 | 134400 | 134400 | 134500 | 134300 | 95 |
| 367 | 20250313 | 125700 | 13466740250 | 134300 | 134200 | 134400 | 134200 | 125 |
| 368 | 20250313 | 125600 | 13449949350 | 134300 | 134300 | 134300 | 134200 | 149 |
| 369 | 20250313 | 125500 | 13429939850 | 134300 | 134400 | 134500 | 134200 | 252 |
| 370 | 20250313 | 125400 | 13396095500 | 134300 | 134400 | 134500 | 134300 | 214 |
| 371 | 20250313 | 125300 | 13367340400 | 134300 | 134500 | 134500 | 134200 | 313 |
| 372 | 20250313 | 125200 | 13325302000 | 134500 | 134500 | 134700 | 134400 | 221 |
| 373 | 20250313 | 125100 | 13295571000 | 134500 | 134500 | 134600 | 134500 | 726 |
| 374 | 20250313 | 125000 | 13197907200 | 134600 | 134700 | 134700 | 134500 | 198 |
| 375 | 20250313 | 124900 | 13171255200 | 134700 | 134800 | 134900 | 134700 | 216 |
| 376 | 20250313 | 124800 | 13142148500 | 134800 | 134800 | 134800 | 134700 | 57 |
| 377 | 20250313 | 124700 | 13134465500 | 134700 | 134400 | 134800 | 134400 | 275 |
| 378 | 20250313 | 124600 | 13097441000 | 134500 | 134400 | 134700 | 134400 | 163 |
| 379 | 20250313 | 124500 | 13075510800 | 134400 | 134600 | 134600 | 134400 | 344 |
| 380 | 20250313 | 124400 | 13029235100 | 134600 | 134600 | 134600 | 134500 | 108 |
| 381 | 20250313 | 124300 | 13014700300 | 134600 | 134600 | 134700 | 134500 | 251 |
| 382 | 20250313 | 124200 | 12980912400 | 134700 | 134700 | 134700 | 134500 | 344 |
| 383 | 20250313 | 124100 | 12934607600 | 134700 | 134700 | 134700 | 134600 | 308 |
| 384 | 20250313 | 124000 | 12893126000 | 134700 | 134700 | 134700 | 134600 | 79 |
| 385 | 20250313 | 123900 | 12882485500 | 134600 | 134600 | 134700 | 134600 | 110 |
| 386 | 20250313 | 123800 | 12867674700 | 134500 | 134500 | 134600 | 134500 | 209 |
| 387 | 20250313 | 123700 | 12839545500 | 134500 | 134600 | 134700 | 134500 | 376 |
| 388 | 20250313 | 123600 | 12788950800 | 134700 | 134600 | 134700 | 134600 | 103 |
| 389 | 20250313 | 123500 | 12775077300 | 134600 | 135100 | 135100 | 134600 | 747 |
| 390 | 20250313 | 123400 | 12674323600 | 135100 | 135100 | 135100 | 135000 | 81 |
| 391 | 20250313 | 123300 | 12663383000 | 135000 | 134900 | 135200 | 134900 | 229 |
| 392 | 20250313 | 123200 | 12632460700 | 135000 | 134900 | 135000 | 134900 | 70 |
| 393 | 20250313 | 123100 | 12623011500 | 135000 | 135000 | 135100 | 135000 | 137 |
| 394 | 20250313 | 123000 | 12604507800 | 135000 | 135000 | 135000 | 134900 | 160 |
| 395 | 20250313 | 122900 | 12582908100 | 135000 | 135200 | 135200 | 135000 | 246 |
| 396 | 20250313 | 122800 | 12549692300 | 135200 | 135000 | 135200 | 135000 | 200 |
| 397 | 20250313 | 122700 | 12522664300 | 135100 | 135100 | 135100 | 135000 | 65 |
| 398 | 20250313 | 122600 | 12513882900 | 135000 | 135300 | 135300 | 135000 | 298 |
| 399 | 20250313 | 122500 | 12473634700 | 135300 | 135200 | 135300 | 135100 | 492 |
| 400 | 20250313 | 122400 | 12407122100 | 135200 | 135200 | 135300 | 135100 | 82 |
| 401 | 20250313 | 122300 | 12396034200 | 135200 | 135200 | 135200 | 135100 | 248 |
| 402 | 20250313 | 122200 | 12362505900 | 135200 | 135200 | 135200 | 135100 | 191 |
| 403 | 20250313 | 122100 | 12336684600 | 135100 | 135200 | 135200 | 135100 | 135 |
| 404 | 20250313 | 122000 | 12318437800 | 135200 | 135200 | 135200 | 135100 | 250 |
| 405 | 20250313 | 121900 | 12284639200 | 135100 | 135200 | 135200 | 135100 | 107 |
| 406 | 20250313 | 121800 | 12270176600 | 135200 | 135100 | 135200 | 135000 | 219 |
| 407 | 20250313 | 121700 | 12240582700 | 135100 | 135100 | 135100 | 135000 | 91 |
| 408 | 20250313 | 121600 | 12228289000 | 135100 | 135000 | 135100 | 135000 | 88 |
| 409 | 20250313 | 121500 | 12216402000 | 135000 | 135000 | 135100 | 135000 | 248 |
| 410 | 20250313 | 121400 | 12182902000 | 135100 | 135100 | 135100 | 134900 | 178 |
| 411 | 20250313 | 121300 | 12158869500 | 135100 | 135000 | 135100 | 134900 | 224 |
| 412 | 20250313 | 121200 | 12128626800 | 134900 | 135000 | 135000 | 134900 | 130 |
| 413 | 20250313 | 121100 | 12111077800 | 134900 | 134900 | 135000 | 134900 | 54 |
| 414 | 20250313 | 121000 | 12103788500 | 135000 | 135000 | 135100 | 134900 | 294 |
| 415 | 20250313 | 120900 | 12064094700 | 134900 | 135000 | 135000 | 134900 | 94 |
| 416 | 20250313 | 120800 | 12051405000 | 134900 | 135000 | 135000 | 134900 | 49 |
| 417 | 20250313 | 120700 | 12044791500 | 135000 | 135000 | 135100 | 134800 | 440 |
| 418 | 20250313 | 120600 | 11985431600 | 135000 | 135100 | 135100 | 135000 | 133 |
| 419 | 20250313 | 120500 | 11967469200 | 135100 | 135000 | 135100 | 134900 | 157 |
| 420 | 20250313 | 120400 | 11946273400 | 135000 | 135000 | 135000 | 134900 | 222 |
| 421 | 20250313 | 120300 | 11916304900 | 135100 | 135200 | 135200 | 134900 | 397 |
| 422 | 20250313 | 120200 | 11862696800 | 135200 | 135100 | 135200 | 135100 | 220 |
| 423 | 20250313 | 120100 | 11832973800 | 135000 | 135100 | 135100 | 135000 | 151 |
| 424 | 20250313 | 120000 | 11812574700 | 135100 | 135000 | 135100 | 134900 | 303 |
| 425 | 20250313 | 115900 | 11771668100 | 135000 | 134900 | 135000 | 134800 | 250 |
| 426 | 20250313 | 115800 | 11737937100 | 134800 | 134700 | 135000 | 134700 | 70 |
| 427 | 20250313 | 115700 | 11728496600 | 134900 | 134800 | 135000 | 134700 | 266 |
| 428 | 20250313 | 115600 | 11692622600 | 134800 | 134800 | 134800 | 134700 | 71 |
| 429 | 20250313 | 115500 | 11683052200 | 134800 | 134700 | 134800 | 134600 | 166 |
| 430 | 20250313 | 115400 | 11660686000 | 134700 | 134600 | 134700 | 134600 | 106 |
| 431 | 20250313 | 115300 | 11646408200 | 134700 | 134800 | 134800 | 134600 | 303 |
| 432 | 20250313 | 115200 | 11605609200 | 134800 | 134900 | 135000 | 134800 | 578 |
| 433 | 20250313 | 115100 | 11527677100 | 134900 | 134900 | 135000 | 134800 | 120 |
| 434 | 20250313 | 115000 | 11511488200 | 134900 | 134900 | 134900 | 134800 | 201 |
| 435 | 20250313 | 114900 | 11484374400 | 134800 | 134800 | 134900 | 134700 | 135 |
| 436 | 20250313 | 114800 | 11466176000 | 134900 | 135000 | 135000 | 134700 | 104 |
| 437 | 20250313 | 114700 | 11452152300 | 135000 | 134800 | 135000 | 134800 | 183 |
| 438 | 20250313 | 114600 | 11427465500 | 134700 | 134700 | 134800 | 134700 | 81 |
| 439 | 20250313 | 114500 | 11416547800 | 134700 | 134700 | 134700 | 134600 | 119 |
| 440 | 20250313 | 114400 | 11400518700 | 134500 | 135000 | 135000 | 134500 | 343 |
| 441 | 20250313 | 114300 | 11354274000 | 134900 | 134900 | 135000 | 134900 | 91 |
| 442 | 20250313 | 114200 | 11341992800 | 134900 | 134800 | 135000 | 134800 | 140 |
| 443 | 20250313 | 114100 | 11323102700 | 134900 | 134800 | 134900 | 134800 | 78 |
| 444 | 20250313 | 114000 | 11312586400 | 134800 | 135000 | 135000 | 134800 | 482 |
| 445 | 20250313 | 113900 | 11247568500 | 135000 | 135000 | 135000 | 134900 | 150 |
| 446 | 20250313 | 113800 | 11227318800 | 135000 | 135000 | 135000 | 134900 | 113 |
| 447 | 20250313 | 113700 | 11212064100 | 134900 | 134800 | 135000 | 134800 | 135 |
| 448 | 20250313 | 113600 | 11193844500 | 134800 | 135000 | 135000 | 134800 | 161 |
| 449 | 20250313 | 113500 | 11172116700 | 134900 | 135000 | 135000 | 134900 | 51 |
| 450 | 20250313 | 113400 | 11165231800 | 135000 | 134700 | 135000 | 134700 | 208 |
| 451 | 20250313 | 113300 | 11137175200 | 134700 | 134600 | 134700 | 134500 | 177 |
| 452 | 20250313 | 113200 | 11113343800 | 134700 | 134500 | 134700 | 134500 | 150 |
| 453 | 20250313 | 113100 | 11093148500 | 134600 | 134800 | 134800 | 134600 | 335 |
| 454 | 20250313 | 113000 | 11048032200 | 134800 | 134800 | 134900 | 134700 | 293 |
| 455 | 20250313 | 112900 | 11008537800 | 134900 | 134900 | 134900 | 134800 | 204 |
| 456 | 20250313 | 112800 | 10981018800 | 134900 | 134900 | 134900 | 134800 | 103 |
| 457 | 20250313 | 112700 | 10967124800 | 134900 | 134700 | 134900 | 134700 | 100 |
| 458 | 20250313 | 112600 | 10953637400 | 134800 | 134800 | 134800 | 134800 | 63 |
| 459 | 20250313 | 112500 | 10945145000 | 134700 | 134800 | 134900 | 134700 | 98 |
| 460 | 20250313 | 112400 | 10931933000 | 134900 | 134900 | 135000 | 134600 | 646 |
| 461 | 20250313 | 112300 | 10844828500 | 135000 | 135000 | 135000 | 134900 | 120 |
| 462 | 20250313 | 112200 | 10828628700 | 134900 | 135000 | 135000 | 134900 | 177 |
| 463 | 20250313 | 112100 | 10804734400 | 135000 | 135000 | 135000 | 134900 | 105 |
| 464 | 20250313 | 112000 | 10790560200 | 135000 | 135000 | 135000 | 134900 | 140 |
| 465 | 20250313 | 111900 | 10771660600 | 134900 | 134800 | 135000 | 134800 | 177 |
| 466 | 20250313 | 111800 | 10747777500 | 134900 | 135000 | 135000 | 134800 | 104 |
| 467 | 20250313 | 111700 | 10733747300 | 134900 | 135000 | 135000 | 134800 | 120 |
| 468 | 20250313 | 111600 | 10717555300 | 134900 | 134800 | 135000 | 134800 | 253 |
| 469 | 20250313 | 111500 | 10683426500 | 134800 | 134900 | 134900 | 134700 | 396 |
| 470 | 20250313 | 111400 | 10630047900 | 134900 | 134800 | 135000 | 134800 | 307 |
| 471 | 20250313 | 111300 | 10588642900 | 134700 | 134800 | 134800 | 134700 | 43 |
| 472 | 20250313 | 111200 | 10582847000 | 134800 | 134700 | 134800 | 134700 | 134 |
| 473 | 20250313 | 111100 | 10564785300 | 134700 | 134600 | 134700 | 134500 | 166 |
| 474 | 20250313 | 111000 | 10542442650 | 134600 | 134500 | 134600 | 134500 | 100 |
| 475 | 20250313 | 110900 | 10528988350 | 134500 | 134300 | 134500 | 134300 | 240 |
| 476 | 20250313 | 110800 | 10496727150 | 134400 | 134500 | 134500 | 134300 | 136 |
| 477 | 20250313 | 110700 | 10478451450 | 134500 | 134600 | 134600 | 134300 | 218 |
| 478 | 20250313 | 110600 | 10449135750 | 134400 | 134600 | 134600 | 134400 | 385 |
| 479 | 20250313 | 110500 | 10397341150 | 134600 | 134500 | 134600 | 134500 | 209 |
| 480 | 20250313 | 110400 | 10369221550 | 134500 | 134200 | 134500 | 134200 | 183 |
| 481 | 20250313 | 110300 | 10344645350 | 134200 | 134300 | 134400 | 134200 | 203 |
| 482 | 20250313 | 110200 | 10317378150 | 134300 | 134100 | 134300 | 134000 | 134 |
| 483 | 20250313 | 110100 | 10299392450 | 134200 | 134400 | 134400 | 134200 | 147 |
| 484 | 20250313 | 110000 | 10279650750 | 134400 | 134300 | 134400 | 134200 | 68 |
| 485 | 20250313 | 105900 | 10270515150 | 134300 | 134400 | 134400 | 134200 | 290 |
| 486 | 20250313 | 105800 | 10231562750 | 134600 | 134500 | 134700 | 134400 | 181 |
| 487 | 20250313 | 105700 | 10207221950 | 134700 | 134500 | 134700 | 134500 | 174 |
| 488 | 20250313 | 105600 | 10183810250 | 134500 | 134400 | 134700 | 134400 | 176 |
| 489 | 20250313 | 105500 | 10160128950 | 134400 | 134600 | 134600 | 134400 | 229 |
| 490 | 20250313 | 105400 | 10129320850 | 134500 | 134600 | 134600 | 134400 | 319 |
| 491 | 20250313 | 105300 | 10086430050 | 134700 | 134700 | 134800 | 134600 | 222 |
| 492 | 20250313 | 105200 | 10056525650 | 134800 | 134600 | 135300 | 134600 | 270 |
| 493 | 20250313 | 105100 | 10020067650 | 134600 | 134900 | 135000 | 134400 | 399 |
| 494 | 20250313 | 105000 | 9966312150 | 135000 | 134800 | 135000 | 134700 | 1349 |
| 495 | 20250313 | 104900 | 9784273450 | 134700 | 134600 | 134800 | 134600 | 221 |
| 496 | 20250313 | 104800 | 9754508850 | 134600 | 134300 | 134600 | 134200 | 513 |
| 497 | 20250313 | 104700 | 9685538750 | 134300 | 134000 | 134300 | 133900 | 747 |
| 498 | 20250313 | 104600 | 9585450150 | 134000 | 133900 | 134200 | 133900 | 1288 |
| 499 | 20250313 | 104500 | 9412837550 | 134000 | 133900 | 134000 | 133900 | 117 |
| 500 | 20250313 | 104400 | 9397159850 | 134000 | 134000 | 134000 | 133800 | 212 |
| 501 | 20250313 | 104300 | 9368765550 | 134000 | 134000 | 134000 | 133900 | 207 |
| 502 | 20250313 | 104200 | 9341030850 | 134000 | 134000 | 134000 | 133900 | 218 |
| 503 | 20250313 | 104100 | 9311819250 | 134000 | 133900 | 134000 | 133900 | 356 |
| 504 | 20250313 | 104000 | 9264134550 | 134000 | 133900 | 134000 | 133700 | 268 |
| 505 | 20250313 | 103900 | 9228273650 | 133800 | 133900 | 134000 | 133800 | 189 |
| 506 | 20250313 | 103800 | 9202973950 | 133900 | 133800 | 134000 | 133800 | 330 |
| 507 | 20250313 | 103700 | 9158803850 | 133800 | 133800 | 134000 | 133700 | 183 |
| 508 | 20250313 | 103600 | 9134316050 | 133800 | 133800 | 134000 | 133800 | 760 |
| 509 | 20250313 | 103500 | 9032529050 | 133800 | 133700 | 133800 | 133700 | 122 |
| 510 | 20250313 | 103400 | 9016205950 | 133700 | 133700 | 133800 | 133700 | 184 |
| 511 | 20250313 | 103300 | 8991593050 | 133600 | 133600 | 133700 | 133600 | 85 |
| 512 | 20250313 | 103200 | 8980231350 | 133600 | 133800 | 133800 | 133500 | 340 |
| 513 | 20250313 | 103100 | 8934773650 | 133800 | 133600 | 133900 | 133500 | 624 |
| 514 | 20250313 | 103000 | 8851364550 | 133600 | 133500 | 133600 | 133400 | 120 |
| 515 | 20250313 | 102900 | 8835344750 | 133400 | 133300 | 133500 | 133300 | 114 |
| 516 | 20250313 | 102800 | 8820138050 | 133300 | 133200 | 133300 | 133200 | 155 |
| 517 | 20250313 | 102700 | 8799480550 | 133200 | 133000 | 133200 | 133000 | 107 |
| 518 | 20250313 | 102600 | 8785241250 | 132900 | 132800 | 133000 | 132800 | 115 |
| 519 | 20250313 | 102500 | 8769956250 | 132800 | 132700 | 132900 | 132700 | 186 |
| 520 | 20250313 | 102400 | 8745258950 | 132800 | 132800 | 132900 | 132800 | 265 |
| 521 | 20250313 | 102300 | 8710057550 | 132800 | 132900 | 133000 | 132800 | 155 |
| 522 | 20250313 | 102200 | 8689458450 | 132900 | 133100 | 133100 | 132900 | 229 |
| 523 | 20250313 | 102100 | 8659003550 | 133100 | 133200 | 133200 | 133100 | 140 |
| 524 | 20250313 | 102000 | 8640359950 | 133300 | 133100 | 133300 | 132900 | 749 |
| 525 | 20250313 | 101900 | 8540646150 | 133000 | 133000 | 133100 | 133000 | 140 |
| 526 | 20250313 | 101800 | 8522017950 | 133000 | 133000 | 133100 | 133000 | 129 |
| 527 | 20250313 | 101700 | 8504857750 | 133000 | 133000 | 133200 | 132950 | 111 |
| 528 | 20250313 | 101600 | 8490090650 | 133100 | 132900 | 133200 | 132900 | 116 |
| 529 | 20250313 | 101500 | 8474652150 | 132900 | 132900 | 133000 | 132900 | 40 |
| 530 | 20250313 | 101400 | 8469333150 | 132900 | 132800 | 133000 | 132700 | 130 |
| 531 | 20250313 | 101300 | 8452057550 | 132700 | 132500 | 132800 | 132500 | 100 |
| 532 | 20250313 | 101200 | 8438796150 | 132500 | 132400 | 132600 | 132300 | 87 |
| 533 | 20250313 | 101100 | 8427266850 | 132300 | 132300 | 132500 | 132200 | 97 |
| 534 | 20250313 | 101000 | 8414423050 | 132500 | 132300 | 132500 | 132200 | 177 |
| 535 | 20250313 | 100900 | 8391004450 | 132300 | 132300 | 132300 | 132000 | 183 |
| 536 | 20250313 | 100800 | 8366820750 | 132300 | 132800 | 132900 | 132300 | 403 |
| 537 | 20250313 | 100700 | 8313397050 | 132800 | 132600 | 132800 | 132600 | 94 |
| 538 | 20250313 | 100600 | 8300926950 | 132700 | 132500 | 132700 | 132500 | 91 |
| 539 | 20250313 | 100500 | 8288858750 | 132600 | 132500 | 132600 | 132500 | 249 |
| 540 | 20250313 | 100400 | 8255854050 | 132600 | 132700 | 132700 | 132500 | 252 |
| 541 | 20250313 | 100300 | 8222445550 | 132700 | 133100 | 133100 | 132600 | 679 |
| 542 | 20250313 | 100200 | 8132273950 | 133100 | 133000 | 133200 | 133000 | 268 |
| 543 | 20250313 | 100100 | 8096607350 | 133100 | 133300 | 133400 | 133000 | 144 |
| 544 | 20250313 | 100000 | 8077422650 | 133200 | 133000 | 133200 | 132900 | 204 |
| 545 | 20250313 | 095900 | 8050288550 | 132900 | 133100 | 133200 | 132900 | 667 |
| 546 | 20250313 | 095800 | 7961550550 | 133200 | 133200 | 133200 | 133100 | 161 |
| 547 | 20250313 | 095700 | 7940107550 | 133200 | 133600 | 133600 | 133100 | 1081 |
| 548 | 20250313 | 095600 | 7796003850 | 133600 | 133700 | 133700 | 133600 | 393 |
| 549 | 20250313 | 095500 | 7743492950 | 133700 | 133500 | 133700 | 133400 | 415 |
| 550 | 20250313 | 095400 | 7688087100 | 133400 | 133300 | 133600 | 133200 | 995 |
| 551 | 20250313 | 095300 | 7555398500 | 133300 | 133400 | 133400 | 133300 | 292 |
| 552 | 20250313 | 095200 | 7516468200 | 133300 | 133200 | 133300 | 133200 | 84 |
| 553 | 20250313 | 095100 | 7505271800 | 133300 | 133100 | 133300 | 133000 | 180 |
| 554 | 20250313 | 095000 | 7481291400 | 133200 | 133200 | 133300 | 133000 | 359 |
| 555 | 20250313 | 094900 | 7433461600 | 133200 | 133100 | 133200 | 133000 | 222 |
| 556 | 20250313 | 094800 | 7403913600 | 133000 | 133100 | 133100 | 133000 | 158 |
| 557 | 20250313 | 094700 | 7382887400 | 133100 | 133400 | 133400 | 133000 | 409 |
| 558 | 20250313 | 094600 | 7328409500 | 133500 | 133700 | 133800 | 133300 | 339 |
| 559 | 20250313 | 094500 | 7283124100 | 133700 | 133000 | 133800 | 132900 | 661 |
| 560 | 20250313 | 094400 | 7195111600 | 132900 | 133000 | 133000 | 132800 | 512 |
| 561 | 20250313 | 094300 | 7127047200 | 133000 | 132900 | 133200 | 132900 | 862 |
| 562 | 20250313 | 094200 | 7012392800 | 132800 | 132800 | 132900 | 132700 | 113 |
| 563 | 20250313 | 094100 | 6997386200 | 132800 | 133000 | 133000 | 132700 | 443 |
| 564 | 20250313 | 094000 | 6938546000 | 132900 | 132900 | 133000 | 132800 | 213 |
| 565 | 20250313 | 093900 | 6910234400 | 132900 | 133000 | 133000 | 132900 | 249 |
| 566 | 20250313 | 093800 | 6877137100 | 133000 | 133000 | 133000 | 132900 | 124 |
| 567 | 20250313 | 093700 | 6860646700 | 133000 | 132900 | 133000 | 132900 | 547 |
| 568 | 20250313 | 093600 | 6787899700 | 132900 | 133000 | 133000 | 132600 | 69 |
| 569 | 20250313 | 093500 | 6778729100 | 132400 | 132800 | 133000 | 132400 | 543 |
| 570 | 20250313 | 093400 | 6706723400 | 133100 | 133000 | 133200 | 132900 | 309 |
| 571 | 20250313 | 093300 | 6665633000 | 133100 | 133300 | 133600 | 133100 | 559 |
| 572 | 20250313 | 093200 | 6591090500 | 133500 | 133600 | 133600 | 133400 | 443 |
| 573 | 20250313 | 093100 | 6531927800 | 133700 | 133700 | 134100 | 133400 | 1219 |
| 574 | 20250313 | 093000 | 6368803400 | 133600 | 132800 | 133700 | 132800 | 979 |
| 575 | 20250313 | 092900 | 6238481500 | 132900 | 132700 | 132900 | 132700 | 193 |
| 576 | 20250313 | 092800 | 6212859200 | 132700 | 132600 | 132700 | 132500 | 352 |
| 577 | 20250313 | 092700 | 6166166500 | 132600 | 132700 | 132700 | 132300 | 598 |
| 578 | 20250313 | 092600 | 6086911300 | 132600 | 132400 | 132700 | 132400 | 254 |
| 579 | 20250313 | 092500 | 6053258300 | 132300 | 132700 | 132700 | 132200 | 358 |
| 580 | 20250313 | 092400 | 6005832500 | 132700 | 132500 | 132700 | 132300 | 501 |
| 581 | 20250313 | 092300 | 5939448500 | 132600 | 132600 | 133600 | 132300 | 1508 |
| 582 | 20250313 | 092200 | 5738934150 | 133100 | 132000 | 133100 | 131400 | 2015 |
| 583 | 20250313 | 092100 | 5471364550 | 131500 | 130600 | 132100 | 130600 | 1975 |
| 584 | 20250313 | 092000 | 5211624450 | 130600 | 130700 | 131300 | 130500 | 776 |
| 585 | 20250313 | 091900 | 5109956950 | 130700 | 130300 | 132500 | 130300 | 889 |
| 586 | 20250313 | 091800 | 4993207250 | 130300 | 131100 | 131300 | 130300 | 1019 |
| 587 | 20250313 | 091700 | 4860223050 | 131100 | 131000 | 131600 | 131000 | 359 |
| 588 | 20250313 | 091600 | 4813061250 | 131000 | 130200 | 131500 | 130200 | 1120 |
| 589 | 20250313 | 091500 | 4666727450 | 130300 | 130500 | 130800 | 130000 | 1116 |
| 590 | 20250313 | 091400 | 4521121850 | 130500 | 131500 | 131500 | 128500 | 2514 |
| 591 | 20250313 | 091300 | 4193055550 | 131500 | 132400 | 132400 | 131300 | 1582 |
| 592 | 20250313 | 091200 | 3984894550 | 132300 | 132000 | 132500 | 131700 | 722 |
| 593 | 20250313 | 091100 | 3889561150 | 132000 | 132500 | 132700 | 132000 | 484 |
| 594 | 20250313 | 091000 | 3825445950 | 132900 | 132500 | 133100 | 132000 | 3003 |
| 595 | 20250313 | 090900 | 3427677950 | 132500 | 133700 | 134000 | 132500 | 1106 |
| 596 | 20250313 | 090800 | 3280464700 | 133700 | 134300 | 134500 | 133600 | 1479 |
| 597 | 20250313 | 090700 | 3082293100 | 134300 | 134600 | 134600 | 134200 | 587 |
| 598 | 20250313 | 090600 | 3003380600 | 134100 | 134000 | 134500 | 133900 | 1261 |
| 599 | 20250313 | 090500 | 2834313900 | 134000 | 136500 | 136500 | 134000 | 3778 |
| 600 | 20250313 | 090400 | 2322220350 | 136900 | 136400 | 137700 | 136300 | 1882 |
| 601 | 20250313 | 090300 | 2064637250 | 136400 | 137700 | 137700 | 136000 | 2200 |
| 602 | 20250313 | 090200 | 1763685250 | 137300 | 138200 | 138400 | 137300 | 3618 |
| 603 | 20250313 | 090100 | 1264452300 | 138600 | 138200 | 139100 | 137700 | 3564 |
| 604 | 20250313 | 090000 | 771235300 | 137800 | 133400 | 139000 | 133400 | 5686 |