35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 3 | 20250317 | 190000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 4 | 20250317 | 185900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 5 | 20250317 | 185800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 6 | 20250317 | 185700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 7 | 20250317 | 185600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 8 | 20250317 | 185500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 9 | 20250317 | 185400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 10 | 20250317 | 185300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 11 | 20250317 | 185200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 12 | 20250317 | 185100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 13 | 20250317 | 185000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 14 | 20250317 | 184900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 15 | 20250317 | 184800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 16 | 20250317 | 184700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 17 | 20250317 | 184600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 18 | 20250317 | 184500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 19 | 20250317 | 184400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 20 | 20250317 | 184300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 21 | 20250317 | 184200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 22 | 20250317 | 184100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 23 | 20250317 | 184000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 24 | 20250317 | 183900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 25 | 20250317 | 183800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 26 | 20250317 | 183700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 27 | 20250317 | 183600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 28 | 20250317 | 183500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 29 | 20250317 | 183400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 30 | 20250317 | 183300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 31 | 20250317 | 183200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 32 | 20250317 | 183100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 33 | 20250317 | 183000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 34 | 20250317 | 182900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 35 | 20250317 | 182800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 36 | 20250317 | 182700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 37 | 20250317 | 182600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 38 | 20250317 | 182500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 39 | 20250317 | 182400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 40 | 20250317 | 182300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 41 | 20250317 | 182200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 42 | 20250317 | 182100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 43 | 20250317 | 182000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 44 | 20250317 | 181900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 45 | 20250317 | 181800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 46 | 20250317 | 181700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 47 | 20250317 | 181600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 48 | 20250317 | 181500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 49 | 20250317 | 181400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 50 | 20250317 | 181300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 51 | 20250317 | 181200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 52 | 20250317 | 181100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 53 | 20250317 | 181000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 54 | 20250317 | 180900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 55 | 20250317 | 180800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 56 | 20250317 | 180700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 57 | 20250317 | 180600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 58 | 20250317 | 180500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 59 | 20250317 | 180400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 60 | 20250317 | 180300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 61 | 20250317 | 180200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 62 | 20250317 | 180100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 63 | 20250317 | 180000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 64 | 20250317 | 175900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 65 | 20250317 | 175800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 66 | 20250317 | 175700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 67 | 20250317 | 175600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 68 | 20250317 | 175500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 69 | 20250317 | 175400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 70 | 20250317 | 175300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 71 | 20250317 | 175200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 72 | 20250317 | 175100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 73 | 20250317 | 175000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 74 | 20250317 | 174900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 75 | 20250317 | 174800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 76 | 20250317 | 174700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 77 | 20250317 | 174600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 78 | 20250317 | 174500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 79 | 20250317 | 174400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 80 | 20250317 | 174300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 81 | 20250317 | 174200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 82 | 20250317 | 174100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 83 | 20250317 | 174000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 84 | 20250317 | 173900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 85 | 20250317 | 173800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 86 | 20250317 | 173700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 87 | 20250317 | 173600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 88 | 20250317 | 173500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 89 | 20250317 | 173400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 90 | 20250317 | 173300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 91 | 20250317 | 173200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 92 | 20250317 | 173100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 93 | 20250317 | 173000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 94 | 20250317 | 172900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 95 | 20250317 | 172800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 96 | 20250317 | 172700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 97 | 20250317 | 172600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 98 | 20250317 | 172500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 99 | 20250317 | 172400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 100 | 20250317 | 172300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 101 | 20250317 | 172200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 102 | 20250317 | 172100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 103 | 20250317 | 172000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 104 | 20250317 | 171900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 105 | 20250317 | 171800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 106 | 20250317 | 171700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 107 | 20250317 | 171600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 108 | 20250317 | 171500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 109 | 20250317 | 171400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 110 | 20250317 | 171300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 111 | 20250317 | 171200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 112 | 20250317 | 171100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 113 | 20250317 | 171000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 114 | 20250317 | 170900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 115 | 20250317 | 170800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 116 | 20250317 | 170700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 117 | 20250317 | 170600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 118 | 20250317 | 170500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 119 | 20250317 | 170400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 120 | 20250317 | 170300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 121 | 20250317 | 170200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 122 | 20250317 | 170100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 123 | 20250317 | 170000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 124 | 20250317 | 165900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 125 | 20250317 | 165800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 126 | 20250317 | 165700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 127 | 20250317 | 165600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 128 | 20250317 | 165500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 129 | 20250317 | 165400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 130 | 20250317 | 165300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 131 | 20250317 | 165200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 132 | 20250317 | 165100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 133 | 20250317 | 165000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 134 | 20250317 | 164900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 135 | 20250317 | 164800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 136 | 20250317 | 164700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 137 | 20250317 | 164600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 138 | 20250317 | 164500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 139 | 20250317 | 164400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 140 | 20250317 | 164300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 141 | 20250317 | 164200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 142 | 20250317 | 164100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 143 | 20250317 | 164000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 144 | 20250317 | 163900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 145 | 20250317 | 163800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 146 | 20250317 | 163700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 147 | 20250317 | 163600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 148 | 20250317 | 163500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 149 | 20250317 | 163400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 150 | 20250317 | 163300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 151 | 20250317 | 163200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 152 | 20250317 | 163100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 153 | 20250317 | 163000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 154 | 20250317 | 162900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 155 | 20250317 | 162800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 156 | 20250317 | 162700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 157 | 20250317 | 162600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 158 | 20250317 | 162500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 159 | 20250317 | 162400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 160 | 20250317 | 162300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 161 | 20250317 | 162200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 162 | 20250317 | 162100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 163 | 20250317 | 162000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 164 | 20250317 | 161900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 165 | 20250317 | 161800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 166 | 20250317 | 161700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 167 | 20250317 | 161600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 168 | 20250317 | 161500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 169 | 20250317 | 161400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 170 | 20250317 | 161300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 171 | 20250317 | 161200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 172 | 20250317 | 161100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 173 | 20250317 | 161000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 174 | 20250317 | 160900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 175 | 20250317 | 160800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 176 | 20250317 | 160700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 177 | 20250317 | 160600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 178 | 20250317 | 160500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 179 | 20250317 | 160400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 180 | 20250317 | 160300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 181 | 20250317 | 160200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 182 | 20250317 | 160100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 183 | 20250317 | 160000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 184 | 20250317 | 155900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 185 | 20250317 | 155800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 186 | 20250317 | 155700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 187 | 20250317 | 155600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 188 | 20250317 | 155500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 189 | 20250317 | 155400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 190 | 20250317 | 155300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 191 | 20250317 | 155200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 192 | 20250317 | 155100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 193 | 20250317 | 155000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 194 | 20250317 | 154900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 195 | 20250317 | 154800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 196 | 20250317 | 154700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 197 | 20250317 | 154600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 198 | 20250317 | 154500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 199 | 20250317 | 154400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 200 | 20250317 | 154300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 201 | 20250317 | 154200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 202 | 20250317 | 154100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 203 | 20250317 | 154000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 204 | 20250317 | 153900 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 205 | 20250317 | 153800 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 206 | 20250317 | 153700 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 207 | 20250317 | 153600 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 208 | 20250317 | 153500 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 209 | 20250317 | 153400 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 210 | 20250317 | 153300 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 211 | 20250317 | 153200 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 0 |
| 212 | 20250317 | 153100 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 213 | 20250317 | 153000 | 12424133350 | 143700 | 143700 | 143700 | 143700 | 2878 |
| 214 | 20250317 | 152900 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 215 | 20250317 | 152800 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 216 | 20250317 | 152700 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 217 | 20250317 | 152600 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 218 | 20250317 | 152500 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 219 | 20250317 | 152400 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 220 | 20250317 | 152300 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 221 | 20250317 | 152200 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 222 | 20250317 | 152100 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 223 | 20250317 | 152000 | 12010564750 | 142400 | 142400 | 142400 | 142400 | 0 |
| 224 | 20250317 | 151900 | 12010564750 | 142400 | 142300 | 142400 | 142100 | 597 |
| 225 | 20250317 | 151800 | 11925713650 | 142400 | 142800 | 142900 | 142200 | 144 |
| 226 | 20250317 | 151700 | 11905214950 | 142700 | 142900 | 142900 | 142400 | 244 |
| 227 | 20250317 | 151600 | 11870375150 | 142900 | 142800 | 142900 | 142800 | 150 |
| 228 | 20250317 | 151500 | 11848944250 | 142800 | 143000 | 143000 | 142700 | 209 |
| 229 | 20250317 | 151400 | 11819093050 | 142900 | 143000 | 143000 | 142800 | 228 |
| 230 | 20250317 | 151300 | 11786499450 | 143000 | 142900 | 143000 | 142700 | 264 |
| 231 | 20250317 | 151200 | 11748778850 | 143000 | 142900 | 143000 | 142700 | 237 |
| 232 | 20250317 | 151100 | 11714916250 | 142900 | 142900 | 142900 | 142800 | 161 |
| 233 | 20250317 | 151000 | 11691912200 | 142900 | 142900 | 143000 | 142800 | 1238 |
| 234 | 20250317 | 150900 | 11514976000 | 142900 | 142900 | 142900 | 142500 | 194 |
| 235 | 20250317 | 150800 | 11487288000 | 142900 | 142500 | 142900 | 142450 | 205 |
| 236 | 20250317 | 150700 | 11458033500 | 142400 | 143000 | 143000 | 142000 | 353 |
| 237 | 20250317 | 150600 | 11407760550 | 143000 | 142900 | 143000 | 142700 | 188 |
| 238 | 20250317 | 150500 | 11380899150 | 142600 | 142900 | 142900 | 142600 | 307 |
| 239 | 20250317 | 150400 | 11337062450 | 142900 | 142600 | 143000 | 142600 | 203 |
| 240 | 20250317 | 150300 | 11308079300 | 142700 | 142800 | 142800 | 142600 | 232 |
| 241 | 20250317 | 150200 | 11274969900 | 142800 | 142800 | 143000 | 142600 | 216 |
| 242 | 20250317 | 150100 | 11244120300 | 142700 | 142800 | 142900 | 142400 | 335 |
| 243 | 20250317 | 150000 | 11196308400 | 142800 | 142800 | 143000 | 142700 | 287 |
| 244 | 20250317 | 145900 | 11155310200 | 142800 | 142900 | 142900 | 142500 | 229 |
| 245 | 20250317 | 145800 | 11122613200 | 142900 | 142500 | 142900 | 142500 | 187 |
| 246 | 20250317 | 145700 | 11095919000 | 142300 | 142700 | 142800 | 142300 | 174 |
| 247 | 20250317 | 145600 | 11071095150 | 142700 | 142700 | 142800 | 142600 | 245 |
| 248 | 20250317 | 145500 | 11036129850 | 142800 | 142700 | 143000 | 142600 | 203 |
| 249 | 20250317 | 145400 | 11007145350 | 142700 | 142600 | 142700 | 142500 | 264 |
| 250 | 20250317 | 145300 | 10969494650 | 142500 | 142600 | 142700 | 142500 | 248 |
| 251 | 20250317 | 145200 | 10934119800 | 142600 | 142600 | 142700 | 142400 | 251 |
| 252 | 20250317 | 145100 | 10898320800 | 142600 | 142450 | 142700 | 141900 | 227 |
| 253 | 20250317 | 145000 | 10866003600 | 142200 | 142700 | 142800 | 141700 | 393 |
| 254 | 20250317 | 144900 | 10810071050 | 142800 | 142800 | 143000 | 142700 | 211 |
| 255 | 20250317 | 144800 | 10779927850 | 142900 | 142800 | 143000 | 142700 | 232 |
| 256 | 20250317 | 144700 | 10746776050 | 142800 | 142900 | 142900 | 142500 | 196 |
| 257 | 20250317 | 144600 | 10718790750 | 142900 | 142900 | 142900 | 142700 | 236 |
| 258 | 20250317 | 144500 | 10685072500 | 142900 | 142800 | 142900 | 142200 | 214 |
| 259 | 20250317 | 144400 | 10654527000 | 142800 | 143000 | 143000 | 142400 | 217 |
| 260 | 20250317 | 144300 | 10623513800 | 143000 | 143000 | 143000 | 142800 | 317 |
| 261 | 20250317 | 144200 | 10578195150 | 143000 | 142900 | 143000 | 142900 | 213 |
| 262 | 20250317 | 144100 | 10547743550 | 142900 | 143000 | 143000 | 142400 | 188 |
| 263 | 20250317 | 144000 | 10520873650 | 142900 | 143000 | 143000 | 142900 | 253 |
| 264 | 20250317 | 143900 | 10484703550 | 143000 | 142800 | 143000 | 142800 | 204 |
| 265 | 20250317 | 143800 | 10455541500 | 142800 | 143000 | 143000 | 142500 | 251 |
| 266 | 20250317 | 143700 | 10419675900 | 143000 | 143000 | 143000 | 142800 | 180 |
| 267 | 20250317 | 143600 | 10393943500 | 143000 | 142900 | 143000 | 142700 | 204 |
| 268 | 20250317 | 143500 | 10364776550 | 142900 | 142800 | 143000 | 142700 | 243 |
| 269 | 20250317 | 143400 | 10330064950 | 142800 | 143000 | 143000 | 142800 | 204 |
| 270 | 20250317 | 143300 | 10300897550 | 143000 | 142700 | 143000 | 142700 | 176 |
| 271 | 20250317 | 143200 | 10275745850 | 142800 | 142900 | 142900 | 142300 | 574 |
| 272 | 20250317 | 143100 | 10193781550 | 142900 | 142800 | 143000 | 142700 | 213 |
| 273 | 20250317 | 143000 | 10163346250 | 142900 | 142700 | 142900 | 142600 | 177 |
| 274 | 20250317 | 142900 | 10138079450 | 142600 | 142800 | 142900 | 142600 | 168 |
| 275 | 20250317 | 142800 | 10114096300 | 142800 | 142500 | 142800 | 142400 | 172 |
| 276 | 20250317 | 142700 | 10089570300 | 142400 | 142400 | 142500 | 142100 | 192 |
| 277 | 20250317 | 142600 | 10062229200 | 142400 | 142800 | 142800 | 142300 | 201 |
| 278 | 20250317 | 142500 | 10033565000 | 142800 | 142700 | 142800 | 142400 | 182 |
| 279 | 20250317 | 142400 | 10007602550 | 142800 | 142900 | 142900 | 142200 | 151 |
| 280 | 20250317 | 142300 | 9986065050 | 142900 | 142900 | 142900 | 142500 | 356 |
| 281 | 20250317 | 142200 | 9935283650 | 142800 | 142900 | 142900 | 142800 | 133 |
| 282 | 20250317 | 142100 | 9916284400 | 142900 | 142900 | 143000 | 142800 | 158 |
| 283 | 20250317 | 142000 | 9893696300 | 142800 | 143200 | 143200 | 142300 | 545 |
| 284 | 20250317 | 141900 | 9816004400 | 142800 | 143400 | 143400 | 142700 | 236 |
| 285 | 20250317 | 141800 | 9782228100 | 143400 | 143500 | 143500 | 143300 | 187 |
| 286 | 20250317 | 141700 | 9755403650 | 143500 | 143600 | 143600 | 143400 | 134 |
| 287 | 20250317 | 141600 | 9736167950 | 143600 | 143500 | 143600 | 143500 | 221 |
| 288 | 20250317 | 141500 | 9704441350 | 143500 | 143700 | 143700 | 143400 | 148 |
| 289 | 20250317 | 141400 | 9683190000 | 143700 | 143800 | 143800 | 143500 | 245 |
| 290 | 20250317 | 141300 | 9648000100 | 143800 | 143800 | 143800 | 143700 | 181 |
| 291 | 20250317 | 141200 | 9621976200 | 143700 | 143700 | 143800 | 143700 | 157 |
| 292 | 20250317 | 141100 | 9599400700 | 143800 | 143800 | 143800 | 143500 | 211 |
| 293 | 20250317 | 141000 | 9569067150 | 143800 | 143800 | 143800 | 143600 | 124 |
| 294 | 20250317 | 140900 | 9551237700 | 143700 | 143900 | 143900 | 143700 | 180 |
| 295 | 20250317 | 140800 | 9525346550 | 143900 | 143900 | 143900 | 143800 | 156 |
| 296 | 20250317 | 140700 | 9502898800 | 143900 | 143800 | 143900 | 143700 | 156 |
| 297 | 20250317 | 140600 | 9480457600 | 143800 | 143700 | 143900 | 143700 | 156 |
| 298 | 20250317 | 140500 | 9458017600 | 143800 | 143800 | 143900 | 143600 | 237 |
| 299 | 20250317 | 140400 | 9423938600 | 143800 | 143800 | 143900 | 143700 | 188 |
| 300 | 20250317 | 140300 | 9396893450 | 143900 | 143900 | 143900 | 143700 | 133 |
| 301 | 20250317 | 140200 | 9377757350 | 143900 | 143700 | 143900 | 143700 | 162 |
| 302 | 20250317 | 140100 | 9354461550 | 143700 | 143800 | 143800 | 143600 | 141 |
| 303 | 20250317 | 140000 | 9334204300 | 143700 | 143700 | 143800 | 143500 | 167 |
| 304 | 20250317 | 135900 | 9310200400 | 143600 | 143500 | 143700 | 143400 | 167 |
| 305 | 20250317 | 135800 | 9286235600 | 143500 | 143700 | 143800 | 143400 | 140 |
| 306 | 20250317 | 135700 | 9266125900 | 143800 | 143700 | 143800 | 143500 | 162 |
| 307 | 20250317 | 135600 | 9242834950 | 143700 | 143800 | 143800 | 143600 | 142 |
| 308 | 20250317 | 135500 | 9222419450 | 143900 | 143500 | 143900 | 143500 | 274 |
| 309 | 20250317 | 135400 | 9183035250 | 143600 | 143700 | 143800 | 143400 | 151 |
| 310 | 20250317 | 135300 | 9161350200 | 143700 | 143700 | 143800 | 143400 | 291 |
| 311 | 20250317 | 135200 | 9119594200 | 143700 | 143600 | 143800 | 143100 | 265 |
| 312 | 20250317 | 135100 | 9081589800 | 143600 | 143400 | 143700 | 143300 | 142 |
| 313 | 20250317 | 135000 | 9061198000 | 143400 | 143600 | 143600 | 142700 | 151 |
| 314 | 20250317 | 134900 | 9039568550 | 143600 | 143600 | 143650 | 143400 | 188 |
| 315 | 20250317 | 134800 | 9012577750 | 143600 | 143600 | 143700 | 143500 | 120 |
| 316 | 20250317 | 134700 | 8995346450 | 143600 | 143600 | 143700 | 143300 | 165 |
| 317 | 20250317 | 134600 | 8971652100 | 143500 | 143600 | 143800 | 143400 | 137 |
| 318 | 20250317 | 134500 | 8951977600 | 143600 | 143700 | 143900 | 143400 | 379 |
| 319 | 20250317 | 134400 | 8897494800 | 143500 | 143500 | 143700 | 143400 | 178 |
| 320 | 20250317 | 134300 | 8871947000 | 143500 | 143600 | 143700 | 143200 | 130 |
| 321 | 20250317 | 134200 | 8853289950 | 143600 | 143300 | 143700 | 143200 | 159 |
| 322 | 20250317 | 134100 | 8830463600 | 143500 | 143600 | 143600 | 142800 | 287 |
| 323 | 20250317 | 134000 | 8789353000 | 143600 | 143200 | 143600 | 143200 | 151 |
| 324 | 20250317 | 133900 | 8767694250 | 143300 | 143300 | 143300 | 143100 | 174 |
| 325 | 20250317 | 133800 | 8742762550 | 143300 | 143300 | 143300 | 143200 | 125 |
| 326 | 20250317 | 133700 | 8724852650 | 143300 | 143300 | 143300 | 143200 | 195 |
| 327 | 20250317 | 133600 | 8696909850 | 143300 | 143300 | 143300 | 143000 | 153 |
| 328 | 20250317 | 133500 | 8674996900 | 143300 | 143600 | 143700 | 143200 | 168 |
| 329 | 20250317 | 133400 | 8650875150 | 143600 | 143700 | 143700 | 143500 | 142 |
| 330 | 20250317 | 133300 | 8630483050 | 143700 | 143600 | 143700 | 143400 | 168 |
| 331 | 20250317 | 133200 | 8606346800 | 143500 | 143500 | 143700 | 143500 | 149 |
| 332 | 20250317 | 133100 | 8584944700 | 143400 | 143500 | 143700 | 143400 | 220 |
| 333 | 20250317 | 133000 | 8553364900 | 143400 | 143300 | 143600 | 143100 | 122 |
| 334 | 20250317 | 132900 | 8535868300 | 143200 | 143700 | 143700 | 143000 | 111 |
| 335 | 20250317 | 132800 | 8519966150 | 143200 | 143300 | 143700 | 143200 | 472 |
| 336 | 20250317 | 132700 | 8452246850 | 143500 | 143300 | 143500 | 143000 | 272 |
| 337 | 20250317 | 132600 | 8413256450 | 143400 | 143400 | 143400 | 143300 | 138 |
| 338 | 20250317 | 132500 | 8393470100 | 143300 | 143200 | 143450 | 143100 | 137 |
| 339 | 20250317 | 132400 | 8373829700 | 143200 | 143100 | 143300 | 143000 | 201 |
| 340 | 20250317 | 132300 | 8345048900 | 143100 | 143100 | 143100 | 143000 | 88 |
| 341 | 20250317 | 132200 | 8332457800 | 143100 | 143100 | 143500 | 143000 | 268 |
| 342 | 20250317 | 132100 | 8294103550 | 143100 | 143500 | 143600 | 142800 | 191 |
| 343 | 20250317 | 132000 | 8266730550 | 143200 | 143400 | 143500 | 143100 | 570 |
| 344 | 20250317 | 131900 | 8185043550 | 143400 | 143400 | 143500 | 142900 | 266 |
| 345 | 20250317 | 131800 | 8146908450 | 143400 | 143200 | 143400 | 142800 | 286 |
| 346 | 20250317 | 131700 | 8105924450 | 143400 | 143000 | 143400 | 143000 | 373 |
| 347 | 20250317 | 131600 | 8052480950 | 143000 | 143100 | 143200 | 142900 | 333 |
| 348 | 20250317 | 131500 | 8004831050 | 143100 | 143100 | 143100 | 143000 | 85 |
| 349 | 20250317 | 131400 | 7992669400 | 143100 | 143100 | 143200 | 142600 | 428 |
| 350 | 20250317 | 131300 | 7931548100 | 143100 | 143000 | 143100 | 143000 | 157 |
| 351 | 20250317 | 131200 | 7909087800 | 143000 | 142900 | 143100 | 142800 | 153 |
| 352 | 20250317 | 131100 | 7887205950 | 142900 | 142900 | 143000 | 142700 | 103 |
| 353 | 20250317 | 131000 | 7872487150 | 142900 | 142800 | 142900 | 142700 | 249 |
| 354 | 20250317 | 130900 | 7836932450 | 142900 | 143100 | 143100 | 142800 | 236 |
| 355 | 20250317 | 130800 | 7803203450 | 143000 | 143000 | 143200 | 142900 | 376 |
| 356 | 20250317 | 130700 | 7749406950 | 143100 | 142900 | 143100 | 142900 | 61 |
| 357 | 20250317 | 130600 | 7740679350 | 142800 | 143000 | 143200 | 142700 | 240 |
| 358 | 20250317 | 130500 | 7706365950 | 143000 | 143000 | 143000 | 142800 | 252 |
| 359 | 20250317 | 130400 | 7670333400 | 142600 | 142400 | 143200 | 142400 | 2172 |
| 360 | 20250317 | 130300 | 7360010550 | 142400 | 142500 | 142550 | 142400 | 247 |
| 361 | 20250317 | 130200 | 7324816050 | 142500 | 142500 | 142500 | 142400 | 117 |
| 362 | 20250317 | 130100 | 7308143750 | 142400 | 142100 | 142500 | 142100 | 240 |
| 363 | 20250317 | 130000 | 7273961700 | 142100 | 142400 | 142400 | 142100 | 208 |
| 364 | 20250317 | 125900 | 7244377200 | 142300 | 142600 | 142600 | 142200 | 125 |
| 365 | 20250317 | 125800 | 7226578700 | 142500 | 142500 | 142600 | 142400 | 95 |
| 366 | 20250317 | 125700 | 7213037150 | 142200 | 142500 | 142600 | 142200 | 382 |
| 367 | 20250317 | 125600 | 7158604450 | 142400 | 142400 | 142500 | 142400 | 122 |
| 368 | 20250317 | 125500 | 7141220250 | 142300 | 142300 | 142500 | 142200 | 48 |
| 369 | 20250317 | 125400 | 7134387750 | 142300 | 142300 | 142400 | 142200 | 116 |
| 370 | 20250317 | 125300 | 7117881100 | 142300 | 142500 | 142500 | 142200 | 75 |
| 371 | 20250317 | 125200 | 7107203300 | 142500 | 142500 | 142500 | 142300 | 52 |
| 372 | 20250317 | 125100 | 7099797100 | 142500 | 142400 | 142500 | 142300 | 114 |
| 373 | 20250317 | 125000 | 7083558150 | 142400 | 142300 | 142400 | 142300 | 62 |
| 374 | 20250317 | 124900 | 7074730050 | 142400 | 142200 | 142400 | 142200 | 138 |
| 375 | 20250317 | 124800 | 7055090550 | 142300 | 142300 | 142300 | 142200 | 34 |
| 376 | 20250317 | 124700 | 7050253250 | 142200 | 142300 | 142400 | 142100 | 138 |
| 377 | 20250317 | 124600 | 7030619150 | 142200 | 142200 | 142300 | 142150 | 40 |
| 378 | 20250317 | 124500 | 7024930250 | 142200 | 142300 | 142350 | 142100 | 101 |
| 379 | 20250317 | 124400 | 7010564100 | 142300 | 142100 | 142300 | 142100 | 109 |
| 380 | 20250317 | 124300 | 6995058750 | 142200 | 142300 | 142350 | 142200 | 114 |
| 381 | 20250317 | 124200 | 6978838150 | 142300 | 142200 | 142300 | 142000 | 313 |
| 382 | 20250317 | 124100 | 6934326450 | 142200 | 142100 | 142200 | 142100 | 20 |
| 383 | 20250317 | 124000 | 6931482800 | 142200 | 142100 | 142200 | 142000 | 101 |
| 384 | 20250317 | 123900 | 6917128550 | 142200 | 142200 | 142200 | 142000 | 94 |
| 385 | 20250317 | 123800 | 6903763650 | 142200 | 142200 | 142200 | 142100 | 100 |
| 386 | 20250317 | 123700 | 6889545550 | 142200 | 142100 | 142200 | 142100 | 142 |
| 387 | 20250317 | 123600 | 6869355600 | 142100 | 142200 | 142200 | 142000 | 101 |
| 388 | 20250317 | 123500 | 6854994950 | 142200 | 142200 | 142200 | 142100 | 113 |
| 389 | 20250317 | 123400 | 6838926700 | 142200 | 142100 | 142200 | 142100 | 49 |
| 390 | 20250317 | 123300 | 6831959700 | 142200 | 142200 | 142400 | 141900 | 603 |
| 391 | 20250317 | 123200 | 6746254900 | 142200 | 142400 | 142400 | 142200 | 161 |
| 392 | 20250317 | 123100 | 6723341800 | 142400 | 142400 | 142400 | 142100 | 320 |
| 393 | 20250317 | 123000 | 6677819100 | 142300 | 142450 | 142500 | 142300 | 93 |
| 394 | 20250317 | 122900 | 6664569050 | 142500 | 142600 | 142600 | 142300 | 78 |
| 395 | 20250317 | 122800 | 6653457750 | 142600 | 142700 | 142700 | 142500 | 78 |
| 396 | 20250317 | 122700 | 6642332550 | 142700 | 142600 | 142700 | 142300 | 206 |
| 397 | 20250317 | 122600 | 6612971250 | 142600 | 142600 | 142600 | 142500 | 78 |
| 398 | 20250317 | 122500 | 6601852200 | 142600 | 142600 | 142600 | 142500 | 106 |
| 399 | 20250317 | 122400 | 6586740300 | 142500 | 142600 | 142600 | 142500 | 102 |
| 400 | 20250317 | 122300 | 6572195950 | 142600 | 142700 | 142700 | 142500 | 73 |
| 401 | 20250317 | 122200 | 6561786700 | 142700 | 142500 | 142700 | 142400 | 150 |
| 402 | 20250317 | 122100 | 6540407800 | 142500 | 142600 | 142600 | 142300 | 207 |
| 403 | 20250317 | 122000 | 6510922700 | 142600 | 142600 | 142600 | 142500 | 84 |
| 404 | 20250317 | 121900 | 6498946400 | 142500 | 142600 | 142600 | 142500 | 89 |
| 405 | 20250317 | 121800 | 6486260000 | 142550 | 142600 | 142600 | 142400 | 72 |
| 406 | 20250317 | 121700 | 6475993900 | 142500 | 142600 | 142600 | 142500 | 89 |
| 407 | 20250317 | 121600 | 6463303300 | 142500 | 142300 | 142600 | 142300 | 37 |
| 408 | 20250317 | 121500 | 6458031250 | 142500 | 142100 | 142500 | 142000 | 489 |
| 409 | 20250317 | 121400 | 6388537550 | 142100 | 142100 | 142100 | 141900 | 115 |
| 410 | 20250317 | 121300 | 6372200250 | 142100 | 142400 | 142600 | 142000 | 250 |
| 411 | 20250317 | 121200 | 6336654250 | 142400 | 142600 | 142600 | 142400 | 124 |
| 412 | 20250317 | 121100 | 6318983200 | 142600 | 142600 | 142600 | 142500 | 104 |
| 413 | 20250317 | 121000 | 6304153300 | 142600 | 142550 | 142600 | 142500 | 139 |
| 414 | 20250317 | 120900 | 6284337350 | 142600 | 142700 | 142700 | 142500 | 41 |
| 415 | 20250317 | 120800 | 6278490450 | 142600 | 142500 | 142700 | 142400 | 95 |
| 416 | 20250317 | 120700 | 6264953000 | 142500 | 142400 | 142500 | 142100 | 87 |
| 417 | 20250317 | 120600 | 6252560950 | 142500 | 142700 | 142700 | 142200 | 85 |
| 418 | 20250317 | 120500 | 6240443950 | 142700 | 142600 | 142700 | 142400 | 83 |
| 419 | 20250317 | 120400 | 6228606700 | 142600 | 142400 | 142700 | 142400 | 62 |
| 420 | 20250317 | 120300 | 6219766800 | 142400 | 142500 | 142500 | 141800 | 184 |
| 421 | 20250317 | 120200 | 6193607100 | 142600 | 142700 | 142800 | 142600 | 67 |
| 422 | 20250317 | 120100 | 6184047150 | 142700 | 142800 | 142900 | 142700 | 136 |
| 423 | 20250317 | 120000 | 6164625600 | 142750 | 142900 | 142900 | 142600 | 75 |
| 424 | 20250317 | 115900 | 6153921900 | 142200 | 142800 | 142900 | 142100 | 60 |
| 425 | 20250317 | 115800 | 6145361050 | 142700 | 142800 | 142900 | 142500 | 180 |
| 426 | 20250317 | 115700 | 6119664300 | 142800 | 142800 | 142800 | 142600 | 92 |
| 427 | 20250317 | 115600 | 6106530100 | 142700 | 142600 | 142750 | 142500 | 123 |
| 428 | 20250317 | 115500 | 6088978800 | 142700 | 142600 | 142700 | 142600 | 94 |
| 429 | 20250317 | 115400 | 6075566650 | 142500 | 142600 | 142600 | 142400 | 109 |
| 430 | 20250317 | 115300 | 6060025150 | 142600 | 142500 | 142600 | 142500 | 151 |
| 431 | 20250317 | 115200 | 6038499650 | 142600 | 142500 | 142600 | 142400 | 55 |
| 432 | 20250317 | 115100 | 6030660300 | 142500 | 142400 | 142500 | 142100 | 244 |
| 433 | 20250317 | 115000 | 5995933550 | 142500 | 142600 | 142650 | 142300 | 262 |
| 434 | 20250317 | 114900 | 5958627950 | 142700 | 142600 | 142700 | 142500 | 210 |
| 435 | 20250317 | 114800 | 5928667650 | 142600 | 142600 | 142600 | 142400 | 93 |
| 436 | 20250317 | 114700 | 5915407200 | 142600 | 142700 | 142700 | 142500 | 195 |
| 437 | 20250317 | 114600 | 5887603100 | 142700 | 142600 | 142700 | 142500 | 118 |
| 438 | 20250317 | 114500 | 5870773100 | 142500 | 142500 | 142600 | 142500 | 458 |
| 439 | 20250317 | 114400 | 5805492650 | 142500 | 142500 | 142500 | 142400 | 133 |
| 440 | 20250317 | 114300 | 5786540800 | 142500 | 142400 | 142500 | 142400 | 115 |
| 441 | 20250317 | 114200 | 5770158100 | 142400 | 142400 | 142500 | 142300 | 110 |
| 442 | 20250317 | 114100 | 5754491700 | 142400 | 142400 | 142400 | 142200 | 128 |
| 443 | 20250317 | 114000 | 5736265650 | 142400 | 142500 | 142500 | 142300 | 105 |
| 444 | 20250317 | 113900 | 5721306150 | 142500 | 142400 | 142500 | 142300 | 104 |
| 445 | 20250317 | 113800 | 5706487150 | 142400 | 142400 | 142500 | 142300 | 103 |
| 446 | 20250317 | 113700 | 5691818750 | 142400 | 142300 | 142400 | 142300 | 146 |
| 447 | 20250317 | 113600 | 5671029300 | 142300 | 142400 | 142400 | 142300 | 75 |
| 448 | 20250317 | 113500 | 5660351900 | 142400 | 142300 | 142400 | 142200 | 97 |
| 449 | 20250317 | 113400 | 5646545050 | 142300 | 142200 | 142300 | 142100 | 128 |
| 450 | 20250317 | 113300 | 5628337700 | 142300 | 142100 | 142400 | 141900 | 358 |
| 451 | 20250317 | 113200 | 5577419100 | 142100 | 142000 | 142100 | 142000 | 97 |
| 452 | 20250317 | 113100 | 5563636900 | 142000 | 142000 | 142000 | 141700 | 104 |
| 453 | 20250317 | 113000 | 5548872100 | 142000 | 141900 | 142000 | 141800 | 133 |
| 454 | 20250317 | 112900 | 5529988550 | 141900 | 141600 | 141900 | 141600 | 129 |
| 455 | 20250317 | 112800 | 5511690950 | 141700 | 141400 | 141700 | 141200 | 207 |
| 456 | 20250317 | 112700 | 5482424350 | 141400 | 141900 | 141900 | 141100 | 424 |
| 457 | 20250317 | 112600 | 5422388800 | 141900 | 141900 | 141900 | 141800 | 160 |
| 458 | 20250317 | 112500 | 5399688150 | 141900 | 141900 | 141900 | 141800 | 91 |
| 459 | 20250317 | 112400 | 5386776200 | 141900 | 142000 | 142000 | 141600 | 157 |
| 460 | 20250317 | 112300 | 5364501300 | 142000 | 142000 | 142100 | 141800 | 384 |
| 461 | 20250317 | 112200 | 5309975750 | 141950 | 142000 | 142000 | 141950 | 122 |
| 462 | 20250317 | 112100 | 5292652150 | 142000 | 141900 | 142050 | 141600 | 160 |
| 463 | 20250317 | 112000 | 5269941850 | 141900 | 141700 | 141900 | 141600 | 126 |
| 464 | 20250317 | 111900 | 5252073900 | 141700 | 141500 | 141700 | 141400 | 104 |
| 465 | 20250317 | 111800 | 5237342900 | 141500 | 141700 | 141800 | 141500 | 106 |
| 466 | 20250317 | 111700 | 5222326150 | 141700 | 141400 | 141900 | 141400 | 309 |
| 467 | 20250317 | 111600 | 5178543250 | 141200 | 141500 | 141500 | 140700 | 275 |
| 468 | 20250317 | 111500 | 5139721950 | 141300 | 141900 | 141900 | 140400 | 444 |
| 469 | 20250317 | 111400 | 5077024350 | 142000 | 142100 | 142200 | 141800 | 184 |
| 470 | 20250317 | 111300 | 5050895350 | 142000 | 142200 | 142200 | 141800 | 407 |
| 471 | 20250317 | 111200 | 4993092600 | 142100 | 141900 | 142300 | 141900 | 842 |
| 472 | 20250317 | 111100 | 4873515300 | 141900 | 141900 | 142000 | 141800 | 340 |
| 473 | 20250317 | 111000 | 4825257500 | 141900 | 141900 | 142000 | 141600 | 595 |
| 474 | 20250317 | 110900 | 4740794800 | 141900 | 141800 | 142000 | 141700 | 693 |
| 475 | 20250317 | 110800 | 4642438850 | 141700 | 141700 | 141900 | 141600 | 659 |
| 476 | 20250317 | 110700 | 4549036050 | 141600 | 141700 | 141700 | 141400 | 424 |
| 477 | 20250317 | 110600 | 4489019800 | 141600 | 141400 | 141700 | 141300 | 813 |
| 478 | 20250317 | 110500 | 4373964550 | 141300 | 141200 | 141400 | 141100 | 486 |
| 479 | 20250317 | 110400 | 4305291250 | 141200 | 140800 | 141300 | 140700 | 917 |
| 480 | 20250317 | 110300 | 4176010150 | 140800 | 140400 | 141100 | 140100 | 2906 |
| 481 | 20250317 | 110200 | 3766997650 | 140400 | 140200 | 140400 | 140000 | 418 |
| 482 | 20250317 | 110100 | 3708339300 | 140250 | 140200 | 140300 | 140000 | 103 |
| 483 | 20250317 | 110000 | 3693893600 | 140200 | 140100 | 140300 | 139700 | 159 |
| 484 | 20250317 | 105900 | 3671610600 | 140100 | 140000 | 140200 | 140000 | 133 |
| 485 | 20250317 | 105800 | 3652976750 | 140100 | 140200 | 140200 | 139500 | 378 |
| 486 | 20250317 | 105700 | 3600114400 | 140200 | 140000 | 140200 | 140000 | 116 |
| 487 | 20250317 | 105600 | 3583853150 | 140000 | 140100 | 140200 | 140000 | 133 |
| 488 | 20250317 | 105500 | 3565213150 | 140200 | 140200 | 140200 | 140100 | 132 |
| 489 | 20250317 | 105400 | 3546711300 | 140200 | 140200 | 140200 | 140000 | 154 |
| 490 | 20250317 | 105300 | 3525130400 | 140200 | 140100 | 140200 | 140000 | 229 |
| 491 | 20250317 | 105200 | 3493042450 | 140100 | 140100 | 140100 | 139900 | 112 |
| 492 | 20250317 | 105100 | 3477351650 | 140100 | 140300 | 140300 | 140000 | 127 |
| 493 | 20250317 | 105000 | 3459543150 | 140250 | 140300 | 140400 | 140250 | 143 |
| 494 | 20250317 | 104900 | 3439478550 | 140400 | 140300 | 140400 | 140200 | 235 |
| 495 | 20250317 | 104800 | 3406502050 | 140000 | 140000 | 140300 | 139800 | 113 |
| 496 | 20250317 | 104700 | 3390669150 | 140100 | 140100 | 140200 | 140000 | 53 |
| 497 | 20250317 | 104600 | 3383244450 | 140200 | 140100 | 140250 | 140000 | 161 |
| 498 | 20250317 | 104500 | 3360678550 | 140100 | 140100 | 140100 | 139500 | 136 |
| 499 | 20250317 | 104400 | 3341636250 | 140000 | 140100 | 140150 | 140000 | 106 |
| 500 | 20250317 | 104300 | 3326785900 | 140100 | 140000 | 140100 | 139900 | 129 |
| 501 | 20250317 | 104200 | 3308724350 | 140000 | 139800 | 140100 | 139700 | 132 |
| 502 | 20250317 | 104100 | 3290261950 | 139700 | 139800 | 140200 | 139700 | 142 |
| 503 | 20250317 | 104000 | 3270383550 | 139900 | 139700 | 140100 | 139500 | 272 |
| 504 | 20250317 | 103900 | 3232326750 | 140000 | 140000 | 140100 | 139500 | 126 |
| 505 | 20250317 | 103800 | 3214715800 | 139900 | 139900 | 140000 | 139800 | 69 |
| 506 | 20250317 | 103700 | 3205062150 | 139900 | 139800 | 140000 | 139800 | 175 |
| 507 | 20250317 | 103600 | 3180585150 | 139900 | 139500 | 139900 | 139400 | 179 |
| 508 | 20250317 | 103500 | 3155575750 | 139500 | 139700 | 140000 | 139300 | 154 |
| 509 | 20250317 | 103400 | 3134092250 | 139800 | 139900 | 140100 | 139800 | 201 |
| 510 | 20250317 | 103300 | 3105955350 | 139800 | 139800 | 139900 | 139600 | 244 |
| 511 | 20250317 | 103200 | 3071850800 | 139800 | 139600 | 139800 | 139400 | 169 |
| 512 | 20250317 | 103100 | 3048255900 | 139600 | 139600 | 139800 | 139000 | 184 |
| 513 | 20250317 | 103000 | 3022598400 | 139700 | 139800 | 139800 | 139400 | 147 |
| 514 | 20250317 | 102900 | 3002060500 | 139700 | 139700 | 139800 | 139500 | 162 |
| 515 | 20250317 | 102800 | 2979426400 | 139700 | 139600 | 139700 | 139600 | 150 |
| 516 | 20250317 | 102700 | 2958475800 | 139650 | 139600 | 139700 | 139500 | 85 |
| 517 | 20250317 | 102600 | 2946604350 | 139700 | 139700 | 139700 | 139300 | 149 |
| 518 | 20250317 | 102500 | 2925801650 | 139700 | 139700 | 139800 | 139600 | 78 |
| 519 | 20250317 | 102400 | 2914903800 | 139600 | 139800 | 139900 | 139400 | 119 |
| 520 | 20250317 | 102300 | 2898279500 | 139700 | 139600 | 139800 | 139600 | 113 |
| 521 | 20250317 | 102200 | 2882493700 | 139700 | 139400 | 139700 | 139400 | 116 |
| 522 | 20250317 | 102100 | 2866299850 | 139400 | 139800 | 140000 | 139200 | 201 |
| 523 | 20250317 | 102000 | 2838232250 | 139800 | 139600 | 139900 | 139600 | 73 |
| 524 | 20250317 | 101900 | 2828027250 | 139700 | 139900 | 140000 | 139700 | 160 |
| 525 | 20250317 | 101800 | 2805649850 | 139800 | 139600 | 139850 | 139500 | 67 |
| 526 | 20250317 | 101700 | 2796289450 | 139400 | 139900 | 139900 | 139400 | 161 |
| 527 | 20250317 | 101600 | 2773778900 | 139900 | 139800 | 139900 | 139800 | 119 |
| 528 | 20250317 | 101500 | 2757136500 | 139900 | 139800 | 139900 | 139600 | 125 |
| 529 | 20250317 | 101400 | 2739663100 | 139800 | 139700 | 139900 | 139600 | 113 |
| 530 | 20250317 | 101300 | 2723867800 | 139600 | 139800 | 139800 | 139600 | 70 |
| 531 | 20250317 | 101200 | 2714084550 | 139600 | 139700 | 139800 | 139600 | 167 |
| 532 | 20250317 | 101100 | 2690753150 | 139700 | 139800 | 139800 | 139500 | 41 |
| 533 | 20250317 | 101000 | 2685028350 | 139400 | 139800 | 139900 | 139400 | 161 |
| 534 | 20250317 | 100900 | 2662523100 | 139800 | 139600 | 139900 | 139300 | 201 |
| 535 | 20250317 | 100800 | 2634444400 | 139600 | 139700 | 139900 | 139300 | 57 |
| 536 | 20250317 | 100700 | 2626483900 | 139700 | 139400 | 140000 | 139400 | 106 |
| 537 | 20250317 | 100600 | 2611675400 | 139400 | 139400 | 139500 | 139200 | 83 |
| 538 | 20250317 | 100500 | 2600109850 | 139400 | 139400 | 139400 | 139100 | 262 |
| 539 | 20250317 | 100400 | 2563623450 | 139400 | 139100 | 139400 | 139000 | 194 |
| 540 | 20250317 | 100300 | 2536639050 | 139100 | 139100 | 139200 | 138800 | 98 |
| 541 | 20250317 | 100200 | 2523007300 | 139100 | 139100 | 139200 | 138000 | 261 |
| 542 | 20250317 | 100100 | 2486809500 | 139100 | 139300 | 139300 | 139000 | 51 |
| 543 | 20250317 | 100000 | 2479707300 | 139000 | 139500 | 139500 | 139000 | 1668 |
| 544 | 20250317 | 095900 | 2247611300 | 139500 | 139600 | 139700 | 139500 | 180 |
| 545 | 20250317 | 095800 | 2222476300 | 139600 | 139600 | 139600 | 139300 | 161 |
| 546 | 20250317 | 095700 | 2200017300 | 139600 | 139800 | 139800 | 139300 | 657 |
| 547 | 20250317 | 095600 | 2108414050 | 139600 | 139800 | 139800 | 139600 | 171 |
| 548 | 20250317 | 095500 | 2084523000 | 139750 | 139900 | 139900 | 139600 | 165 |
| 549 | 20250317 | 095400 | 2061468800 | 139900 | 139900 | 139900 | 139700 | 173 |
| 550 | 20250317 | 095300 | 2037277300 | 139900 | 139700 | 139900 | 139700 | 152 |
| 551 | 20250317 | 095200 | 2016028800 | 139600 | 140000 | 140100 | 139300 | 502 |
| 552 | 20250317 | 095100 | 1945965100 | 140000 | 140100 | 140100 | 139800 | 128 |
| 553 | 20250317 | 095000 | 1928044700 | 139900 | 140100 | 140200 | 139900 | 227 |
| 554 | 20250317 | 094900 | 1896243200 | 140200 | 140200 | 140400 | 140100 | 165 |
| 555 | 20250317 | 094800 | 1873096050 | 140300 | 140100 | 140300 | 140000 | 178 |
| 556 | 20250317 | 094700 | 1848142100 | 140100 | 140300 | 140400 | 140000 | 177 |
| 557 | 20250317 | 094600 | 1823320600 | 140400 | 140200 | 140400 | 140100 | 275 |
| 558 | 20250317 | 094500 | 1784735900 | 140300 | 140500 | 140600 | 140000 | 514 |
| 559 | 20250317 | 094400 | 1712617150 | 140500 | 140500 | 140700 | 140400 | 396 |
| 560 | 20250317 | 094300 | 1656965350 | 140500 | 140400 | 140500 | 140350 | 99 |
| 561 | 20250317 | 094200 | 1643059500 | 140400 | 140300 | 140400 | 140200 | 159 |
| 562 | 20250317 | 094100 | 1620746600 | 140300 | 140300 | 140500 | 140300 | 105 |
| 563 | 20250317 | 094000 | 1606005100 | 140300 | 140400 | 140400 | 140200 | 71 |
| 564 | 20250317 | 093900 | 1596042500 | 140400 | 140200 | 140400 | 140000 | 45 |
| 565 | 20250317 | 093800 | 1589733200 | 140200 | 140400 | 140500 | 140100 | 111 |
| 566 | 20250317 | 093700 | 1574165700 | 140500 | 140150 | 140500 | 139900 | 444 |
| 567 | 20250317 | 093600 | 1511897000 | 140200 | 140300 | 140400 | 139900 | 306 |
| 568 | 20250317 | 093500 | 1468978250 | 140300 | 140200 | 140400 | 139900 | 96 |
| 569 | 20250317 | 093400 | 1455522350 | 140200 | 140200 | 140400 | 140000 | 110 |
| 570 | 20250317 | 093300 | 1440098650 | 140200 | 140100 | 140300 | 139800 | 172 |
| 571 | 20250317 | 093200 | 1415998900 | 139900 | 139800 | 140100 | 139800 | 239 |
| 572 | 20250317 | 093100 | 1382551050 | 139700 | 139300 | 139900 | 139300 | 121 |
| 573 | 20250317 | 093000 | 1365644750 | 139300 | 139550 | 139700 | 139300 | 212 |
| 574 | 20250317 | 092900 | 1336065350 | 139700 | 139600 | 139700 | 139300 | 77 |
| 575 | 20250317 | 092800 | 1325317350 | 139500 | 139200 | 139500 | 139100 | 200 |
| 576 | 20250317 | 092700 | 1297462350 | 139100 | 139200 | 139200 | 139100 | 122 |
| 577 | 20250317 | 092600 | 1280481850 | 139200 | 139200 | 139300 | 139100 | 76 |
| 578 | 20250317 | 092500 | 1269903050 | 139100 | 139400 | 139400 | 139100 | 42 |
| 579 | 20250317 | 092400 | 1264055250 | 139100 | 138800 | 139100 | 138800 | 129 |
| 580 | 20250317 | 092300 | 1246132350 | 138800 | 138600 | 139000 | 138500 | 77 |
| 581 | 20250317 | 092200 | 1235442150 | 138900 | 138400 | 138900 | 138400 | 66 |
| 582 | 20250317 | 092100 | 1226280750 | 138600 | 138700 | 139000 | 138100 | 478 |
| 583 | 20250317 | 092000 | 1160067250 | 138600 | 138700 | 139000 | 138600 | 186 |
| 584 | 20250317 | 091900 | 1134244850 | 138700 | 138700 | 139300 | 138700 | 152 |
| 585 | 20250317 | 091800 | 1113128650 | 138600 | 138400 | 138700 | 138400 | 45 |
| 586 | 20250317 | 091700 | 1106896550 | 138600 | 138800 | 138800 | 138500 | 523 |
| 587 | 20250317 | 091600 | 1034442650 | 138800 | 139500 | 139500 | 138800 | 231 |
| 588 | 20250317 | 091500 | 1002350250 | 138900 | 139600 | 139600 | 138900 | 374 |
| 589 | 20250317 | 091400 | 950331350 | 139300 | 139200 | 139700 | 139200 | 487 |
| 590 | 20250317 | 091300 | 882424450 | 139100 | 139800 | 139800 | 139100 | 156 |
| 591 | 20250317 | 091200 | 860683950 | 139800 | 139900 | 140300 | 139400 | 223 |
| 592 | 20250317 | 091100 | 829550600 | 140000 | 140500 | 140700 | 139800 | 156 |
| 593 | 20250317 | 091000 | 807687100 | 140100 | 140100 | 140700 | 139500 | 522 |
| 594 | 20250317 | 090900 | 734447900 | 140000 | 139300 | 140000 | 139300 | 289 |
| 595 | 20250317 | 090800 | 694021700 | 139900 | 139900 | 140100 | 139200 | 739 |
| 596 | 20250317 | 090700 | 590699600 | 139900 | 139600 | 140200 | 139500 | 484 |
| 597 | 20250317 | 090600 | 523008300 | 139600 | 140000 | 140000 | 139600 | 188 |
| 598 | 20250317 | 090500 | 496744000 | 139900 | 139800 | 140000 | 139800 | 164 |
| 599 | 20250317 | 090400 | 473800600 | 139800 | 140300 | 140300 | 139500 | 488 |
| 600 | 20250317 | 090300 | 405594600 | 140600 | 139900 | 140600 | 139900 | 426 |
| 601 | 20250317 | 090200 | 345853900 | 139900 | 139900 | 140100 | 139800 | 584 |
| 602 | 20250317 | 090100 | 264122500 | 139800 | 140500 | 140500 | 139500 | 338 |
| 603 | 20250317 | 090000 | 216743600 | 140600 | 140300 | 140700 | 139500 | 1544 |