35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 3 | 20250312 | 190400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 4 | 20250312 | 190300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 5 | 20250312 | 190200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 6 | 20250312 | 190100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 7 | 20250312 | 190000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 8 | 20250312 | 185900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 9 | 20250312 | 185800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 10 | 20250312 | 185700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 11 | 20250312 | 185600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 12 | 20250312 | 185500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 13 | 20250312 | 185400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 14 | 20250312 | 185300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 15 | 20250312 | 185200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 16 | 20250312 | 185100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 17 | 20250312 | 185000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 18 | 20250312 | 184900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 19 | 20250312 | 184800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 20 | 20250312 | 184700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 21 | 20250312 | 184600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 22 | 20250312 | 184500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 23 | 20250312 | 184400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 24 | 20250312 | 184300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 25 | 20250312 | 184200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 26 | 20250312 | 184100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 27 | 20250312 | 184000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 28 | 20250312 | 183900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 29 | 20250312 | 183800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 30 | 20250312 | 183700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 31 | 20250312 | 183600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 32 | 20250312 | 183500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 33 | 20250312 | 183400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 34 | 20250312 | 183300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 35 | 20250312 | 183200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 36 | 20250312 | 183100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 37 | 20250312 | 183000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 38 | 20250312 | 182900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 39 | 20250312 | 182800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 40 | 20250312 | 182700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 41 | 20250312 | 182600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 42 | 20250312 | 182500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 43 | 20250312 | 182400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 44 | 20250312 | 182300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 45 | 20250312 | 182200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 46 | 20250312 | 182100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 47 | 20250312 | 182000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 48 | 20250312 | 181900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 49 | 20250312 | 181800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 50 | 20250312 | 181700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 51 | 20250312 | 181600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 52 | 20250312 | 181500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 53 | 20250312 | 181400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 54 | 20250312 | 181300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 55 | 20250312 | 181200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 56 | 20250312 | 181100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 57 | 20250312 | 181000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 58 | 20250312 | 180900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 59 | 20250312 | 180800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 60 | 20250312 | 180700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 61 | 20250312 | 180600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 62 | 20250312 | 180500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 63 | 20250312 | 180400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 64 | 20250312 | 180300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 65 | 20250312 | 180200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 66 | 20250312 | 180100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 67 | 20250312 | 180000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 68 | 20250312 | 175900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 69 | 20250312 | 175800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 70 | 20250312 | 175700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 71 | 20250312 | 175600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 72 | 20250312 | 175500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 73 | 20250312 | 175400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 74 | 20250312 | 175300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 75 | 20250312 | 175200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 76 | 20250312 | 175100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 77 | 20250312 | 175000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 78 | 20250312 | 174900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 79 | 20250312 | 174800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 80 | 20250312 | 174700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 81 | 20250312 | 174600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 82 | 20250312 | 174500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 83 | 20250312 | 174400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 84 | 20250312 | 174300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 85 | 20250312 | 174200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 86 | 20250312 | 174100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 87 | 20250312 | 174000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 88 | 20250312 | 173900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 89 | 20250312 | 173800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 90 | 20250312 | 173700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 91 | 20250312 | 173600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 92 | 20250312 | 173500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 93 | 20250312 | 173400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 94 | 20250312 | 173300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 95 | 20250312 | 173200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 96 | 20250312 | 173100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 97 | 20250312 | 173000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 98 | 20250312 | 172900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 99 | 20250312 | 172800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 100 | 20250312 | 172700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 101 | 20250312 | 172600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 102 | 20250312 | 172500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 103 | 20250312 | 172400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 104 | 20250312 | 172300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 105 | 20250312 | 172200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 106 | 20250312 | 172100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 107 | 20250312 | 172000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 108 | 20250312 | 171900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 109 | 20250312 | 171800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 110 | 20250312 | 171700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 111 | 20250312 | 171600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 112 | 20250312 | 171500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 113 | 20250312 | 171400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 114 | 20250312 | 171300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 115 | 20250312 | 171200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 116 | 20250312 | 171100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 117 | 20250312 | 171000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 118 | 20250312 | 170900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 119 | 20250312 | 170800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 120 | 20250312 | 170700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 121 | 20250312 | 170600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 122 | 20250312 | 170500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 123 | 20250312 | 170400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 124 | 20250312 | 170300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 125 | 20250312 | 170200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 126 | 20250312 | 170100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 127 | 20250312 | 170000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 128 | 20250312 | 165900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 129 | 20250312 | 165800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 130 | 20250312 | 165700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 131 | 20250312 | 165600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 132 | 20250312 | 165500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 133 | 20250312 | 165400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 134 | 20250312 | 165300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 135 | 20250312 | 165200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 136 | 20250312 | 165100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 137 | 20250312 | 165000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 138 | 20250312 | 164900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 139 | 20250312 | 164800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 140 | 20250312 | 164700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 141 | 20250312 | 164600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 142 | 20250312 | 164500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 143 | 20250312 | 164400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 144 | 20250312 | 164300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 145 | 20250312 | 164200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 146 | 20250312 | 164100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 147 | 20250312 | 164000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 148 | 20250312 | 163900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 149 | 20250312 | 163800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 150 | 20250312 | 163700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 151 | 20250312 | 163600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 152 | 20250312 | 163500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 153 | 20250312 | 163400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 154 | 20250312 | 163300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 155 | 20250312 | 163200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 156 | 20250312 | 163100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 157 | 20250312 | 163000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 158 | 20250312 | 162900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 159 | 20250312 | 162800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 160 | 20250312 | 162700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 161 | 20250312 | 162600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 162 | 20250312 | 162500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 163 | 20250312 | 162400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 164 | 20250312 | 162300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 165 | 20250312 | 162200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 166 | 20250312 | 162100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 167 | 20250312 | 162000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 168 | 20250312 | 161900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 169 | 20250312 | 161800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 170 | 20250312 | 161700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 171 | 20250312 | 161600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 172 | 20250312 | 161500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 173 | 20250312 | 161400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 174 | 20250312 | 161300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 175 | 20250312 | 161200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 176 | 20250312 | 161100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 177 | 20250312 | 161000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 178 | 20250312 | 160900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 179 | 20250312 | 160800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 180 | 20250312 | 160700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 181 | 20250312 | 160600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 182 | 20250312 | 160500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 183 | 20250312 | 160400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 184 | 20250312 | 160300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 185 | 20250312 | 160200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 186 | 20250312 | 160100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 187 | 20250312 | 160000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 188 | 20250312 | 155900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 189 | 20250312 | 155800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 190 | 20250312 | 155700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 191 | 20250312 | 155600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 192 | 20250312 | 155500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 193 | 20250312 | 155400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 194 | 20250312 | 155300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 195 | 20250312 | 155200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 196 | 20250312 | 155100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 197 | 20250312 | 155000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 198 | 20250312 | 154900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 199 | 20250312 | 154800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 200 | 20250312 | 154700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 201 | 20250312 | 154600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 202 | 20250312 | 154500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 203 | 20250312 | 154400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 204 | 20250312 | 154300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 205 | 20250312 | 154200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 206 | 20250312 | 154100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 207 | 20250312 | 154000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 208 | 20250312 | 153900 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 209 | 20250312 | 153800 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 210 | 20250312 | 153700 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 211 | 20250312 | 153600 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 212 | 20250312 | 153500 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 213 | 20250312 | 153400 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 214 | 20250312 | 153300 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 215 | 20250312 | 153200 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 216 | 20250312 | 153100 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 217 | 20250312 | 153000 | 14374202000 | 119100 | 119100 | 119100 | 119100 | 10519 |
| 218 | 20250312 | 152900 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 219 | 20250312 | 152800 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 220 | 20250312 | 152700 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 221 | 20250312 | 152600 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 222 | 20250312 | 152500 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 223 | 20250312 | 152400 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 224 | 20250312 | 152300 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 225 | 20250312 | 152200 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 226 | 20250312 | 152100 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 227 | 20250312 | 152000 | 13121389100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 228 | 20250312 | 151900 | 13121389100 | 119100 | 119200 | 119300 | 119100 | 100 |
| 229 | 20250312 | 151800 | 13109466600 | 119200 | 119100 | 119200 | 119100 | 544 |
| 230 | 20250312 | 151700 | 13044675000 | 119100 | 119200 | 119300 | 119100 | 227 |
| 231 | 20250312 | 151600 | 13017616000 | 119200 | 119300 | 119300 | 119200 | 531 |
| 232 | 20250312 | 151500 | 12954317800 | 119200 | 119300 | 119300 | 119200 | 331 |
| 233 | 20250312 | 151400 | 12914852300 | 119200 | 119300 | 119300 | 119200 | 352 |
| 234 | 20250312 | 151300 | 12872867550 | 119200 | 119300 | 119300 | 119200 | 277 |
| 235 | 20250312 | 151200 | 12839837750 | 119300 | 119200 | 119300 | 119200 | 338 |
| 236 | 20250312 | 151100 | 12799536300 | 119300 | 119300 | 119300 | 119200 | 372 |
| 237 | 20250312 | 151000 | 12755166700 | 119300 | 119200 | 119400 | 119200 | 327 |
| 238 | 20250312 | 150900 | 12716159900 | 119300 | 119300 | 119400 | 119200 | 721 |
| 239 | 20250312 | 150800 | 12630163100 | 119300 | 119400 | 119400 | 119300 | 215 |
| 240 | 20250312 | 150700 | 12604510400 | 119300 | 119300 | 119400 | 119300 | 336 |
| 241 | 20250312 | 150600 | 12564420300 | 119300 | 119300 | 119400 | 119300 | 290 |
| 242 | 20250312 | 150500 | 12529820500 | 119300 | 119300 | 119400 | 119300 | 245 |
| 243 | 20250312 | 150400 | 12500590500 | 119300 | 119300 | 119400 | 119300 | 600 |
| 244 | 20250312 | 150300 | 12428965100 | 119300 | 119300 | 119400 | 119300 | 656 |
| 245 | 20250312 | 150200 | 12350702600 | 119400 | 119200 | 119400 | 119200 | 319 |
| 246 | 20250312 | 150100 | 12312644100 | 119200 | 119400 | 119400 | 119200 | 181 |
| 247 | 20250312 | 150000 | 12291049800 | 119400 | 119300 | 119400 | 119200 | 83 |
| 248 | 20250312 | 145900 | 12281144300 | 119300 | 119200 | 119300 | 119200 | 413 |
| 249 | 20250312 | 145800 | 12231905800 | 119200 | 119200 | 119300 | 119200 | 173 |
| 250 | 20250312 | 145700 | 12211275400 | 119200 | 119200 | 119300 | 119100 | 323 |
| 251 | 20250312 | 145600 | 12172788600 | 119200 | 119400 | 119400 | 119200 | 412 |
| 252 | 20250312 | 145500 | 12123639800 | 119300 | 119200 | 119500 | 119200 | 643 |
| 253 | 20250312 | 145400 | 12046897900 | 119200 | 119200 | 119300 | 119200 | 142 |
| 254 | 20250312 | 145300 | 12029966200 | 119200 | 119300 | 119300 | 119200 | 287 |
| 255 | 20250312 | 145200 | 11995747000 | 119300 | 119200 | 119400 | 119200 | 219 |
| 256 | 20250312 | 145100 | 11969618600 | 119300 | 119300 | 119400 | 119200 | 263 |
| 257 | 20250312 | 145000 | 11938240300 | 119400 | 119400 | 119400 | 119300 | 198 |
| 258 | 20250312 | 144900 | 11914616800 | 119400 | 119400 | 119400 | 119300 | 167 |
| 259 | 20250312 | 144800 | 11894690600 | 119300 | 119300 | 119400 | 119200 | 541 |
| 260 | 20250312 | 144700 | 11830166100 | 119300 | 119100 | 119300 | 119100 | 268 |
| 261 | 20250312 | 144600 | 11798226200 | 119100 | 119100 | 119200 | 119000 | 177 |
| 262 | 20250312 | 144500 | 11777145200 | 119100 | 119300 | 119300 | 119100 | 197 |
| 263 | 20250312 | 144400 | 11753664500 | 119200 | 119200 | 119300 | 119200 | 245 |
| 264 | 20250312 | 144300 | 11724451100 | 119200 | 119000 | 119300 | 119000 | 504 |
| 265 | 20250312 | 144200 | 11664400400 | 119000 | 119100 | 119200 | 119000 | 297 |
| 266 | 20250312 | 144100 | 11629033300 | 119100 | 119200 | 119200 | 119100 | 104 |
| 267 | 20250312 | 144000 | 11616643900 | 119200 | 119000 | 119200 | 119000 | 616 |
| 268 | 20250312 | 143900 | 11543267400 | 119000 | 119000 | 119100 | 118900 | 95 |
| 269 | 20250312 | 143800 | 11531961800 | 118900 | 118900 | 119000 | 118900 | 163 |
| 270 | 20250312 | 143700 | 11512570200 | 118900 | 119000 | 119100 | 118900 | 347 |
| 271 | 20250312 | 143600 | 11471283100 | 119100 | 119000 | 119100 | 119000 | 202 |
| 272 | 20250312 | 143500 | 11447232900 | 119000 | 119100 | 119100 | 118900 | 148 |
| 273 | 20250312 | 143400 | 11429619100 | 119000 | 118900 | 119000 | 118900 | 249 |
| 274 | 20250312 | 143300 | 11400003900 | 118900 | 119000 | 119100 | 118900 | 402 |
| 275 | 20250312 | 143200 | 11352166500 | 119000 | 118900 | 119100 | 118800 | 683 |
| 276 | 20250312 | 143100 | 11270929700 | 118900 | 118800 | 119000 | 118800 | 329 |
| 277 | 20250312 | 143000 | 11231818000 | 118900 | 118800 | 118900 | 118800 | 101 |
| 278 | 20250312 | 142900 | 11219817100 | 118900 | 118900 | 119000 | 118800 | 380 |
| 279 | 20250312 | 142800 | 11174652400 | 118900 | 118800 | 119000 | 118800 | 262 |
| 280 | 20250312 | 142700 | 11143500100 | 118900 | 118800 | 118900 | 118700 | 339 |
| 281 | 20250312 | 142600 | 11103227100 | 118800 | 118900 | 119000 | 118800 | 326 |
| 282 | 20250312 | 142500 | 11064474100 | 118900 | 118900 | 119000 | 118900 | 309 |
| 283 | 20250312 | 142400 | 11027731400 | 118900 | 118800 | 119000 | 118800 | 261 |
| 284 | 20250312 | 142300 | 10996709100 | 118900 | 118800 | 118900 | 118800 | 400 |
| 285 | 20250312 | 142200 | 10949161900 | 118800 | 118800 | 118900 | 118800 | 177 |
| 286 | 20250312 | 142100 | 10928132300 | 118800 | 118800 | 118900 | 118700 | 315 |
| 287 | 20250312 | 142000 | 10890730600 | 118800 | 118800 | 118900 | 118700 | 462 |
| 288 | 20250312 | 141900 | 10835851100 | 118700 | 118700 | 118800 | 118700 | 84 |
| 289 | 20250312 | 141800 | 10825879000 | 118700 | 118700 | 118900 | 118700 | 291 |
| 290 | 20250312 | 141700 | 10791313300 | 118700 | 118800 | 118900 | 118700 | 347 |
| 291 | 20250312 | 141600 | 10750093000 | 118800 | 118600 | 118900 | 118600 | 722 |
| 292 | 20250312 | 141500 | 10664345300 | 118700 | 118700 | 118800 | 118700 | 300 |
| 293 | 20250312 | 141400 | 10628734200 | 118700 | 118600 | 118800 | 118600 | 243 |
| 294 | 20250312 | 141300 | 10599905200 | 118700 | 118700 | 118800 | 118600 | 255 |
| 295 | 20250312 | 141200 | 10569659700 | 118600 | 118600 | 118800 | 118600 | 364 |
| 296 | 20250312 | 141100 | 10526461100 | 118700 | 118700 | 118700 | 118500 | 270 |
| 297 | 20250312 | 141000 | 10494453100 | 118700 | 118500 | 118700 | 118500 | 337 |
| 298 | 20250312 | 140900 | 10454502100 | 118500 | 118700 | 118700 | 118500 | 150 |
| 299 | 20250312 | 140800 | 10436714000 | 118600 | 118500 | 118600 | 118400 | 415 |
| 300 | 20250312 | 140700 | 10387540500 | 118600 | 118600 | 118600 | 118500 | 272 |
| 301 | 20250312 | 140600 | 10355301300 | 118500 | 118500 | 118600 | 118500 | 221 |
| 302 | 20250312 | 140500 | 10329110400 | 118500 | 118500 | 118700 | 118500 | 590 |
| 303 | 20250312 | 140400 | 10259141500 | 118500 | 118600 | 118600 | 118500 | 229 |
| 304 | 20250312 | 140300 | 10231989600 | 118400 | 118400 | 118600 | 118400 | 297 |
| 305 | 20250312 | 140200 | 10196799150 | 118500 | 118500 | 118600 | 118400 | 284 |
| 306 | 20250312 | 140100 | 10163145550 | 118500 | 118500 | 118600 | 118500 | 197 |
| 307 | 20250312 | 140000 | 10139798250 | 118500 | 118300 | 118500 | 118300 | 351 |
| 308 | 20250312 | 135900 | 10098236650 | 118300 | 118400 | 118500 | 118300 | 459 |
| 309 | 20250312 | 135800 | 10043916250 | 118400 | 118500 | 118600 | 118400 | 98 |
| 310 | 20250312 | 135700 | 10032309750 | 118500 | 118500 | 118600 | 118300 | 239 |
| 311 | 20250312 | 135600 | 10004011950 | 118400 | 118500 | 118600 | 118400 | 442 |
| 312 | 20250312 | 135500 | 9951652450 | 118400 | 118500 | 118600 | 118400 | 528 |
| 313 | 20250312 | 135400 | 9889086550 | 118500 | 118400 | 118600 | 118400 | 295 |
| 314 | 20250312 | 135300 | 9854143650 | 118400 | 118500 | 118600 | 118400 | 312 |
| 315 | 20250312 | 135200 | 9817185450 | 118500 | 118500 | 118600 | 118500 | 277 |
| 316 | 20250312 | 135100 | 9784358650 | 118500 | 118400 | 118600 | 118400 | 394 |
| 317 | 20250312 | 135000 | 9737680850 | 118400 | 118400 | 118500 | 118300 | 295 |
| 318 | 20250312 | 134900 | 9702756850 | 118400 | 118300 | 118500 | 118200 | 606 |
| 319 | 20250312 | 134800 | 9631028850 | 118300 | 118200 | 118400 | 118200 | 726 |
| 320 | 20250312 | 134700 | 9545143850 | 118200 | 118300 | 118300 | 118200 | 243 |
| 321 | 20250312 | 134600 | 9516418950 | 118200 | 118700 | 118700 | 118200 | 3860 |
| 322 | 20250312 | 134500 | 9059049450 | 118600 | 118600 | 118700 | 118600 | 387 |
| 323 | 20250312 | 134400 | 9013128850 | 118600 | 118700 | 118700 | 118600 | 292 |
| 324 | 20250312 | 134300 | 8978494550 | 118700 | 118700 | 118700 | 118600 | 603 |
| 325 | 20250312 | 134200 | 8906945650 | 118600 | 118700 | 118700 | 118600 | 123 |
| 326 | 20250312 | 134100 | 8892355450 | 118600 | 118700 | 118900 | 118600 | 352 |
| 327 | 20250312 | 134000 | 8850589950 | 118600 | 118700 | 118800 | 118600 | 290 |
| 328 | 20250312 | 133900 | 8816165250 | 118700 | 118600 | 118800 | 118600 | 160 |
| 329 | 20250312 | 133800 | 8797176850 | 118700 | 118800 | 118800 | 118600 | 416 |
| 330 | 20250312 | 133700 | 8747795750 | 118900 | 118800 | 119000 | 118800 | 204 |
| 331 | 20250312 | 133600 | 8723541050 | 118900 | 118800 | 118900 | 118700 | 203 |
| 332 | 20250312 | 133500 | 8699436150 | 118900 | 118800 | 118900 | 118700 | 293 |
| 333 | 20250312 | 133400 | 8664629450 | 118800 | 118800 | 118900 | 118700 | 309 |
| 334 | 20250312 | 133300 | 8627922350 | 118700 | 118900 | 118900 | 118700 | 316 |
| 335 | 20250312 | 133200 | 8590371550 | 118900 | 119000 | 119000 | 118800 | 454 |
| 336 | 20250312 | 133100 | 8536382650 | 119000 | 119000 | 119100 | 119000 | 213 |
| 337 | 20250312 | 133000 | 8511033250 | 119000 | 119100 | 119100 | 119000 | 978 |
| 338 | 20250312 | 132900 | 8394631150 | 119100 | 119000 | 119300 | 119000 | 273 |
| 339 | 20250312 | 132800 | 8362118750 | 119000 | 119000 | 119200 | 119000 | 190 |
| 340 | 20250312 | 132700 | 8339496050 | 119000 | 119000 | 119100 | 118900 | 625 |
| 341 | 20250312 | 132600 | 8265114750 | 119100 | 119000 | 119100 | 119000 | 148 |
| 342 | 20250312 | 132500 | 8247499350 | 119000 | 119000 | 119200 | 119000 | 237 |
| 343 | 20250312 | 132400 | 8219280550 | 119100 | 119200 | 119200 | 119000 | 217 |
| 344 | 20250312 | 132300 | 8193434550 | 119200 | 119100 | 119200 | 119100 | 249 |
| 345 | 20250312 | 132200 | 8163773950 | 119100 | 119000 | 119300 | 119000 | 328 |
| 346 | 20250312 | 132100 | 8124719450 | 119000 | 118900 | 119300 | 118800 | 725 |
| 347 | 20250312 | 132000 | 8038442150 | 118900 | 118700 | 118900 | 118700 | 479 |
| 348 | 20250312 | 131900 | 7981537450 | 118700 | 118700 | 118800 | 118700 | 445 |
| 349 | 20250312 | 131800 | 7928707650 | 118800 | 118700 | 118800 | 118600 | 154 |
| 350 | 20250312 | 131700 | 7910426750 | 118800 | 118800 | 118800 | 118600 | 419 |
| 351 | 20250312 | 131600 | 7860677150 | 118700 | 118800 | 118900 | 118700 | 173 |
| 352 | 20250312 | 131500 | 7840130150 | 118900 | 118700 | 118900 | 118700 | 345 |
| 353 | 20250312 | 131400 | 7799161150 | 118800 | 118700 | 118800 | 118600 | 239 |
| 354 | 20250312 | 131300 | 7770784650 | 118800 | 118800 | 118900 | 118700 | 260 |
| 355 | 20250312 | 131200 | 7739903750 | 118700 | 118800 | 118800 | 118700 | 70 |
| 356 | 20250312 | 131100 | 7731592650 | 118700 | 118800 | 118900 | 118700 | 309 |
| 357 | 20250312 | 131000 | 7694911150 | 118800 | 118800 | 118900 | 118700 | 239 |
| 358 | 20250312 | 130900 | 7666520850 | 118900 | 118800 | 118900 | 118700 | 83 |
| 359 | 20250312 | 130800 | 7656661750 | 118800 | 118700 | 118900 | 118700 | 198 |
| 360 | 20250312 | 130700 | 7633140050 | 118700 | 118800 | 118900 | 118700 | 390 |
| 361 | 20250312 | 130600 | 7586824150 | 118800 | 118800 | 118900 | 118800 | 127 |
| 362 | 20250312 | 130500 | 7571734850 | 118800 | 118800 | 119000 | 118800 | 264 |
| 363 | 20250312 | 130400 | 7540348150 | 118800 | 118900 | 118900 | 118800 | 223 |
| 364 | 20250312 | 130300 | 7513854050 | 118800 | 118800 | 118900 | 118800 | 282 |
| 365 | 20250312 | 130200 | 7480350850 | 118800 | 118900 | 118900 | 118800 | 125 |
| 366 | 20250312 | 130100 | 7465497750 | 118900 | 118900 | 119000 | 118800 | 173 |
| 367 | 20250312 | 130000 | 7444934750 | 118800 | 118800 | 118900 | 118700 | 343 |
| 368 | 20250312 | 125900 | 7404201250 | 118900 | 118800 | 118900 | 118800 | 138 |
| 369 | 20250312 | 125800 | 7387805550 | 118800 | 118900 | 119000 | 118800 | 204 |
| 370 | 20250312 | 125700 | 7363561350 | 118900 | 118900 | 119000 | 118900 | 209 |
| 371 | 20250312 | 125600 | 7338696050 | 118900 | 118700 | 118900 | 118700 | 149 |
| 372 | 20250312 | 125500 | 7320995450 | 118900 | 118800 | 118900 | 118700 | 402 |
| 373 | 20250312 | 125400 | 7273242250 | 118800 | 118800 | 119000 | 118800 | 155 |
| 374 | 20250312 | 125300 | 7254809850 | 118900 | 118800 | 118900 | 118800 | 221 |
| 375 | 20250312 | 125200 | 7228537950 | 118900 | 118800 | 118900 | 118700 | 355 |
| 376 | 20250312 | 125100 | 7186386250 | 118800 | 118800 | 118900 | 118700 | 142 |
| 377 | 20250312 | 125000 | 7169520250 | 118800 | 118900 | 118900 | 118700 | 90 |
| 378 | 20250312 | 124900 | 7158832250 | 118700 | 118800 | 118900 | 118700 | 386 |
| 379 | 20250312 | 124800 | 7112983850 | 118800 | 118800 | 118900 | 118700 | 108 |
| 380 | 20250312 | 124700 | 7100157050 | 118800 | 118800 | 119000 | 118700 | 233 |
| 381 | 20250312 | 124600 | 7072479750 | 118800 | 118800 | 119100 | 118600 | 244 |
| 382 | 20250312 | 124500 | 7043479950 | 118700 | 118800 | 118800 | 118700 | 245 |
| 383 | 20250312 | 124400 | 7014388150 | 118800 | 118700 | 118800 | 118700 | 280 |
| 384 | 20250312 | 124300 | 6981149750 | 118700 | 118900 | 119000 | 118700 | 154 |
| 385 | 20250312 | 124200 | 6962862750 | 119000 | 119000 | 119000 | 118900 | 116 |
| 386 | 20250312 | 124100 | 6949068650 | 119000 | 118850 | 119000 | 118700 | 247 |
| 387 | 20250312 | 124000 | 6919720800 | 118800 | 118700 | 118800 | 118700 | 661 |
| 388 | 20250312 | 123900 | 6841248850 | 118800 | 118700 | 118800 | 118700 | 333 |
| 389 | 20250312 | 123800 | 6801695750 | 118700 | 118900 | 119000 | 118700 | 135 |
| 390 | 20250312 | 123700 | 6785655150 | 118800 | 118700 | 118800 | 118700 | 214 |
| 391 | 20250312 | 123600 | 6760246050 | 118700 | 118700 | 119000 | 118700 | 281 |
| 392 | 20250312 | 123500 | 6726887750 | 118800 | 118800 | 118900 | 118700 | 385 |
| 393 | 20250312 | 123400 | 6681171250 | 118900 | 118900 | 118900 | 118800 | 338 |
| 394 | 20250312 | 123300 | 6641001850 | 118800 | 118800 | 118900 | 118800 | 266 |
| 395 | 20250312 | 123200 | 6609399950 | 118900 | 118800 | 118900 | 118800 | 99 |
| 396 | 20250312 | 123100 | 6597636350 | 118800 | 118800 | 118900 | 118800 | 328 |
| 397 | 20250312 | 123000 | 6558668450 | 118800 | 118900 | 119000 | 118800 | 255 |
| 398 | 20250312 | 122900 | 6528347850 | 118800 | 118900 | 118900 | 118800 | 114 |
| 399 | 20250312 | 122800 | 6514800600 | 118800 | 118800 | 118900 | 118800 | 331 |
| 400 | 20250312 | 122700 | 6475475500 | 118900 | 118800 | 118900 | 118800 | 478 |
| 401 | 20250312 | 122600 | 6418646700 | 118800 | 118900 | 118900 | 118800 | 294 |
| 402 | 20250312 | 122500 | 6383706600 | 118900 | 119000 | 119000 | 118800 | 354 |
| 403 | 20250312 | 122400 | 6341614600 | 119000 | 118900 | 119000 | 118900 | 108 |
| 404 | 20250312 | 122300 | 6328770200 | 118900 | 118900 | 119000 | 118900 | 166 |
| 405 | 20250312 | 122200 | 6309029600 | 118900 | 118900 | 119000 | 118900 | 509 |
| 406 | 20250312 | 122100 | 6248498700 | 118900 | 119000 | 119000 | 118900 | 197 |
| 407 | 20250312 | 122000 | 6225063200 | 119100 | 119000 | 119100 | 118900 | 317 |
| 408 | 20250312 | 121900 | 6187342500 | 119000 | 119000 | 119100 | 119000 | 158 |
| 409 | 20250312 | 121800 | 6168537500 | 119100 | 119000 | 119100 | 119000 | 444 |
| 410 | 20250312 | 121700 | 6115689200 | 119100 | 119000 | 119100 | 119000 | 281 |
| 411 | 20250312 | 121600 | 6082247300 | 119100 | 119000 | 119100 | 119000 | 194 |
| 412 | 20250312 | 121500 | 6059158400 | 119000 | 119100 | 119100 | 119000 | 160 |
| 413 | 20250312 | 121400 | 6040115700 | 119000 | 119000 | 119100 | 119000 | 472 |
| 414 | 20250312 | 121300 | 5983934500 | 119000 | 119000 | 119100 | 119000 | 136 |
| 415 | 20250312 | 121200 | 5967741000 | 119000 | 119000 | 119100 | 119000 | 251 |
| 416 | 20250312 | 121100 | 5937870000 | 119000 | 119200 | 119200 | 119000 | 345 |
| 417 | 20250312 | 121000 | 5896799900 | 119100 | 119100 | 119200 | 119000 | 241 |
| 418 | 20250312 | 120900 | 5868100100 | 119000 | 119200 | 119300 | 119000 | 245 |
| 419 | 20250312 | 120800 | 5838922400 | 119300 | 119100 | 119300 | 119100 | 137 |
| 420 | 20250312 | 120700 | 5822604400 | 119000 | 119000 | 119200 | 119000 | 200 |
| 421 | 20250312 | 120600 | 5798788400 | 119100 | 119100 | 119200 | 119000 | 406 |
| 422 | 20250312 | 120500 | 5750431900 | 119100 | 119100 | 119200 | 119100 | 123 |
| 423 | 20250312 | 120400 | 5735780700 | 119100 | 119200 | 119200 | 119100 | 215 |
| 424 | 20250312 | 120300 | 5710169100 | 119200 | 119300 | 119300 | 119200 | 180 |
| 425 | 20250312 | 120200 | 5688710300 | 119300 | 119100 | 119300 | 119100 | 196 |
| 426 | 20250312 | 120100 | 5665353400 | 119200 | 119100 | 119200 | 119100 | 314 |
| 427 | 20250312 | 120000 | 5627953250 | 119200 | 119200 | 119200 | 119100 | 182 |
| 428 | 20250312 | 115900 | 5606273150 | 119150 | 119100 | 119300 | 119100 | 113 |
| 429 | 20250312 | 115800 | 5592811300 | 119200 | 119100 | 119300 | 119100 | 298 |
| 430 | 20250312 | 115700 | 5557305700 | 119100 | 119100 | 119200 | 119100 | 232 |
| 431 | 20250312 | 115600 | 5529671100 | 119100 | 119100 | 119200 | 119100 | 66 |
| 432 | 20250312 | 115500 | 5521807750 | 119200 | 119200 | 119300 | 119100 | 212 |
| 433 | 20250312 | 115400 | 5496536350 | 119200 | 119100 | 119300 | 119100 | 313 |
| 434 | 20250312 | 115300 | 5459235650 | 119200 | 119200 | 119300 | 119100 | 206 |
| 435 | 20250312 | 115200 | 5434679950 | 119200 | 119300 | 119300 | 119100 | 232 |
| 436 | 20250312 | 115100 | 5407028250 | 119200 | 119200 | 119300 | 119200 | 124 |
| 437 | 20250312 | 115000 | 5392244950 | 119200 | 119200 | 119300 | 119100 | 325 |
| 438 | 20250312 | 114900 | 5353522450 | 119200 | 119200 | 119300 | 119100 | 244 |
| 439 | 20250312 | 114800 | 5324437650 | 119200 | 119300 | 119400 | 119200 | 230 |
| 440 | 20250312 | 114700 | 5297002450 | 119400 | 119400 | 119500 | 119300 | 104 |
| 441 | 20250312 | 114600 | 5284583550 | 119400 | 119200 | 119500 | 119200 | 423 |
| 442 | 20250312 | 114500 | 5234081750 | 119200 | 119300 | 119300 | 119200 | 403 |
| 443 | 20250312 | 114400 | 5186024450 | 119400 | 119200 | 119400 | 119200 | 294 |
| 444 | 20250312 | 114300 | 5150957250 | 119200 | 119300 | 119300 | 119200 | 91 |
| 445 | 20250312 | 114200 | 5140107050 | 119200 | 119200 | 119300 | 119100 | 359 |
| 446 | 20250312 | 114100 | 5097338350 | 119300 | 119200 | 119300 | 119200 | 98 |
| 447 | 20250312 | 114000 | 5085654850 | 119200 | 119000 | 119200 | 119000 | 113 |
| 448 | 20250312 | 113900 | 5072191150 | 119100 | 119100 | 119200 | 119000 | 397 |
| 449 | 20250312 | 113800 | 5024913850 | 119100 | 119100 | 119200 | 119100 | 260 |
| 450 | 20250312 | 113700 | 4993934450 | 119200 | 119200 | 119300 | 119100 | 173 |
| 451 | 20250312 | 113600 | 4973318250 | 119100 | 119100 | 119300 | 119100 | 297 |
| 452 | 20250312 | 113500 | 4937936050 | 119100 | 119100 | 119200 | 119100 | 158 |
| 453 | 20250312 | 113400 | 4919115150 | 119100 | 119100 | 119200 | 119100 | 401 |
| 454 | 20250312 | 113300 | 4871344050 | 119100 | 119100 | 119200 | 119100 | 252 |
| 455 | 20250312 | 113200 | 4841323950 | 119200 | 119100 | 119200 | 119100 | 125 |
| 456 | 20250312 | 113100 | 4826429450 | 119100 | 119200 | 119300 | 119100 | 216 |
| 457 | 20250312 | 113000 | 4800682350 | 119200 | 119200 | 119300 | 119100 | 326 |
| 458 | 20250312 | 112900 | 4761820550 | 119200 | 119200 | 119300 | 119200 | 129 |
| 459 | 20250312 | 112800 | 4746442650 | 119200 | 119300 | 119400 | 119200 | 233 |
| 460 | 20250312 | 112700 | 4718652450 | 119300 | 119200 | 119400 | 119200 | 359 |
| 461 | 20250312 | 112600 | 4675834550 | 119300 | 119300 | 119400 | 119200 | 210 |
| 462 | 20250312 | 112500 | 4650795750 | 119300 | 119400 | 119400 | 119300 | 136 |
| 463 | 20250312 | 112400 | 4634569950 | 119300 | 119200 | 119500 | 119200 | 208 |
| 464 | 20250312 | 112300 | 4609762050 | 119200 | 119100 | 119300 | 119100 | 514 |
| 465 | 20250312 | 112200 | 4548492650 | 119100 | 119200 | 119200 | 119000 | 548 |
| 466 | 20250312 | 112100 | 4483232850 | 119200 | 119200 | 119300 | 119100 | 1103 |
| 467 | 20250312 | 112000 | 4351758050 | 119300 | 119300 | 119400 | 119200 | 750 |
| 468 | 20250312 | 111900 | 4262304350 | 119400 | 119300 | 119400 | 119300 | 278 |
| 469 | 20250312 | 111800 | 4229125100 | 119400 | 119500 | 119500 | 119300 | 339 |
| 470 | 20250312 | 111700 | 4188655400 | 119400 | 119500 | 119600 | 119400 | 254 |
| 471 | 20250312 | 111600 | 4158311500 | 119400 | 119400 | 119600 | 119400 | 95 |
| 472 | 20250312 | 111500 | 4146965200 | 119600 | 119500 | 119600 | 119400 | 488 |
| 473 | 20250312 | 111400 | 4088636800 | 119500 | 119600 | 119600 | 119500 | 34 |
| 474 | 20250312 | 111300 | 4084573000 | 119600 | 119500 | 119600 | 119500 | 131 |
| 475 | 20250312 | 111200 | 4068916300 | 119500 | 119600 | 119700 | 119500 | 174 |
| 476 | 20250312 | 111100 | 4048107300 | 119600 | 119700 | 119700 | 119600 | 114 |
| 477 | 20250312 | 111000 | 4034471200 | 119600 | 119600 | 119700 | 119600 | 398 |
| 478 | 20250312 | 110900 | 3986849500 | 119600 | 119600 | 119800 | 119600 | 140 |
| 479 | 20250312 | 110800 | 3970101450 | 119600 | 119700 | 119800 | 119600 | 114 |
| 480 | 20250312 | 110700 | 3956459850 | 119700 | 119700 | 119800 | 119600 | 215 |
| 481 | 20250312 | 110600 | 3930731350 | 119700 | 119600 | 119700 | 119600 | 25 |
| 482 | 20250312 | 110500 | 3927740400 | 119600 | 119600 | 119700 | 119600 | 170 |
| 483 | 20250312 | 110400 | 3907406400 | 119600 | 119700 | 119700 | 119600 | 155 |
| 484 | 20250312 | 110300 | 3888863600 | 119600 | 119500 | 119600 | 119400 | 169 |
| 485 | 20250312 | 110200 | 3868664300 | 119400 | 119400 | 119500 | 119400 | 134 |
| 486 | 20250312 | 110100 | 3852659200 | 119500 | 119500 | 119500 | 119400 | 201 |
| 487 | 20250312 | 110000 | 3828642400 | 119500 | 119500 | 119600 | 119400 | 135 |
| 488 | 20250312 | 105900 | 3812515900 | 119400 | 119500 | 119600 | 119400 | 294 |
| 489 | 20250312 | 105800 | 3777388200 | 119400 | 119500 | 119500 | 119400 | 104 |
| 490 | 20250312 | 105700 | 3764969000 | 119500 | 119500 | 119600 | 119400 | 563 |
| 491 | 20250312 | 105600 | 3697691100 | 119500 | 119500 | 119600 | 119500 | 1761 |
| 492 | 20250312 | 105500 | 3487233500 | 119500 | 119600 | 119600 | 119400 | 273 |
| 493 | 20250312 | 105400 | 3454600800 | 119600 | 119600 | 119600 | 119500 | 311 |
| 494 | 20250312 | 105300 | 3417433900 | 119500 | 119600 | 119600 | 119500 | 194 |
| 495 | 20250312 | 105200 | 3394248800 | 119500 | 119600 | 119600 | 119500 | 171 |
| 496 | 20250312 | 105100 | 3373810400 | 119500 | 119600 | 119600 | 119500 | 223 |
| 497 | 20250312 | 105000 | 3347149200 | 119600 | 119600 | 119700 | 119500 | 182 |
| 498 | 20250312 | 104900 | 3325382600 | 119700 | 119700 | 119800 | 119600 | 126 |
| 499 | 20250312 | 104800 | 3310301450 | 119700 | 119700 | 119800 | 119700 | 61 |
| 500 | 20250312 | 104700 | 3302997850 | 119800 | 119600 | 119800 | 119600 | 842 |
| 501 | 20250312 | 104600 | 3202209250 | 119600 | 119500 | 119600 | 119500 | 510 |
| 502 | 20250312 | 104500 | 3141258950 | 119500 | 119600 | 119600 | 119500 | 138 |
| 503 | 20250312 | 104400 | 3124764750 | 119500 | 119600 | 119600 | 119500 | 759 |
| 504 | 20250312 | 104300 | 3034056450 | 119600 | 119500 | 119600 | 119400 | 320 |
| 505 | 20250312 | 104200 | 2995817050 | 119400 | 119500 | 119500 | 119400 | 60 |
| 506 | 20250312 | 104100 | 2988650850 | 119400 | 119500 | 119500 | 119400 | 166 |
| 507 | 20250312 | 104000 | 2968823300 | 119600 | 119400 | 119600 | 119400 | 10 |
| 508 | 20250312 | 103900 | 2967628300 | 119600 | 119500 | 119600 | 119500 | 550 |
| 509 | 20250312 | 103800 | 2901889800 | 119700 | 119600 | 119700 | 119500 | 224 |
| 510 | 20250312 | 103700 | 2875108900 | 119700 | 119600 | 119700 | 119500 | 202 |
| 511 | 20250312 | 103600 | 2850947400 | 119600 | 119600 | 119600 | 119500 | 183 |
| 512 | 20250312 | 103500 | 2829071100 | 119700 | 119500 | 119700 | 119400 | 358 |
| 513 | 20250312 | 103400 | 2786287100 | 119400 | 119500 | 119500 | 119400 | 206 |
| 514 | 20250312 | 103300 | 2761688000 | 119500 | 119500 | 119500 | 119300 | 207 |
| 515 | 20250312 | 103200 | 2736972400 | 119500 | 119400 | 119500 | 119300 | 339 |
| 516 | 20250312 | 103100 | 2696495600 | 119400 | 119400 | 119400 | 119300 | 118 |
| 517 | 20250312 | 103000 | 2682408400 | 119400 | 119400 | 119500 | 119400 | 163 |
| 518 | 20250312 | 102900 | 2662943000 | 119500 | 119500 | 119500 | 119400 | 163 |
| 519 | 20250312 | 102800 | 2643476900 | 119500 | 119600 | 119700 | 119500 | 507 |
| 520 | 20250312 | 102700 | 2582880800 | 119700 | 119500 | 119700 | 119500 | 157 |
| 521 | 20250312 | 102600 | 2564093200 | 119500 | 119600 | 119700 | 119500 | 184 |
| 522 | 20250312 | 102500 | 2542085400 | 119700 | 119600 | 119700 | 119600 | 137 |
| 523 | 20250312 | 102400 | 2525699800 | 119600 | 119600 | 119600 | 119500 | 13 |
| 524 | 20250312 | 102300 | 2524145500 | 119600 | 119500 | 119600 | 119500 | 205 |
| 525 | 20250312 | 102200 | 2499636400 | 119600 | 119550 | 119600 | 119500 | 67 |
| 526 | 20250312 | 102100 | 2491624700 | 119600 | 119500 | 119600 | 119500 | 55 |
| 527 | 20250312 | 102000 | 2485052000 | 119600 | 119500 | 119600 | 119500 | 131 |
| 528 | 20250312 | 101900 | 2469392300 | 119600 | 119500 | 119600 | 119500 | 178 |
| 529 | 20250312 | 101800 | 2448107800 | 119500 | 119600 | 119600 | 119500 | 44 |
| 530 | 20250312 | 101700 | 2442845500 | 119600 | 119600 | 119600 | 119500 | 59 |
| 531 | 20250312 | 101600 | 2435792100 | 119600 | 119700 | 119700 | 119600 | 342 |
| 532 | 20250312 | 101500 | 2394877300 | 119700 | 119700 | 119700 | 119600 | 77 |
| 533 | 20250312 | 101400 | 2385666800 | 119700 | 119600 | 119700 | 119600 | 50 |
| 534 | 20250312 | 101300 | 2379686500 | 119600 | 119600 | 119700 | 119600 | 64 |
| 535 | 20250312 | 101200 | 2372031900 | 119600 | 119600 | 119600 | 119600 | 176 |
| 536 | 20250312 | 101100 | 2350982300 | 119500 | 119500 | 119700 | 119500 | 334 |
| 537 | 20250312 | 101000 | 2311037900 | 119600 | 119600 | 119600 | 119500 | 62 |
| 538 | 20250312 | 100900 | 2303625800 | 119500 | 119600 | 119600 | 119500 | 31 |
| 539 | 20250312 | 100800 | 2299919600 | 119600 | 119400 | 119600 | 119400 | 235 |
| 540 | 20250312 | 100700 | 2271827600 | 119400 | 119400 | 119500 | 119400 | 236 |
| 541 | 20250312 | 100600 | 2243638400 | 119500 | 119500 | 119500 | 119400 | 39 |
| 542 | 20250312 | 100500 | 2238980500 | 119400 | 119400 | 119500 | 119400 | 79 |
| 543 | 20250312 | 100400 | 2229547000 | 119500 | 119500 | 119600 | 119400 | 439 |
| 544 | 20250312 | 100300 | 2177078900 | 119600 | 119600 | 119700 | 119500 | 437 |
| 545 | 20250312 | 100200 | 2124813400 | 119800 | 119700 | 119800 | 119700 | 315 |
| 546 | 20250312 | 100100 | 2087107800 | 119900 | 119700 | 119900 | 119700 | 21 |
| 547 | 20250312 | 100000 | 2084593100 | 119900 | 119900 | 120100 | 119700 | 799 |
| 548 | 20250312 | 095900 | 1988806500 | 120000 | 120000 | 120100 | 119900 | 460 |
| 549 | 20250312 | 095800 | 1933613600 | 119900 | 119900 | 120000 | 119900 | 203 |
| 550 | 20250312 | 095700 | 1909273700 | 119900 | 119900 | 120000 | 119800 | 350 |
| 551 | 20250312 | 095600 | 1867309600 | 119900 | 119900 | 120000 | 119800 | 367 |
| 552 | 20250312 | 095500 | 1823295900 | 119900 | 119800 | 119900 | 119700 | 300 |
| 553 | 20250312 | 095400 | 1787353800 | 119700 | 119600 | 119800 | 119600 | 226 |
| 554 | 20250312 | 095300 | 1760296800 | 119700 | 119600 | 119700 | 119500 | 251 |
| 555 | 20250312 | 095200 | 1730277600 | 119500 | 119600 | 119600 | 119500 | 200 |
| 556 | 20250312 | 095100 | 1706368900 | 119500 | 119500 | 119600 | 119500 | 71 |
| 557 | 20250312 | 095000 | 1697878200 | 119600 | 119500 | 119600 | 119500 | 93 |
| 558 | 20250312 | 094900 | 1686760000 | 119500 | 119600 | 119600 | 119500 | 79 |
| 559 | 20250312 | 094800 | 1677319300 | 119600 | 119500 | 119600 | 119500 | 183 |
| 560 | 20250312 | 094700 | 1655448900 | 119400 | 119200 | 119500 | 119200 | 255 |
| 561 | 20250312 | 094600 | 1625017800 | 119200 | 119300 | 119300 | 119200 | 354 |
| 562 | 20250312 | 094500 | 1582816600 | 119200 | 119300 | 119300 | 119200 | 29 |
| 563 | 20250312 | 094400 | 1579358300 | 119200 | 119200 | 119300 | 119200 | 152 |
| 564 | 20250312 | 094300 | 1561228800 | 119200 | 119300 | 119300 | 119200 | 75 |
| 565 | 20250312 | 094200 | 1552288250 | 119200 | 119200 | 119200 | 119100 | 104 |
| 566 | 20250312 | 094100 | 1539892900 | 119200 | 119300 | 119300 | 119200 | 151 |
| 567 | 20250312 | 094000 | 1521891800 | 119200 | 119300 | 119400 | 119100 | 508 |
| 568 | 20250312 | 093900 | 1461310700 | 119400 | 119400 | 119400 | 119400 | 66 |
| 569 | 20250312 | 093800 | 1453430300 | 119400 | 119300 | 119400 | 119300 | 151 |
| 570 | 20250312 | 093700 | 1435414800 | 119400 | 119500 | 119500 | 119400 | 265 |
| 571 | 20250312 | 093600 | 1403769600 | 119500 | 119600 | 119600 | 119500 | 289 |
| 572 | 20250312 | 093500 | 1369223200 | 119500 | 119600 | 119600 | 119500 | 33 |
| 573 | 20250312 | 093400 | 1365277300 | 119500 | 119400 | 119700 | 119400 | 926 |
| 574 | 20250312 | 093300 | 1254664500 | 119400 | 119200 | 119400 | 119200 | 15 |
| 575 | 20250312 | 093200 | 1252874000 | 119100 | 119400 | 119400 | 119100 | 294 |
| 576 | 20250312 | 093100 | 1217814900 | 119300 | 119300 | 119400 | 119200 | 306 |
| 577 | 20250312 | 093000 | 1181316000 | 119400 | 119300 | 119400 | 119200 | 205 |
| 578 | 20250312 | 092900 | 1156873600 | 119400 | 119300 | 119400 | 119300 | 66 |
| 579 | 20250312 | 092800 | 1148999100 | 119100 | 119300 | 119300 | 119100 | 441 |
| 580 | 20250312 | 092700 | 1096418500 | 119300 | 119300 | 119300 | 119200 | 21 |
| 581 | 20250312 | 092600 | 1093913600 | 119400 | 119300 | 119400 | 119300 | 583 |
| 582 | 20250312 | 092500 | 1024358100 | 119300 | 119300 | 119300 | 119250 | 140 |
| 583 | 20250312 | 092400 | 1007656250 | 119300 | 119300 | 119300 | 119250 | 239 |
| 584 | 20250312 | 092300 | 979143600 | 119300 | 119300 | 119300 | 119250 | 20 |
| 585 | 20250312 | 092200 | 976758300 | 119300 | 119200 | 119300 | 119200 | 456 |
| 586 | 20250312 | 092100 | 922399600 | 119150 | 119150 | 119200 | 119150 | 28 |
| 587 | 20250312 | 092000 | 919062250 | 119200 | 119100 | 119200 | 119100 | 182 |
| 588 | 20250312 | 091900 | 897378250 | 119200 | 119200 | 119200 | 119200 | 2 |
| 589 | 20250312 | 091800 | 897139850 | 119200 | 119100 | 119200 | 119100 | 10 |
| 590 | 20250312 | 091700 | 895948550 | 119200 | 119200 | 119200 | 119100 | 24 |
| 591 | 20250312 | 091600 | 893088050 | 119300 | 119300 | 119300 | 119100 | 472 |
| 592 | 20250312 | 091500 | 836835050 | 119300 | 119600 | 119600 | 119100 | 527 |
| 593 | 20250312 | 091400 | 773897450 | 119600 | 119600 | 119600 | 119600 | 96 |
| 594 | 20250312 | 091300 | 762415850 | 119600 | 119900 | 119950 | 119500 | 547 |
| 595 | 20250312 | 091200 | 696869300 | 119900 | 119400 | 119900 | 119400 | 1430 |
| 596 | 20250312 | 091100 | 525672500 | 119400 | 119400 | 119400 | 119400 | 97 |
| 597 | 20250312 | 091000 | 514090700 | 119400 | 119400 | 119400 | 119300 | 298 |
| 598 | 20250312 | 090900 | 478536700 | 119400 | 119500 | 119500 | 119300 | 471 |
| 599 | 20250312 | 090800 | 422312200 | 119600 | 119600 | 119600 | 119500 | 257 |
| 600 | 20250312 | 090700 | 391584000 | 119600 | 119400 | 119600 | 119300 | 267 |
| 601 | 20250312 | 090600 | 359696400 | 119400 | 119400 | 119600 | 119400 | 601 |
| 602 | 20250312 | 090500 | 287878200 | 119400 | 119100 | 119400 | 119100 | 39 |
| 603 | 20250312 | 090400 | 283224000 | 119100 | 119100 | 119400 | 119000 | 409 |
| 604 | 20250312 | 090300 | 234506300 | 119100 | 119100 | 119100 | 119000 | 257 |
| 605 | 20250312 | 090200 | 203900400 | 119100 | 119000 | 119100 | 119000 | 124 |
| 606 | 20250312 | 090100 | 189132200 | 119100 | 119400 | 119500 | 119000 | 533 |
| 607 | 20250312 | 090000 | 125585300 | 118800 | 118800 | 119400 | 118800 | 1057 |