34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 3 | 20250312 | 184000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 4 | 20250312 | 183900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 5 | 20250312 | 183800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 6 | 20250312 | 183700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 7 | 20250312 | 183600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 8 | 20250312 | 183500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 9 | 20250312 | 183400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 10 | 20250312 | 183300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 11 | 20250312 | 183200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 12 | 20250312 | 183100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 13 | 20250312 | 183000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 14 | 20250312 | 182900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 15 | 20250312 | 182800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 16 | 20250312 | 182700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 17 | 20250312 | 182600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 18 | 20250312 | 182500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 19 | 20250312 | 182400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 20 | 20250312 | 182300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 21 | 20250312 | 182200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 22 | 20250312 | 182100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 23 | 20250312 | 182000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 24 | 20250312 | 181900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 25 | 20250312 | 181800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 26 | 20250312 | 181700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 27 | 20250312 | 181600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 28 | 20250312 | 181500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 29 | 20250312 | 181400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 30 | 20250312 | 181300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 31 | 20250312 | 181200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 32 | 20250312 | 181100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 33 | 20250312 | 181000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 34 | 20250312 | 180900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 35 | 20250312 | 180800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 36 | 20250312 | 180700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 37 | 20250312 | 180600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 38 | 20250312 | 180500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 39 | 20250312 | 180400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 40 | 20250312 | 180300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 41 | 20250312 | 180200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 42 | 20250312 | 180100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 43 | 20250312 | 180000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 44 | 20250312 | 175900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 45 | 20250312 | 175800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 46 | 20250312 | 175700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 47 | 20250312 | 175600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 48 | 20250312 | 175500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 49 | 20250312 | 175400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 50 | 20250312 | 175300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 51 | 20250312 | 175200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 52 | 20250312 | 175100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 53 | 20250312 | 175000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 54 | 20250312 | 174900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 55 | 20250312 | 174800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 56 | 20250312 | 174700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 57 | 20250312 | 174600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 58 | 20250312 | 174500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 59 | 20250312 | 174400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 60 | 20250312 | 174300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 61 | 20250312 | 174200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 62 | 20250312 | 174100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 63 | 20250312 | 174000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 64 | 20250312 | 173900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 65 | 20250312 | 173800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 66 | 20250312 | 173700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 67 | 20250312 | 173600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 68 | 20250312 | 173500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 69 | 20250312 | 173400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 70 | 20250312 | 173300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 71 | 20250312 | 173200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 72 | 20250312 | 173100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 73 | 20250312 | 173000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 74 | 20250312 | 172900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 75 | 20250312 | 172800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 76 | 20250312 | 172700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 77 | 20250312 | 172600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 78 | 20250312 | 172500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 79 | 20250312 | 172400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 80 | 20250312 | 172300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 81 | 20250312 | 172200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 82 | 20250312 | 172100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 83 | 20250312 | 172000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 84 | 20250312 | 171900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 85 | 20250312 | 171800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 86 | 20250312 | 171700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 87 | 20250312 | 171600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 88 | 20250312 | 171500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 89 | 20250312 | 171400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 90 | 20250312 | 171300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 91 | 20250312 | 171200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 92 | 20250312 | 171100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 93 | 20250312 | 171000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 94 | 20250312 | 170900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 95 | 20250312 | 170800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 96 | 20250312 | 170700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 97 | 20250312 | 170600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 98 | 20250312 | 170500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 99 | 20250312 | 170400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 100 | 20250312 | 170300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 101 | 20250312 | 170200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 102 | 20250312 | 170100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 103 | 20250312 | 170000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 104 | 20250312 | 165900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 105 | 20250312 | 165800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 106 | 20250312 | 165700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 107 | 20250312 | 165600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 108 | 20250312 | 165500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 109 | 20250312 | 165400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 110 | 20250312 | 165300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 111 | 20250312 | 165200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 112 | 20250312 | 165100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 113 | 20250312 | 165000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 114 | 20250312 | 164900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 115 | 20250312 | 164800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 116 | 20250312 | 164700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 117 | 20250312 | 164600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 118 | 20250312 | 164500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 119 | 20250312 | 164400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 120 | 20250312 | 164300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 121 | 20250312 | 164200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 122 | 20250312 | 164100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 123 | 20250312 | 164000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 124 | 20250312 | 163900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 125 | 20250312 | 163800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 126 | 20250312 | 163700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 127 | 20250312 | 163600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 128 | 20250312 | 163500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 129 | 20250312 | 163400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 130 | 20250312 | 163300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 131 | 20250312 | 163200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 132 | 20250312 | 163100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 133 | 20250312 | 163000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 134 | 20250312 | 162900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 135 | 20250312 | 162800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 136 | 20250312 | 162700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 137 | 20250312 | 162600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 138 | 20250312 | 162500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 139 | 20250312 | 162400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 140 | 20250312 | 162300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 141 | 20250312 | 162200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 142 | 20250312 | 162100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 143 | 20250312 | 162000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 144 | 20250312 | 161900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 145 | 20250312 | 161800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 146 | 20250312 | 161700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 147 | 20250312 | 161600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 148 | 20250312 | 161500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 149 | 20250312 | 161400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 150 | 20250312 | 161300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 151 | 20250312 | 161200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 152 | 20250312 | 161100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 153 | 20250312 | 161000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 154 | 20250312 | 160900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 155 | 20250312 | 160800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 156 | 20250312 | 160700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 157 | 20250312 | 160600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 158 | 20250312 | 160500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 159 | 20250312 | 160400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 160 | 20250312 | 160300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 161 | 20250312 | 160200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 162 | 20250312 | 160100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 163 | 20250312 | 160000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 164 | 20250312 | 155900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 165 | 20250312 | 155800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 166 | 20250312 | 155700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 167 | 20250312 | 155600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 168 | 20250312 | 155500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 169 | 20250312 | 155400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 170 | 20250312 | 155300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 171 | 20250312 | 155200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 172 | 20250312 | 155100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 173 | 20250312 | 155000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 174 | 20250312 | 154900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 175 | 20250312 | 154800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 176 | 20250312 | 154700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 177 | 20250312 | 154600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 178 | 20250312 | 154500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 179 | 20250312 | 154400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 180 | 20250312 | 154300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 181 | 20250312 | 154200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 182 | 20250312 | 154100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 183 | 20250312 | 154000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 184 | 20250312 | 153900 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 185 | 20250312 | 153800 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 186 | 20250312 | 153700 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 187 | 20250312 | 153600 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 188 | 20250312 | 153500 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 189 | 20250312 | 153400 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 190 | 20250312 | 153300 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 191 | 20250312 | 153200 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 192 | 20250312 | 153100 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 0 |
| 193 | 20250312 | 153000 | 56074963200 | 145400 | 145400 | 145400 | 145400 | 8037 |
| 194 | 20250312 | 152900 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 195 | 20250312 | 152800 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 196 | 20250312 | 152700 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 197 | 20250312 | 152600 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 198 | 20250312 | 152500 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 199 | 20250312 | 152400 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 200 | 20250312 | 152300 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 201 | 20250312 | 152200 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 202 | 20250312 | 152100 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 203 | 20250312 | 152000 | 54906383400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 204 | 20250312 | 151900 | 54906383400 | 145500 | 145600 | 145700 | 145400 | 1434 |
| 205 | 20250312 | 151800 | 54697710400 | 145500 | 145700 | 145700 | 145500 | 1002 |
| 206 | 20250312 | 151700 | 54551857900 | 145700 | 145700 | 145700 | 145600 | 567 |
| 207 | 20250312 | 151600 | 54469252500 | 145700 | 145800 | 145800 | 145600 | 429 |
| 208 | 20250312 | 151500 | 54406731100 | 145800 | 145600 | 145900 | 145600 | 1292 |
| 209 | 20250312 | 151400 | 54218418200 | 145700 | 145650 | 145800 | 145600 | 1357 |
| 210 | 20250312 | 151300 | 54020678550 | 145700 | 145600 | 145700 | 145500 | 915 |
| 211 | 20250312 | 151200 | 53887415900 | 145600 | 145700 | 145700 | 145500 | 683 |
| 212 | 20250312 | 151100 | 53787967800 | 145700 | 145800 | 145800 | 145600 | 609 |
| 213 | 20250312 | 151000 | 53699243700 | 145800 | 145800 | 145900 | 145700 | 834 |
| 214 | 20250312 | 150900 | 53577642200 | 145800 | 145700 | 145900 | 145600 | 1089 |
| 215 | 20250312 | 150800 | 53418925200 | 145700 | 145500 | 145700 | 145500 | 1431 |
| 216 | 20250312 | 150700 | 53210566900 | 145500 | 145400 | 145500 | 145300 | 797 |
| 217 | 20250312 | 150600 | 53094655300 | 145400 | 145300 | 145400 | 145200 | 560 |
| 218 | 20250312 | 150500 | 53013272700 | 145200 | 145150 | 145300 | 145100 | 1389 |
| 219 | 20250312 | 150400 | 52811547600 | 145150 | 145100 | 145200 | 145100 | 356 |
| 220 | 20250312 | 150300 | 52759883100 | 145200 | 145000 | 145200 | 145000 | 959 |
| 221 | 20250312 | 150200 | 52620744650 | 145000 | 145150 | 145200 | 145000 | 1854 |
| 222 | 20250312 | 150100 | 52351725100 | 145150 | 145200 | 145300 | 145100 | 341 |
| 223 | 20250312 | 150000 | 52302213850 | 145200 | 145100 | 145200 | 145100 | 720 |
| 224 | 20250312 | 145900 | 52197677450 | 145100 | 145300 | 145300 | 145100 | 775 |
| 225 | 20250312 | 145800 | 52085151750 | 145200 | 145300 | 145300 | 145200 | 442 |
| 226 | 20250312 | 145700 | 52020968750 | 145300 | 145200 | 145400 | 145200 | 556 |
| 227 | 20250312 | 145600 | 51940172550 | 145300 | 145200 | 145300 | 145200 | 461 |
| 228 | 20250312 | 145500 | 51873199250 | 145300 | 145300 | 145400 | 145200 | 1455 |
| 229 | 20250312 | 145400 | 51661811600 | 145300 | 145300 | 145400 | 145200 | 68 |
| 230 | 20250312 | 145300 | 51651931500 | 145300 | 145200 | 145300 | 145100 | 655 |
| 231 | 20250312 | 145200 | 51556793300 | 145300 | 145300 | 145400 | 145200 | 352 |
| 232 | 20250312 | 145100 | 51505637400 | 145300 | 145200 | 145300 | 145100 | 859 |
| 233 | 20250312 | 145000 | 51380915950 | 145100 | 145300 | 145400 | 145100 | 1087 |
| 234 | 20250312 | 144900 | 51223097700 | 145300 | 145400 | 145500 | 145300 | 751 |
| 235 | 20250312 | 144800 | 51113954550 | 145400 | 145500 | 145500 | 145400 | 307 |
| 236 | 20250312 | 144700 | 51069305150 | 145400 | 145500 | 145700 | 145400 | 469 |
| 237 | 20250312 | 144600 | 51001043400 | 145400 | 145400 | 145500 | 145300 | 729 |
| 238 | 20250312 | 144500 | 50895038800 | 145500 | 145400 | 146000 | 145400 | 460 |
| 239 | 20250312 | 144400 | 50828073800 | 145500 | 145450 | 145500 | 145400 | 471 |
| 240 | 20250312 | 144300 | 50759555250 | 145400 | 145400 | 145500 | 145300 | 312 |
| 241 | 20250312 | 144200 | 50714200350 | 145400 | 145500 | 145500 | 145300 | 754 |
| 242 | 20250312 | 144100 | 50604576050 | 145600 | 145400 | 145600 | 145400 | 553 |
| 243 | 20250312 | 144000 | 50524116500 | 145500 | 145500 | 145500 | 145300 | 589 |
| 244 | 20250312 | 143900 | 50438447100 | 145400 | 145400 | 145550 | 145400 | 436 |
| 245 | 20250312 | 143800 | 50375019250 | 145400 | 146000 | 146000 | 145400 | 943 |
| 246 | 20250312 | 143700 | 50237603700 | 146000 | 146200 | 146200 | 145900 | 458 |
| 247 | 20250312 | 143600 | 50170717600 | 146200 | 145800 | 146200 | 145800 | 535 |
| 248 | 20250312 | 143500 | 50092616500 | 145800 | 146000 | 146000 | 145700 | 423 |
| 249 | 20250312 | 143400 | 50030900500 | 146000 | 145400 | 146000 | 145300 | 1635 |
| 250 | 20250312 | 143300 | 49792887400 | 145400 | 145600 | 145600 | 145400 | 1289 |
| 251 | 20250312 | 143200 | 49605360700 | 145600 | 146100 | 146100 | 145500 | 865 |
| 252 | 20250312 | 143100 | 49479302800 | 146200 | 146000 | 146200 | 145900 | 678 |
| 253 | 20250312 | 143000 | 49380265500 | 146000 | 145950 | 146000 | 145800 | 1330 |
| 254 | 20250312 | 142900 | 49186194000 | 145900 | 146050 | 146100 | 145900 | 1093 |
| 255 | 20250312 | 142800 | 49026649550 | 146100 | 146400 | 146500 | 146100 | 878 |
| 256 | 20250312 | 142700 | 48898215850 | 146400 | 146600 | 146700 | 146400 | 1322 |
| 257 | 20250312 | 142600 | 48704454650 | 146600 | 146700 | 146800 | 146600 | 841 |
| 258 | 20250312 | 142500 | 48581069850 | 146700 | 146800 | 146800 | 146600 | 786 |
| 259 | 20250312 | 142400 | 48465774750 | 146800 | 146600 | 146800 | 146500 | 1122 |
| 260 | 20250312 | 142300 | 48301247200 | 146600 | 146600 | 146600 | 146400 | 790 |
| 261 | 20250312 | 142200 | 48185459900 | 146700 | 146400 | 146700 | 146300 | 931 |
| 262 | 20250312 | 142100 | 48049116400 | 146400 | 146500 | 146500 | 146300 | 753 |
| 263 | 20250312 | 142000 | 47938854000 | 146500 | 146600 | 146600 | 146200 | 2706 |
| 264 | 20250312 | 141900 | 47542579700 | 146500 | 146200 | 146600 | 146100 | 1085 |
| 265 | 20250312 | 141800 | 47383677500 | 146200 | 146300 | 146300 | 146100 | 499 |
| 266 | 20250312 | 141700 | 47310738100 | 146200 | 146100 | 146700 | 146100 | 2716 |
| 267 | 20250312 | 141600 | 46913219600 | 146100 | 146000 | 146100 | 146000 | 577 |
| 268 | 20250312 | 141500 | 46828947750 | 146000 | 146100 | 146100 | 145900 | 648 |
| 269 | 20250312 | 141400 | 46734325300 | 146100 | 145900 | 146200 | 145800 | 2484 |
| 270 | 20250312 | 141300 | 46371631300 | 145900 | 145800 | 146000 | 145700 | 1074 |
| 271 | 20250312 | 141200 | 46214997800 | 145700 | 145300 | 145800 | 145200 | 1797 |
| 272 | 20250312 | 141100 | 45953438150 | 145200 | 145100 | 145300 | 145100 | 849 |
| 273 | 20250312 | 141000 | 45830166250 | 145100 | 145000 | 145200 | 144900 | 514 |
| 274 | 20250312 | 140900 | 45755613350 | 144900 | 144700 | 145000 | 144700 | 375 |
| 275 | 20250312 | 140800 | 45701265150 | 144700 | 144800 | 144900 | 144600 | 1126 |
| 276 | 20250312 | 140700 | 45538305050 | 144900 | 145000 | 145000 | 144800 | 252 |
| 277 | 20250312 | 140600 | 45501787850 | 145000 | 145000 | 145100 | 144900 | 787 |
| 278 | 20250312 | 140500 | 45387691450 | 145100 | 144900 | 145200 | 144900 | 398 |
| 279 | 20250312 | 140400 | 45329944650 | 144900 | 144800 | 145100 | 144700 | 604 |
| 280 | 20250312 | 140300 | 45242404950 | 144800 | 144900 | 144900 | 144700 | 472 |
| 281 | 20250312 | 140200 | 45174072250 | 144800 | 144800 | 145000 | 144700 | 524 |
| 282 | 20250312 | 140100 | 45098177250 | 144700 | 144800 | 145000 | 144700 | 442 |
| 283 | 20250312 | 140000 | 45034148250 | 144800 | 144700 | 144900 | 144700 | 283 |
| 284 | 20250312 | 135900 | 44993173450 | 144800 | 144700 | 144900 | 144700 | 228 |
| 285 | 20250312 | 135800 | 44960167950 | 144700 | 144750 | 144900 | 144700 | 444 |
| 286 | 20250312 | 135700 | 44895865900 | 144750 | 144700 | 144800 | 144700 | 297 |
| 287 | 20250312 | 135600 | 44852880250 | 144800 | 144700 | 144800 | 144600 | 657 |
| 288 | 20250312 | 135500 | 44757807850 | 144700 | 144700 | 144700 | 144600 | 195 |
| 289 | 20250312 | 135400 | 44729608350 | 144700 | 144700 | 144700 | 144600 | 412 |
| 290 | 20250312 | 135300 | 44670002650 | 144700 | 144800 | 144900 | 144600 | 1338 |
| 291 | 20250312 | 135200 | 44476298450 | 144800 | 145100 | 145200 | 144800 | 908 |
| 292 | 20250312 | 135100 | 44344720150 | 145000 | 144800 | 145000 | 144800 | 530 |
| 293 | 20250312 | 135000 | 44267902950 | 144800 | 145000 | 145000 | 144800 | 2210 |
| 294 | 20250312 | 134900 | 43947705050 | 145000 | 145100 | 145100 | 145000 | 223 |
| 295 | 20250312 | 134800 | 43915356300 | 145100 | 145000 | 145100 | 145000 | 871 |
| 296 | 20250312 | 134700 | 43788978800 | 145000 | 145000 | 145100 | 145000 | 155 |
| 297 | 20250312 | 134600 | 43766501000 | 145100 | 145100 | 145100 | 145000 | 184 |
| 298 | 20250312 | 134500 | 43739808200 | 145100 | 145000 | 145100 | 144900 | 187 |
| 299 | 20250312 | 134400 | 43712692100 | 145000 | 144900 | 145000 | 144900 | 586 |
| 300 | 20250312 | 134300 | 43627725500 | 145000 | 144900 | 145000 | 144800 | 338 |
| 301 | 20250312 | 134200 | 43578745550 | 144900 | 144900 | 144900 | 144800 | 480 |
| 302 | 20250312 | 134100 | 43509203150 | 144900 | 144800 | 144900 | 144800 | 963 |
| 303 | 20250312 | 134000 | 43369719550 | 144800 | 144900 | 144900 | 144800 | 245 |
| 304 | 20250312 | 133900 | 43334226650 | 144800 | 144800 | 144900 | 144700 | 465 |
| 305 | 20250312 | 133800 | 43266889950 | 144800 | 144900 | 145000 | 144800 | 347 |
| 306 | 20250312 | 133700 | 43216618950 | 144900 | 144500 | 144900 | 144500 | 1136 |
| 307 | 20250312 | 133600 | 43052264350 | 144550 | 144900 | 144900 | 144500 | 1811 |
| 308 | 20250312 | 133500 | 42790063650 | 144900 | 145000 | 145000 | 144900 | 529 |
| 309 | 20250312 | 133400 | 42713408400 | 144900 | 145000 | 145100 | 144900 | 337 |
| 310 | 20250312 | 133300 | 42664545600 | 145000 | 145100 | 145100 | 144900 | 509 |
| 311 | 20250312 | 133200 | 42590766800 | 145000 | 144900 | 145100 | 144900 | 1034 |
| 312 | 20250312 | 133100 | 42440897000 | 144800 | 144900 | 145000 | 144800 | 418 |
| 313 | 20250312 | 133000 | 42380330300 | 144900 | 144900 | 145000 | 144900 | 454 |
| 314 | 20250312 | 132900 | 42314539000 | 144900 | 145200 | 145250 | 144900 | 2586 |
| 315 | 20250312 | 132800 | 41939495500 | 145200 | 145300 | 145300 | 145200 | 508 |
| 316 | 20250312 | 132700 | 41865695700 | 145300 | 145700 | 145700 | 145300 | 1170 |
| 317 | 20250312 | 132600 | 41695439300 | 145800 | 145900 | 145900 | 145500 | 1362 |
| 318 | 20250312 | 132500 | 41497077300 | 145900 | 145600 | 145900 | 145500 | 750 |
| 319 | 20250312 | 132400 | 41387746400 | 145600 | 145100 | 145700 | 145100 | 446 |
| 320 | 20250312 | 132300 | 41322865900 | 145200 | 145000 | 145200 | 145000 | 699 |
| 321 | 20250312 | 132200 | 41221428550 | 145100 | 145500 | 145500 | 145000 | 4832 |
| 322 | 20250312 | 132100 | 40519278800 | 145600 | 145600 | 145600 | 145500 | 280 |
| 323 | 20250312 | 132000 | 40478532750 | 145500 | 145500 | 145750 | 145400 | 261 |
| 324 | 20250312 | 131900 | 40440542600 | 145400 | 145500 | 145600 | 145400 | 700 |
| 325 | 20250312 | 131800 | 40338698950 | 145500 | 145500 | 145500 | 145400 | 321 |
| 326 | 20250312 | 131700 | 40291993700 | 145500 | 145800 | 145850 | 145500 | 193 |
| 327 | 20250312 | 131600 | 40263867650 | 145800 | 145500 | 145800 | 145400 | 937 |
| 328 | 20250312 | 131500 | 40127492000 | 145400 | 145800 | 145800 | 145400 | 242 |
| 329 | 20250312 | 131400 | 40092261800 | 145800 | 145800 | 145900 | 145700 | 323 |
| 330 | 20250312 | 131300 | 40045170650 | 145800 | 145400 | 145800 | 145400 | 704 |
| 331 | 20250312 | 131200 | 39942672450 | 145400 | 145500 | 145500 | 145400 | 380 |
| 332 | 20250312 | 131100 | 39887394450 | 145500 | 145550 | 145600 | 145500 | 1182 |
| 333 | 20250312 | 131000 | 39715396500 | 145550 | 145600 | 145700 | 145500 | 350 |
| 334 | 20250312 | 130900 | 39664430600 | 145600 | 145600 | 145700 | 145600 | 218 |
| 335 | 20250312 | 130800 | 39632688900 | 145600 | 145800 | 145800 | 145600 | 329 |
| 336 | 20250312 | 130700 | 39584767750 | 145700 | 145800 | 145800 | 145700 | 668 |
| 337 | 20250312 | 130600 | 39487403250 | 145800 | 145900 | 145900 | 145800 | 485 |
| 338 | 20250312 | 130500 | 39416645150 | 145900 | 146100 | 146100 | 145900 | 1253 |
| 339 | 20250312 | 130400 | 39233632850 | 146000 | 146000 | 146100 | 146000 | 256 |
| 340 | 20250312 | 130300 | 39196242450 | 146000 | 146100 | 146200 | 146000 | 529 |
| 341 | 20250312 | 130200 | 39118964850 | 146100 | 146200 | 146200 | 146100 | 371 |
| 342 | 20250312 | 130100 | 39064742450 | 146100 | 146200 | 146200 | 146100 | 213 |
| 343 | 20250312 | 130000 | 39033622050 | 146200 | 146400 | 146400 | 146100 | 887 |
| 344 | 20250312 | 125900 | 38903858850 | 146400 | 146500 | 146500 | 146400 | 378 |
| 345 | 20250312 | 125800 | 38848515150 | 146500 | 146500 | 146600 | 146500 | 87 |
| 346 | 20250312 | 125700 | 38835767250 | 146500 | 146500 | 146600 | 146400 | 370 |
| 347 | 20250312 | 125600 | 38781562550 | 146600 | 146500 | 146600 | 146500 | 44 |
| 348 | 20250312 | 125500 | 38775114350 | 146600 | 146500 | 146600 | 146400 | 339 |
| 349 | 20250312 | 125400 | 38725450850 | 146400 | 146600 | 146600 | 146400 | 237 |
| 350 | 20250312 | 125300 | 38690718450 | 146600 | 146400 | 146700 | 146400 | 267 |
| 351 | 20250312 | 125200 | 38651590050 | 146500 | 146600 | 146600 | 146400 | 338 |
| 352 | 20250312 | 125100 | 38602061150 | 146600 | 146600 | 146700 | 146500 | 357 |
| 353 | 20250312 | 125000 | 38549746150 | 146700 | 146900 | 146900 | 146500 | 374 |
| 354 | 20250312 | 124900 | 38494895250 | 146800 | 146900 | 146900 | 146800 | 195 |
| 355 | 20250312 | 124800 | 38466254750 | 146800 | 146900 | 147100 | 146800 | 528 |
| 356 | 20250312 | 124700 | 38388684550 | 147000 | 146900 | 147100 | 146600 | 1522 |
| 357 | 20250312 | 124600 | 38165323450 | 147000 | 147000 | 147300 | 147000 | 994 |
| 358 | 20250312 | 124500 | 38019081250 | 147000 | 147000 | 147100 | 147000 | 211 |
| 359 | 20250312 | 124400 | 37988059850 | 147000 | 147300 | 147500 | 146900 | 1911 |
| 360 | 20250312 | 124300 | 37706495450 | 147400 | 147200 | 147400 | 147100 | 818 |
| 361 | 20250312 | 124200 | 37586050800 | 147200 | 146900 | 147200 | 146900 | 807 |
| 362 | 20250312 | 124100 | 37467416350 | 147000 | 146800 | 147000 | 146800 | 200 |
| 363 | 20250312 | 124000 | 37438040250 | 146800 | 146700 | 146800 | 146700 | 210 |
| 364 | 20250312 | 123900 | 37407215050 | 146700 | 146500 | 146800 | 146400 | 423 |
| 365 | 20250312 | 123800 | 37345205350 | 146500 | 146300 | 146500 | 146200 | 424 |
| 366 | 20250312 | 123700 | 37283156150 | 146300 | 146300 | 146300 | 146200 | 48 |
| 367 | 20250312 | 123600 | 37276135450 | 146200 | 146200 | 146400 | 146200 | 516 |
| 368 | 20250312 | 123500 | 37200643350 | 146300 | 145800 | 146300 | 145800 | 896 |
| 369 | 20250312 | 123400 | 37069803150 | 145800 | 145700 | 145900 | 145700 | 219 |
| 370 | 20250312 | 123300 | 37037875950 | 145800 | 145900 | 145900 | 145700 | 327 |
| 371 | 20250312 | 123200 | 36990201550 | 146000 | 145900 | 146000 | 145700 | 1060 |
| 372 | 20250312 | 123100 | 36835569450 | 146000 | 145600 | 146000 | 145600 | 1250 |
| 373 | 20250312 | 123000 | 36653459950 | 145700 | 145800 | 145800 | 145700 | 464 |
| 374 | 20250312 | 122900 | 36585842250 | 145800 | 145900 | 146000 | 145800 | 206 |
| 375 | 20250312 | 122800 | 36555787000 | 145800 | 146000 | 146000 | 145800 | 513 |
| 376 | 20250312 | 122700 | 36480903950 | 146000 | 146100 | 146100 | 145600 | 1111 |
| 377 | 20250312 | 122600 | 36318926150 | 146000 | 146100 | 146100 | 146000 | 500 |
| 378 | 20250312 | 122500 | 36245920450 | 146000 | 146400 | 146400 | 146000 | 1318 |
| 379 | 20250312 | 122400 | 36053322300 | 146400 | 146600 | 146600 | 146400 | 384 |
| 380 | 20250312 | 122300 | 35997094200 | 146600 | 146600 | 146700 | 146500 | 125 |
| 381 | 20250312 | 122200 | 35978769800 | 146700 | 146500 | 146700 | 146500 | 608 |
| 382 | 20250312 | 122100 | 35889625800 | 146500 | 146500 | 146600 | 146500 | 444 |
| 383 | 20250312 | 122000 | 35824578500 | 146600 | 146500 | 146700 | 146500 | 245 |
| 384 | 20250312 | 121900 | 35788662000 | 146500 | 146600 | 146600 | 146500 | 202 |
| 385 | 20250312 | 121800 | 35759049000 | 146700 | 146700 | 146700 | 146500 | 195 |
| 386 | 20250312 | 121700 | 35730457600 | 146600 | 146600 | 146700 | 146600 | 89 |
| 387 | 20250312 | 121600 | 35717407100 | 146700 | 146900 | 147000 | 146600 | 251 |
| 388 | 20250312 | 121500 | 35680566700 | 146900 | 146600 | 147000 | 146600 | 495 |
| 389 | 20250312 | 121400 | 35607901100 | 146600 | 146600 | 146800 | 146500 | 746 |
| 390 | 20250312 | 121300 | 35498542800 | 146600 | 146600 | 146800 | 146500 | 335 |
| 391 | 20250312 | 121200 | 35449405500 | 146600 | 146500 | 146800 | 146400 | 554 |
| 392 | 20250312 | 121100 | 35368186800 | 146500 | 146400 | 146500 | 146400 | 312 |
| 393 | 20250312 | 121000 | 35322507800 | 146400 | 146300 | 146500 | 146300 | 1008 |
| 394 | 20250312 | 120900 | 35174988700 | 146400 | 146300 | 146500 | 146200 | 1008 |
| 395 | 20250312 | 120800 | 35027472750 | 146300 | 146900 | 147000 | 146300 | 996 |
| 396 | 20250312 | 120700 | 34881492150 | 147000 | 147000 | 147000 | 146900 | 168 |
| 397 | 20250312 | 120600 | 34856798050 | 147100 | 147100 | 147100 | 146900 | 83 |
| 398 | 20250312 | 120500 | 34844593650 | 147200 | 147300 | 147400 | 147000 | 175 |
| 399 | 20250312 | 120400 | 34818856450 | 147300 | 147200 | 147300 | 147100 | 278 |
| 400 | 20250312 | 120300 | 34777920450 | 146900 | 147400 | 147400 | 146900 | 1448 |
| 401 | 20250312 | 120200 | 34565044850 | 147300 | 147500 | 147500 | 147300 | 227 |
| 402 | 20250312 | 120100 | 34531573250 | 147500 | 147400 | 147500 | 147300 | 389 |
| 403 | 20250312 | 120000 | 34474224950 | 147400 | 147400 | 147500 | 147100 | 272 |
| 404 | 20250312 | 115900 | 34434158550 | 147500 | 147400 | 147500 | 147400 | 681 |
| 405 | 20250312 | 115800 | 34333737850 | 147400 | 147200 | 147400 | 147100 | 335 |
| 406 | 20250312 | 115700 | 34284390350 | 147200 | 147300 | 147300 | 147100 | 247 |
| 407 | 20250312 | 115600 | 34248028650 | 147100 | 147100 | 147300 | 146900 | 845 |
| 408 | 20250312 | 115500 | 34123757650 | 147200 | 147300 | 147300 | 147100 | 224 |
| 409 | 20250312 | 115400 | 34090784550 | 147200 | 147300 | 147400 | 147200 | 575 |
| 410 | 20250312 | 115300 | 34006097150 | 147200 | 147200 | 147300 | 147200 | 206 |
| 411 | 20250312 | 115200 | 33975756650 | 147300 | 147150 | 147300 | 147100 | 413 |
| 412 | 20250312 | 115100 | 33914960300 | 147100 | 147200 | 147200 | 147100 | 87 |
| 413 | 20250312 | 115000 | 33902160850 | 147100 | 147000 | 147200 | 147000 | 570 |
| 414 | 20250312 | 114900 | 33818327950 | 147100 | 147000 | 147100 | 146900 | 259 |
| 415 | 20250312 | 114800 | 33780251650 | 146900 | 146700 | 146900 | 146600 | 313 |
| 416 | 20250312 | 114700 | 33734337150 | 146700 | 146700 | 146800 | 146600 | 616 |
| 417 | 20250312 | 114600 | 33643986150 | 146700 | 146900 | 147000 | 146700 | 762 |
| 418 | 20250312 | 114500 | 33532135850 | 146800 | 146800 | 146900 | 146700 | 829 |
| 419 | 20250312 | 114400 | 33410461450 | 146700 | 147000 | 147000 | 146700 | 855 |
| 420 | 20250312 | 114300 | 33284872750 | 147000 | 147200 | 147200 | 147000 | 217 |
| 421 | 20250312 | 114200 | 33252943650 | 147200 | 147400 | 147400 | 147200 | 164 |
| 422 | 20250312 | 114100 | 33228795550 | 147300 | 147500 | 147500 | 147300 | 134 |
| 423 | 20250312 | 114000 | 33209053550 | 147400 | 147300 | 147500 | 147300 | 193 |
| 424 | 20250312 | 113900 | 33180610750 | 147300 | 147200 | 147300 | 147000 | 455 |
| 425 | 20250312 | 113800 | 33113635250 | 147300 | 147400 | 147500 | 147200 | 1230 |
| 426 | 20250312 | 113700 | 32932294050 | 147300 | 147200 | 147400 | 147100 | 232 |
| 427 | 20250312 | 113600 | 32898126450 | 147100 | 147100 | 147200 | 147100 | 172 |
| 428 | 20250312 | 113500 | 32872818650 | 147100 | 147250 | 147400 | 147100 | 228 |
| 429 | 20250312 | 113400 | 32839243600 | 147300 | 147200 | 147400 | 147100 | 526 |
| 430 | 20250312 | 113300 | 32761802400 | 147200 | 147400 | 147500 | 147200 | 443 |
| 431 | 20250312 | 113200 | 32696533000 | 147400 | 147400 | 147500 | 147400 | 193 |
| 432 | 20250312 | 113100 | 32668072500 | 147500 | 147200 | 147500 | 147200 | 736 |
| 433 | 20250312 | 113000 | 32559607900 | 147100 | 147700 | 147800 | 147100 | 640 |
| 434 | 20250312 | 112900 | 32465286000 | 147700 | 147800 | 147800 | 147500 | 935 |
| 435 | 20250312 | 112800 | 32327232000 | 147800 | 147900 | 147900 | 147350 | 1648 |
| 436 | 20250312 | 112700 | 32083802200 | 147900 | 147800 | 147900 | 147500 | 1218 |
| 437 | 20250312 | 112600 | 31903848850 | 147800 | 147700 | 147900 | 147600 | 1188 |
| 438 | 20250312 | 112500 | 31728268550 | 147700 | 147900 | 148000 | 147600 | 2525 |
| 439 | 20250312 | 112400 | 31354795300 | 148000 | 147600 | 148000 | 147500 | 2876 |
| 440 | 20250312 | 112300 | 30929824500 | 147600 | 147200 | 147600 | 147200 | 1401 |
| 441 | 20250312 | 112200 | 30723349800 | 147200 | 147400 | 147400 | 147200 | 177 |
| 442 | 20250312 | 112100 | 30697276500 | 147300 | 147100 | 147400 | 147000 | 776 |
| 443 | 20250312 | 112000 | 30583042300 | 147200 | 146900 | 147300 | 146900 | 1123 |
| 444 | 20250312 | 111900 | 30417907650 | 147000 | 146600 | 147000 | 146600 | 432 |
| 445 | 20250312 | 111800 | 30354442600 | 146600 | 146700 | 146900 | 146500 | 241 |
| 446 | 20250312 | 111700 | 30319074000 | 146700 | 146800 | 146800 | 146500 | 365 |
| 447 | 20250312 | 111600 | 30265532900 | 146700 | 146500 | 146800 | 146400 | 504 |
| 448 | 20250312 | 111500 | 30191653600 | 146500 | 146400 | 146500 | 146400 | 217 |
| 449 | 20250312 | 111400 | 30159883700 | 146400 | 146300 | 146400 | 146200 | 286 |
| 450 | 20250312 | 111300 | 30118038200 | 146300 | 146400 | 146500 | 146000 | 746 |
| 451 | 20250312 | 111200 | 30008930300 | 146500 | 146300 | 146500 | 146300 | 692 |
| 452 | 20250312 | 111100 | 29907633200 | 146300 | 146400 | 146400 | 146300 | 200 |
| 453 | 20250312 | 111000 | 29878365400 | 146300 | 146700 | 146800 | 146300 | 1019 |
| 454 | 20250312 | 110900 | 29729101000 | 146800 | 146700 | 146800 | 146600 | 142 |
| 455 | 20250312 | 110800 | 29708268600 | 146600 | 146500 | 146800 | 146500 | 681 |
| 456 | 20250312 | 110700 | 29608402100 | 146500 | 146500 | 146700 | 146400 | 639 |
| 457 | 20250312 | 110600 | 29514760100 | 146500 | 146600 | 146700 | 146300 | 1380 |
| 458 | 20250312 | 110500 | 29312609500 | 146500 | 147200 | 147300 | 146500 | 1099 |
| 459 | 20250312 | 110400 | 29151148100 | 147300 | 147500 | 147600 | 147100 | 611 |
| 460 | 20250312 | 110300 | 29061086500 | 147500 | 147800 | 147800 | 147500 | 959 |
| 461 | 20250312 | 110200 | 28919438450 | 147800 | 147100 | 147800 | 147100 | 2655 |
| 462 | 20250312 | 110100 | 28527620300 | 147100 | 147000 | 147200 | 146800 | 2012 |
| 463 | 20250312 | 110000 | 28231942300 | 147000 | 147000 | 147100 | 146900 | 1171 |
| 464 | 20250312 | 105900 | 28059844400 | 147100 | 147500 | 147600 | 147000 | 1478 |
| 465 | 20250312 | 105800 | 27842245150 | 147500 | 147500 | 147700 | 147400 | 1836 |
| 466 | 20250312 | 105700 | 27571242300 | 147600 | 147100 | 147600 | 147000 | 3268 |
| 467 | 20250312 | 105600 | 27090116400 | 147000 | 146400 | 147100 | 146400 | 5687 |
| 468 | 20250312 | 105500 | 26254805900 | 146400 | 146400 | 146500 | 146300 | 488 |
| 469 | 20250312 | 105400 | 26183342900 | 146400 | 146700 | 146900 | 146400 | 1595 |
| 470 | 20250312 | 105300 | 25949401300 | 146500 | 145900 | 146800 | 145800 | 5555 |
| 471 | 20250312 | 105200 | 25137068300 | 146000 | 145500 | 146000 | 145500 | 1442 |
| 472 | 20250312 | 105100 | 24926862050 | 145500 | 145500 | 145700 | 145400 | 1544 |
| 473 | 20250312 | 105000 | 24702120750 | 145400 | 145200 | 145500 | 145200 | 518 |
| 474 | 20250312 | 104900 | 24626826850 | 145200 | 145300 | 145400 | 145200 | 108 |
| 475 | 20250312 | 104800 | 24611134850 | 145300 | 145300 | 145400 | 145300 | 50 |
| 476 | 20250312 | 104700 | 24603868450 | 145200 | 144900 | 145400 | 144900 | 1008 |
| 477 | 20250312 | 104600 | 24457485150 | 144900 | 145000 | 145000 | 144900 | 281 |
| 478 | 20250312 | 104500 | 24416753850 | 145000 | 145100 | 145100 | 144900 | 439 |
| 479 | 20250312 | 104400 | 24353090350 | 145100 | 145500 | 145600 | 145100 | 733 |
| 480 | 20250312 | 104300 | 24246552150 | 145500 | 145200 | 145500 | 145100 | 1799 |
| 481 | 20250312 | 104200 | 23985119450 | 145200 | 145100 | 145200 | 145000 | 225 |
| 482 | 20250312 | 104100 | 23952461850 | 145000 | 144800 | 145200 | 144800 | 410 |
| 483 | 20250312 | 104000 | 23893006750 | 144800 | 145100 | 145100 | 144700 | 791 |
| 484 | 20250312 | 103900 | 23778335850 | 145100 | 145100 | 145200 | 145100 | 158 |
| 485 | 20250312 | 103800 | 23755406950 | 145200 | 145100 | 145200 | 145000 | 569 |
| 486 | 20250312 | 103700 | 23672852350 | 145100 | 145000 | 145100 | 144900 | 275 |
| 487 | 20250312 | 103600 | 23632967250 | 145000 | 144800 | 145100 | 144800 | 467 |
| 488 | 20250312 | 103500 | 23565279050 | 144800 | 144800 | 144800 | 144600 | 227 |
| 489 | 20250312 | 103400 | 23532434850 | 144800 | 145100 | 145100 | 144800 | 236 |
| 490 | 20250312 | 103300 | 23498239350 | 145100 | 145200 | 145200 | 144900 | 322 |
| 491 | 20250312 | 103200 | 23451524850 | 145200 | 144500 | 145200 | 144500 | 591 |
| 492 | 20250312 | 103100 | 23365878250 | 144500 | 144500 | 144500 | 144300 | 1227 |
| 493 | 20250312 | 103000 | 23188711800 | 144400 | 145100 | 145100 | 144300 | 3500 |
| 494 | 20250312 | 102900 | 22682660200 | 145100 | 144800 | 145200 | 144800 | 807 |
| 495 | 20250312 | 102800 | 22565655550 | 144800 | 145000 | 145300 | 144800 | 854 |
| 496 | 20250312 | 102700 | 22441812050 | 145000 | 144800 | 145000 | 144500 | 794 |
| 497 | 20250312 | 102600 | 22326903650 | 144800 | 145100 | 145200 | 144700 | 1765 |
| 498 | 20250312 | 102500 | 22071215550 | 145100 | 145100 | 145200 | 145100 | 397 |
| 499 | 20250312 | 102400 | 22013599850 | 145100 | 145200 | 145500 | 145100 | 745 |
| 500 | 20250312 | 102300 | 21905374150 | 145200 | 145300 | 145300 | 145100 | 651 |
| 501 | 20250312 | 102200 | 21810855250 | 145300 | 145000 | 145300 | 144900 | 1096 |
| 502 | 20250312 | 102100 | 21651875850 | 145000 | 145400 | 145500 | 144900 | 1975 |
| 503 | 20250312 | 102000 | 21365187450 | 145300 | 145500 | 145500 | 145200 | 538 |
| 504 | 20250312 | 101900 | 21286981550 | 145600 | 145400 | 145600 | 145300 | 667 |
| 505 | 20250312 | 101800 | 21190014700 | 145400 | 145600 | 145800 | 145300 | 1045 |
| 506 | 20250312 | 101700 | 21037949500 | 145600 | 145800 | 145800 | 145400 | 446 |
| 507 | 20250312 | 101600 | 20973021800 | 145800 | 145800 | 145900 | 145200 | 2829 |
| 508 | 20250312 | 101500 | 20561056450 | 145800 | 145700 | 145900 | 145600 | 500 |
| 509 | 20250312 | 101400 | 20488184950 | 145700 | 146000 | 146100 | 145600 | 758 |
| 510 | 20250312 | 101300 | 20377607100 | 146000 | 146100 | 146200 | 145900 | 813 |
| 511 | 20250312 | 101200 | 20258847200 | 146100 | 145800 | 146300 | 145700 | 2758 |
| 512 | 20250312 | 101100 | 19856158600 | 145800 | 145800 | 145900 | 145700 | 1458 |
| 513 | 20250312 | 101000 | 19643574400 | 145700 | 145900 | 145900 | 145600 | 636 |
| 514 | 20250312 | 100900 | 19550849850 | 145900 | 146400 | 146500 | 145700 | 2192 |
| 515 | 20250312 | 100800 | 19230515250 | 146300 | 146300 | 146500 | 146300 | 1296 |
| 516 | 20250312 | 100700 | 19040784950 | 145600 | 146000 | 146500 | 145600 | 7463 |
| 517 | 20250312 | 100600 | 17949718750 | 145900 | 145800 | 146000 | 145600 | 3031 |
| 518 | 20250312 | 100500 | 17507731250 | 145800 | 145600 | 145900 | 145500 | 2285 |
| 519 | 20250312 | 100400 | 17174743950 | 145600 | 145300 | 145600 | 145100 | 1518 |
| 520 | 20250312 | 100300 | 16953991650 | 145300 | 145000 | 145500 | 144900 | 2341 |
| 521 | 20250312 | 100200 | 16614023350 | 145000 | 144700 | 145000 | 144700 | 705 |
| 522 | 20250312 | 100100 | 16511898200 | 144700 | 144900 | 145000 | 144400 | 542 |
| 523 | 20250312 | 100000 | 16433465600 | 144900 | 144700 | 145200 | 144500 | 2035 |
| 524 | 20250312 | 095900 | 16138636050 | 144700 | 144400 | 144700 | 144300 | 456 |
| 525 | 20250312 | 095800 | 16072689750 | 144400 | 144750 | 144800 | 144300 | 513 |
| 526 | 20250312 | 095700 | 15998548750 | 144800 | 144700 | 144900 | 144600 | 869 |
| 527 | 20250312 | 095600 | 15872744350 | 144600 | 144500 | 144700 | 144200 | 1650 |
| 528 | 20250312 | 095500 | 15634216850 | 144500 | 143800 | 144500 | 143700 | 1686 |
| 529 | 20250312 | 095400 | 15391217050 | 143800 | 143400 | 144100 | 143400 | 2347 |
| 530 | 20250312 | 095300 | 15054155700 | 143400 | 143000 | 143400 | 143000 | 899 |
| 531 | 20250312 | 095200 | 14925468100 | 143100 | 143500 | 143500 | 143000 | 6290 |
| 532 | 20250312 | 095100 | 14024402750 | 143400 | 143500 | 143600 | 143400 | 689 |
| 533 | 20250312 | 095000 | 13925540050 | 143400 | 143600 | 143700 | 143300 | 2857 |
| 534 | 20250312 | 094900 | 13515687950 | 143600 | 143600 | 143700 | 143500 | 531 |
| 535 | 20250312 | 094800 | 13439439850 | 143700 | 143900 | 143900 | 143600 | 657 |
| 536 | 20250312 | 094700 | 13345049050 | 144100 | 144000 | 144300 | 143900 | 1222 |
| 537 | 20250312 | 094600 | 13168964950 | 144000 | 143700 | 144000 | 143500 | 1548 |
| 538 | 20250312 | 094500 | 12946576700 | 143800 | 144400 | 144400 | 143700 | 2788 |
| 539 | 20250312 | 094400 | 12544964000 | 144400 | 144600 | 144900 | 144400 | 759 |
| 540 | 20250312 | 094300 | 12435234000 | 144500 | 144600 | 144800 | 144500 | 770 |
| 541 | 20250312 | 094200 | 12323847400 | 144600 | 145000 | 145100 | 144500 | 1434 |
| 542 | 20250312 | 094100 | 12116256900 | 145000 | 145100 | 145100 | 144900 | 681 |
| 543 | 20250312 | 094000 | 12017500700 | 145000 | 145800 | 145800 | 145000 | 1231 |
| 544 | 20250312 | 093900 | 11838623800 | 145800 | 145800 | 146000 | 145700 | 2184 |
| 545 | 20250312 | 093800 | 11520006200 | 145800 | 145400 | 145800 | 145400 | 1834 |
| 546 | 20250312 | 093700 | 11252928100 | 145500 | 145300 | 145500 | 145200 | 1672 |
| 547 | 20250312 | 093600 | 11009864000 | 145300 | 144800 | 145300 | 144700 | 1464 |
| 548 | 20250312 | 093500 | 10797584700 | 144800 | 145000 | 145000 | 144600 | 1320 |
| 549 | 20250312 | 093400 | 10606537150 | 145000 | 144800 | 145100 | 144800 | 514 |
| 550 | 20250312 | 093300 | 10532019150 | 144800 | 144900 | 145000 | 144600 | 613 |
| 551 | 20250312 | 093200 | 10443265550 | 144800 | 145100 | 145200 | 144800 | 1229 |
| 552 | 20250312 | 093100 | 10264930450 | 145100 | 145100 | 145300 | 144800 | 3166 |
| 553 | 20250312 | 093000 | 9805612150 | 145100 | 144500 | 145100 | 144500 | 1645 |
| 554 | 20250312 | 092900 | 9567313450 | 144500 | 144600 | 144600 | 144500 | 503 |
| 555 | 20250312 | 092800 | 9494613300 | 144600 | 144300 | 144600 | 144250 | 1371 |
| 556 | 20250312 | 092700 | 9296648500 | 144100 | 144200 | 144500 | 144000 | 1655 |
| 557 | 20250312 | 092600 | 9057954300 | 144100 | 144400 | 144400 | 144100 | 619 |
| 558 | 20250312 | 092500 | 8968691700 | 144300 | 143900 | 144400 | 143900 | 428 |
| 559 | 20250312 | 092400 | 8906982300 | 143900 | 144200 | 144200 | 143800 | 1252 |
| 560 | 20250312 | 092300 | 8726741900 | 144200 | 144000 | 144200 | 144000 | 612 |
| 561 | 20250312 | 092200 | 8638534800 | 143900 | 143900 | 144400 | 143800 | 1066 |
| 562 | 20250312 | 092100 | 8484967800 | 143900 | 143900 | 144000 | 143700 | 386 |
| 563 | 20250312 | 092000 | 8429438400 | 144000 | 143900 | 144100 | 143700 | 609 |
| 564 | 20250312 | 091900 | 8341795150 | 143900 | 143800 | 143900 | 143200 | 2431 |
| 565 | 20250312 | 091800 | 7992999450 | 143900 | 144200 | 144300 | 143800 | 1343 |
| 566 | 20250312 | 091700 | 7799796500 | 144200 | 144300 | 144500 | 143800 | 1385 |
| 567 | 20250312 | 091600 | 7600180950 | 144300 | 143900 | 144700 | 143900 | 1002 |
| 568 | 20250312 | 091500 | 7455654050 | 143900 | 144500 | 144500 | 143700 | 2117 |
| 569 | 20250312 | 091400 | 7150829850 | 144500 | 144600 | 144700 | 144400 | 687 |
| 570 | 20250312 | 091300 | 7051525350 | 144500 | 144700 | 144800 | 143800 | 5858 |
| 571 | 20250312 | 091200 | 6207281350 | 144700 | 145200 | 145300 | 144700 | 908 |
| 572 | 20250312 | 091100 | 6075666250 | 145200 | 144700 | 145500 | 144600 | 2129 |
| 573 | 20250312 | 091000 | 5767505750 | 144500 | 145600 | 145700 | 144500 | 5261 |
| 574 | 20250312 | 090900 | 5004019350 | 145600 | 145700 | 145800 | 145200 | 2084 |
| 575 | 20250312 | 090800 | 4700883450 | 145700 | 145600 | 145800 | 145100 | 2624 |
| 576 | 20250312 | 090700 | 4319306350 | 145600 | 144700 | 145600 | 144700 | 1391 |
| 577 | 20250312 | 090600 | 4117296700 | 144700 | 144000 | 144700 | 143800 | 1582 |
| 578 | 20250312 | 090500 | 3889095550 | 144000 | 143900 | 144100 | 143500 | 3084 |
| 579 | 20250312 | 090400 | 3445763250 | 143800 | 144300 | 144400 | 143800 | 2307 |
| 580 | 20250312 | 090300 | 3113343500 | 144200 | 144000 | 144400 | 143500 | 2850 |
| 581 | 20250312 | 090200 | 2703467700 | 143700 | 144500 | 144800 | 143600 | 6079 |
| 582 | 20250312 | 090100 | 1827057400 | 144700 | 145700 | 145700 | 144300 | 5741 |
| 583 | 20250312 | 090000 | 995218200 | 145500 | 145300 | 146100 | 145000 | 6843 |