34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 190000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 3 | 20250325 | 185900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 4 | 20250325 | 185800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 5 | 20250325 | 185700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 6 | 20250325 | 185600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 7 | 20250325 | 185500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 8 | 20250325 | 185400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 9 | 20250325 | 185300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 10 | 20250325 | 185200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 11 | 20250325 | 185100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 12 | 20250325 | 185000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 13 | 20250325 | 184900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 14 | 20250325 | 184800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 15 | 20250325 | 184700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 16 | 20250325 | 184600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 17 | 20250325 | 184500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 18 | 20250325 | 184400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 19 | 20250325 | 184300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 20 | 20250325 | 184200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 21 | 20250325 | 184100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 22 | 20250325 | 184000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 23 | 20250325 | 183900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 24 | 20250325 | 183800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 25 | 20250325 | 183700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 26 | 20250325 | 183600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 27 | 20250325 | 183500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 28 | 20250325 | 183400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 29 | 20250325 | 183300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 30 | 20250325 | 183200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 31 | 20250325 | 183100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 32 | 20250325 | 183000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 33 | 20250325 | 182900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 34 | 20250325 | 182800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 35 | 20250325 | 182700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 36 | 20250325 | 182600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 37 | 20250325 | 182500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 38 | 20250325 | 182400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 39 | 20250325 | 182300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 40 | 20250325 | 182200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 41 | 20250325 | 182100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 42 | 20250325 | 182000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 43 | 20250325 | 181900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 44 | 20250325 | 181800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 45 | 20250325 | 181700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 46 | 20250325 | 181600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 47 | 20250325 | 181500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 48 | 20250325 | 181400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 49 | 20250325 | 181300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 50 | 20250325 | 181200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 51 | 20250325 | 181100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 52 | 20250325 | 181000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 53 | 20250325 | 180900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 54 | 20250325 | 180800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 55 | 20250325 | 180700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 56 | 20250325 | 180600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 57 | 20250325 | 180500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 58 | 20250325 | 180400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 59 | 20250325 | 180300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 60 | 20250325 | 180200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 61 | 20250325 | 180100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 62 | 20250325 | 180000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 63 | 20250325 | 175900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 64 | 20250325 | 175800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 65 | 20250325 | 175700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 66 | 20250325 | 175600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 67 | 20250325 | 175500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 68 | 20250325 | 175400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 69 | 20250325 | 175300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 70 | 20250325 | 175200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 71 | 20250325 | 175100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 72 | 20250325 | 175000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 73 | 20250325 | 174900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 74 | 20250325 | 174800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 75 | 20250325 | 174700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 76 | 20250325 | 174600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 77 | 20250325 | 174500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 78 | 20250325 | 174400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 79 | 20250325 | 174300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 80 | 20250325 | 174200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 81 | 20250325 | 174100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 82 | 20250325 | 174000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 83 | 20250325 | 173900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 84 | 20250325 | 173800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 85 | 20250325 | 173700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 86 | 20250325 | 173600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 87 | 20250325 | 173500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 88 | 20250325 | 173400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 89 | 20250325 | 173300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 90 | 20250325 | 173200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 91 | 20250325 | 173100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 92 | 20250325 | 173000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 93 | 20250325 | 172900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 94 | 20250325 | 172800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 95 | 20250325 | 172700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 96 | 20250325 | 172600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 97 | 20250325 | 172500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 98 | 20250325 | 172400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 99 | 20250325 | 172300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 100 | 20250325 | 172200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 101 | 20250325 | 172100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 102 | 20250325 | 172000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 103 | 20250325 | 171900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 104 | 20250325 | 171800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 105 | 20250325 | 171700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 106 | 20250325 | 171600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 107 | 20250325 | 171500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 108 | 20250325 | 171400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 109 | 20250325 | 171300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 110 | 20250325 | 171200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 111 | 20250325 | 171100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 112 | 20250325 | 171000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 113 | 20250325 | 170900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 114 | 20250325 | 170800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 115 | 20250325 | 170700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 116 | 20250325 | 170600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 117 | 20250325 | 170500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 118 | 20250325 | 170400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 119 | 20250325 | 170300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 120 | 20250325 | 170200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 121 | 20250325 | 170100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 122 | 20250325 | 170000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 123 | 20250325 | 165900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 124 | 20250325 | 165800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 125 | 20250325 | 165700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 126 | 20250325 | 165600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 127 | 20250325 | 165500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 128 | 20250325 | 165400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 129 | 20250325 | 165300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 130 | 20250325 | 165200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 131 | 20250325 | 165100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 132 | 20250325 | 165000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 133 | 20250325 | 164900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 134 | 20250325 | 164800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 135 | 20250325 | 164700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 136 | 20250325 | 164600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 137 | 20250325 | 164500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 138 | 20250325 | 164400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 139 | 20250325 | 164300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 140 | 20250325 | 164200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 141 | 20250325 | 164100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 142 | 20250325 | 164000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 143 | 20250325 | 163900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 144 | 20250325 | 163800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 145 | 20250325 | 163700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 146 | 20250325 | 163600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 147 | 20250325 | 163500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 148 | 20250325 | 163400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 149 | 20250325 | 163300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 150 | 20250325 | 163200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 151 | 20250325 | 163100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 152 | 20250325 | 163000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 153 | 20250325 | 162900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 154 | 20250325 | 162800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 155 | 20250325 | 162700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 156 | 20250325 | 162600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 157 | 20250325 | 162500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 158 | 20250325 | 162400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 159 | 20250325 | 162300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 160 | 20250325 | 162200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 161 | 20250325 | 162100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 162 | 20250325 | 162000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 163 | 20250325 | 161900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 164 | 20250325 | 161800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 165 | 20250325 | 161700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 166 | 20250325 | 161600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 167 | 20250325 | 161500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 168 | 20250325 | 161400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 169 | 20250325 | 161300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 170 | 20250325 | 161200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 171 | 20250325 | 161100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 172 | 20250325 | 161000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 173 | 20250325 | 160900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 174 | 20250325 | 160800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 175 | 20250325 | 160700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 176 | 20250325 | 160600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 177 | 20250325 | 160500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 178 | 20250325 | 160400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 179 | 20250325 | 160300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 180 | 20250325 | 160200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 181 | 20250325 | 160100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 182 | 20250325 | 160000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 2658 |
| 183 | 20250325 | 155900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 184 | 20250325 | 155800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 185 | 20250325 | 155700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 186 | 20250325 | 155600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 187 | 20250325 | 155500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 188 | 20250325 | 155400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 189 | 20250325 | 155300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 190 | 20250325 | 155200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 191 | 20250325 | 155100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 192 | 20250325 | 155000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 193 | 20250325 | 154900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 194 | 20250325 | 154800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 195 | 20250325 | 154700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 196 | 20250325 | 154600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 197 | 20250325 | 154500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 198 | 20250325 | 154400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 199 | 20250325 | 154300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 200 | 20250325 | 154200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 201 | 20250325 | 154100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 202 | 20250325 | 154000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 203 | 20250325 | 153900 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 204 | 20250325 | 153800 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 205 | 20250325 | 153700 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 206 | 20250325 | 153600 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 207 | 20250325 | 153500 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 208 | 20250325 | 153400 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 209 | 20250325 | 153300 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 210 | 20250325 | 153200 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 211 | 20250325 | 153100 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 212 | 20250325 | 153000 | 10164385500 | 126700 | 126700 | 126700 | 126700 | 5316 |
| 213 | 20250325 | 152900 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 214 | 20250325 | 152800 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 215 | 20250325 | 152700 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 216 | 20250325 | 152600 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 217 | 20250325 | 152500 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 218 | 20250325 | 152400 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 219 | 20250325 | 152300 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 220 | 20250325 | 152200 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 221 | 20250325 | 152100 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 222 | 20250325 | 152000 | 9827616900 | 126900 | 126900 | 126900 | 126900 | 0 |
| 223 | 20250325 | 151900 | 9827616900 | 126900 | 126600 | 126900 | 126600 | 396 |
| 224 | 20250325 | 151800 | 9777460600 | 126600 | 126600 | 126800 | 126600 | 432 |
| 225 | 20250325 | 151700 | 9722754700 | 126600 | 126800 | 127000 | 126600 | 330 |
| 226 | 20250325 | 151600 | 9680919700 | 126800 | 126800 | 126900 | 126700 | 571 |
| 227 | 20250325 | 151500 | 9608523200 | 126900 | 126900 | 126900 | 126800 | 144 |
| 228 | 20250325 | 151400 | 9590259000 | 126800 | 126900 | 127000 | 126800 | 323 |
| 229 | 20250325 | 151300 | 9549272300 | 127000 | 127000 | 127100 | 126900 | 766 |
| 230 | 20250325 | 151200 | 9452016100 | 126900 | 126800 | 127000 | 126700 | 300 |
| 231 | 20250325 | 151100 | 9413959700 | 126800 | 126700 | 126800 | 126700 | 119 |
| 232 | 20250325 | 151000 | 9398878400 | 126600 | 126600 | 126800 | 126600 | 227 |
| 233 | 20250325 | 150900 | 9370124400 | 126700 | 126700 | 127000 | 126600 | 233 |
| 234 | 20250325 | 150800 | 9340581000 | 126700 | 126700 | 126800 | 126700 | 248 |
| 235 | 20250325 | 150700 | 9309154200 | 126700 | 126800 | 126800 | 126700 | 89 |
| 236 | 20250325 | 150600 | 9297873500 | 126800 | 126700 | 127000 | 126700 | 296 |
| 237 | 20250325 | 150500 | 9260353600 | 126700 | 126600 | 126800 | 126600 | 106 |
| 238 | 20250325 | 150400 | 9246921400 | 126600 | 126700 | 126800 | 126500 | 215 |
| 239 | 20250325 | 150300 | 9219690100 | 126800 | 126500 | 126800 | 126400 | 349 |
| 240 | 20250325 | 150200 | 9175518000 | 126400 | 126600 | 126800 | 126400 | 237 |
| 241 | 20250325 | 150100 | 9145535400 | 126600 | 126800 | 126800 | 126500 | 127 |
| 242 | 20250325 | 150000 | 9129455700 | 126700 | 126800 | 126800 | 126600 | 302 |
| 243 | 20250325 | 145900 | 9091176200 | 126800 | 126700 | 126800 | 126500 | 343 |
| 244 | 20250325 | 145800 | 9047728000 | 126700 | 126800 | 126900 | 126700 | 250 |
| 245 | 20250325 | 145700 | 9016017500 | 126800 | 126800 | 126900 | 126800 | 145 |
| 246 | 20250325 | 145600 | 8997623300 | 126900 | 126900 | 127000 | 126800 | 235 |
| 247 | 20250325 | 145500 | 8967797800 | 126900 | 126900 | 127000 | 126900 | 170 |
| 248 | 20250325 | 145400 | 8946215400 | 126900 | 127000 | 127000 | 126900 | 220 |
| 249 | 20250325 | 145300 | 8918286700 | 126900 | 127000 | 127000 | 126900 | 162 |
| 250 | 20250325 | 145200 | 8897717300 | 126900 | 126800 | 127000 | 126800 | 390 |
| 251 | 20250325 | 145100 | 8848219600 | 126800 | 127000 | 127000 | 126800 | 197 |
| 252 | 20250325 | 145000 | 8823212300 | 126900 | 127000 | 127100 | 126900 | 276 |
| 253 | 20250325 | 144900 | 8788170600 | 126900 | 127000 | 127000 | 126900 | 154 |
| 254 | 20250325 | 144800 | 8768622000 | 127100 | 127300 | 127400 | 126900 | 480 |
| 255 | 20250325 | 144700 | 8707596700 | 127300 | 127000 | 127300 | 127000 | 276 |
| 256 | 20250325 | 144600 | 8672497800 | 127000 | 126800 | 127000 | 126700 | 328 |
| 257 | 20250325 | 144500 | 8630873200 | 126800 | 126700 | 127000 | 126700 | 361 |
| 258 | 20250325 | 144400 | 8585094700 | 126600 | 126900 | 127000 | 126600 | 402 |
| 259 | 20250325 | 144300 | 8534114400 | 126900 | 126800 | 126900 | 126700 | 99 |
| 260 | 20250325 | 144200 | 8521562400 | 126700 | 126800 | 126800 | 126600 | 237 |
| 261 | 20250325 | 144100 | 8491525500 | 126700 | 126600 | 126900 | 126500 | 218 |
| 262 | 20250325 | 144000 | 8463897800 | 126600 | 126600 | 126800 | 126500 | 426 |
| 263 | 20250325 | 143900 | 8409934800 | 126700 | 126600 | 126800 | 126500 | 166 |
| 264 | 20250325 | 143800 | 8388906400 | 126500 | 126700 | 126800 | 126500 | 136 |
| 265 | 20250325 | 143700 | 8371680100 | 126700 | 126500 | 126800 | 126500 | 93 |
| 266 | 20250325 | 143600 | 8359896600 | 126800 | 126600 | 126800 | 126500 | 175 |
| 267 | 20250325 | 143500 | 8337734700 | 126500 | 126600 | 126700 | 126300 | 115 |
| 268 | 20250325 | 143400 | 8323185600 | 126700 | 126500 | 126700 | 126400 | 181 |
| 269 | 20250325 | 143300 | 8300284600 | 126600 | 126500 | 126600 | 126300 | 190 |
| 270 | 20250325 | 143200 | 8276253600 | 126400 | 126400 | 126400 | 126200 | 168 |
| 271 | 20250325 | 143100 | 8255031500 | 126400 | 126100 | 126400 | 126100 | 95 |
| 272 | 20250325 | 143000 | 8243037200 | 126200 | 126000 | 126400 | 126000 | 183 |
| 273 | 20250325 | 142900 | 8219951700 | 126100 | 125700 | 126200 | 125700 | 227 |
| 274 | 20250325 | 142800 | 8191367900 | 125800 | 125800 | 125900 | 125700 | 168 |
| 275 | 20250325 | 142700 | 8170228300 | 125900 | 125700 | 126000 | 125700 | 81 |
| 276 | 20250325 | 142600 | 8160036600 | 125700 | 125700 | 125900 | 125700 | 160 |
| 277 | 20250325 | 142500 | 8139912400 | 125700 | 125800 | 125900 | 125700 | 117 |
| 278 | 20250325 | 142400 | 8125189400 | 125800 | 125800 | 126000 | 125700 | 115 |
| 279 | 20250325 | 142300 | 8110715300 | 125800 | 125600 | 125900 | 125500 | 202 |
| 280 | 20250325 | 142200 | 8085337600 | 125600 | 126000 | 126000 | 125500 | 1111 |
| 281 | 20250325 | 142100 | 7945752100 | 125900 | 125900 | 126100 | 125800 | 624 |
| 282 | 20250325 | 142000 | 7867213400 | 126000 | 126000 | 126000 | 125800 | 234 |
| 283 | 20250325 | 141900 | 7837744000 | 126000 | 126000 | 126000 | 125900 | 105 |
| 284 | 20250325 | 141800 | 7824519700 | 125900 | 126100 | 126200 | 125900 | 174 |
| 285 | 20250325 | 141700 | 7802587800 | 126000 | 126100 | 126200 | 125900 | 116 |
| 286 | 20250325 | 141600 | 7787965400 | 126000 | 126000 | 126100 | 126000 | 191 |
| 287 | 20250325 | 141500 | 7763892700 | 126100 | 125900 | 126100 | 125800 | 177 |
| 288 | 20250325 | 141400 | 7741589600 | 125900 | 125900 | 126100 | 125900 | 126 |
| 289 | 20250325 | 141300 | 7725716000 | 125900 | 125900 | 126100 | 125900 | 144 |
| 290 | 20250325 | 141200 | 7707573500 | 125900 | 126100 | 126100 | 125900 | 199 |
| 291 | 20250325 | 141100 | 7682499000 | 126000 | 126000 | 126100 | 125900 | 149 |
| 292 | 20250325 | 141000 | 7663729500 | 126000 | 126300 | 126300 | 126000 | 349 |
| 293 | 20250325 | 140900 | 7619709900 | 126200 | 126100 | 126400 | 126000 | 155 |
| 294 | 20250325 | 140800 | 7600156300 | 126200 | 126200 | 126400 | 126100 | 183 |
| 295 | 20250325 | 140700 | 7577037700 | 126400 | 126100 | 126400 | 126100 | 401 |
| 296 | 20250325 | 140600 | 7526431100 | 126200 | 126100 | 126300 | 126000 | 214 |
| 297 | 20250325 | 140500 | 7499431400 | 126200 | 126000 | 126300 | 125900 | 376 |
| 298 | 20250325 | 140400 | 7452047400 | 126000 | 126100 | 126200 | 125900 | 414 |
| 299 | 20250325 | 140300 | 7399871700 | 126200 | 126200 | 126200 | 126100 | 374 |
| 300 | 20250325 | 140200 | 7352701300 | 126200 | 126100 | 126300 | 126100 | 231 |
| 301 | 20250325 | 140100 | 7323543100 | 126000 | 126300 | 126300 | 126000 | 183 |
| 302 | 20250325 | 140000 | 7300468400 | 126300 | 126000 | 126300 | 125900 | 218 |
| 303 | 20250325 | 135900 | 7272976900 | 126100 | 125900 | 126100 | 125900 | 133 |
| 304 | 20250325 | 135800 | 7256224000 | 126000 | 125900 | 126000 | 125900 | 124 |
| 305 | 20250325 | 135700 | 7240606800 | 125900 | 126100 | 126300 | 125900 | 613 |
| 306 | 20250325 | 135600 | 7163364200 | 126100 | 126100 | 126100 | 126000 | 108 |
| 307 | 20250325 | 135500 | 7149750900 | 126100 | 126100 | 126200 | 126000 | 131 |
| 308 | 20250325 | 135400 | 7133229400 | 126100 | 126200 | 126400 | 126100 | 161 |
| 309 | 20250325 | 135300 | 7112910800 | 126200 | 126200 | 126300 | 126100 | 163 |
| 310 | 20250325 | 135200 | 7092340400 | 126300 | 126300 | 126400 | 126300 | 117 |
| 311 | 20250325 | 135100 | 7077559500 | 126300 | 126500 | 126600 | 126300 | 196 |
| 312 | 20250325 | 135000 | 7052782700 | 126400 | 126300 | 126400 | 126200 | 83 |
| 313 | 20250325 | 134900 | 7042299200 | 126200 | 126400 | 126500 | 126200 | 174 |
| 314 | 20250325 | 134800 | 7020318700 | 126400 | 126200 | 126500 | 126100 | 263 |
| 315 | 20250325 | 134700 | 6987102400 | 126300 | 126400 | 126400 | 126000 | 151 |
| 316 | 20250325 | 134600 | 6968043800 | 126500 | 126300 | 126500 | 126200 | 95 |
| 317 | 20250325 | 134500 | 6956050500 | 126300 | 126200 | 126400 | 126200 | 176 |
| 318 | 20250325 | 134400 | 6933830900 | 126300 | 126200 | 126300 | 126100 | 127 |
| 319 | 20250325 | 134300 | 6917801600 | 126200 | 126400 | 126400 | 126200 | 156 |
| 320 | 20250325 | 134200 | 6898096200 | 126500 | 126300 | 126500 | 126100 | 270 |
| 321 | 20250325 | 134100 | 6864001300 | 126100 | 126200 | 126300 | 126000 | 356 |
| 322 | 20250325 | 134000 | 6819097200 | 126300 | 126200 | 126300 | 126000 | 161 |
| 323 | 20250325 | 133900 | 6798788700 | 126200 | 126200 | 126400 | 125900 | 2095 |
| 324 | 20250325 | 133800 | 6534710400 | 126200 | 126300 | 126300 | 126100 | 225 |
| 325 | 20250325 | 133700 | 6506322600 | 126300 | 126200 | 126300 | 126200 | 451 |
| 326 | 20250325 | 133600 | 6449401100 | 126200 | 126400 | 126400 | 126200 | 301 |
| 327 | 20250325 | 133500 | 6411393100 | 126400 | 126200 | 126700 | 126100 | 1177 |
| 328 | 20250325 | 133400 | 6262828500 | 126200 | 126100 | 126400 | 126100 | 142 |
| 329 | 20250325 | 133300 | 6244904500 | 126200 | 126200 | 126300 | 126100 | 277 |
| 330 | 20250325 | 133200 | 6209958000 | 126200 | 126300 | 126400 | 126200 | 170 |
| 331 | 20250325 | 133100 | 6188496400 | 126400 | 126400 | 126500 | 126300 | 169 |
| 332 | 20250325 | 133000 | 6167137800 | 126400 | 126300 | 126600 | 126300 | 455 |
| 333 | 20250325 | 132900 | 6109633600 | 126400 | 126400 | 126800 | 126300 | 258 |
| 334 | 20250325 | 132800 | 6077018700 | 126400 | 126300 | 126400 | 126100 | 313 |
| 335 | 20250325 | 132700 | 6037501000 | 126300 | 126200 | 126400 | 126200 | 247 |
| 336 | 20250325 | 132600 | 6006305600 | 126200 | 126300 | 126300 | 126100 | 144 |
| 337 | 20250325 | 132500 | 5988128100 | 126400 | 126300 | 126400 | 126100 | 327 |
| 338 | 20250325 | 132400 | 5946830000 | 126400 | 126300 | 126500 | 126300 | 145 |
| 339 | 20250325 | 132300 | 5928509800 | 126500 | 126400 | 126600 | 126400 | 366 |
| 340 | 20250325 | 132200 | 5882224500 | 126500 | 126300 | 126500 | 126300 | 230 |
| 341 | 20250325 | 132100 | 5853164200 | 126300 | 126500 | 126500 | 126300 | 236 |
| 342 | 20250325 | 132000 | 5823334300 | 126600 | 126400 | 126600 | 126400 | 292 |
| 343 | 20250325 | 131900 | 5786405500 | 126400 | 126600 | 126600 | 126300 | 950 |
| 344 | 20250325 | 131800 | 5666272500 | 126500 | 126700 | 126700 | 126500 | 137 |
| 345 | 20250325 | 131700 | 5648930900 | 126500 | 126800 | 126900 | 126500 | 341 |
| 346 | 20250325 | 131600 | 5605745700 | 126900 | 126500 | 127000 | 126500 | 377 |
| 347 | 20250325 | 131500 | 5557951600 | 126500 | 126800 | 126800 | 126500 | 587 |
| 348 | 20250325 | 131400 | 5483608400 | 126800 | 126700 | 127000 | 126500 | 362 |
| 349 | 20250325 | 131300 | 5437733100 | 126600 | 126800 | 126900 | 126600 | 328 |
| 350 | 20250325 | 131200 | 5396183100 | 127000 | 126900 | 127000 | 126700 | 232 |
| 351 | 20250325 | 131100 | 5366754000 | 126900 | 126700 | 127000 | 126700 | 322 |
| 352 | 20250325 | 131000 | 5325908200 | 126700 | 127000 | 127000 | 126700 | 458 |
| 353 | 20250325 | 130900 | 5267799900 | 127000 | 127000 | 127200 | 126800 | 229 |
| 354 | 20250325 | 130800 | 5238727000 | 127000 | 126900 | 127100 | 126900 | 163 |
| 355 | 20250325 | 130700 | 5218032800 | 127000 | 127000 | 127100 | 126800 | 308 |
| 356 | 20250325 | 130600 | 5178949000 | 127000 | 127200 | 127300 | 126800 | 183 |
| 357 | 20250325 | 130500 | 5155721300 | 126800 | 126900 | 127400 | 126800 | 289 |
| 358 | 20250325 | 130400 | 5119017100 | 126900 | 126800 | 127000 | 126800 | 120 |
| 359 | 20250325 | 130300 | 5103783100 | 127100 | 126900 | 127100 | 126800 | 144 |
| 360 | 20250325 | 130200 | 5085513300 | 126800 | 126900 | 126900 | 126800 | 117 |
| 361 | 20250325 | 130100 | 5070667300 | 126900 | 127000 | 127100 | 126700 | 943 |
| 362 | 20250325 | 130000 | 4951052300 | 127100 | 127000 | 127100 | 126900 | 219 |
| 363 | 20250325 | 125900 | 4923242800 | 127100 | 127100 | 127200 | 127000 | 145 |
| 364 | 20250325 | 125800 | 4904820500 | 127100 | 127100 | 127200 | 127100 | 194 |
| 365 | 20250325 | 125700 | 4880161900 | 127100 | 127200 | 127400 | 127100 | 176 |
| 366 | 20250325 | 125600 | 4857777700 | 127400 | 127400 | 127400 | 127200 | 19 |
| 367 | 20250325 | 125500 | 4855359800 | 127100 | 127400 | 127400 | 127100 | 153 |
| 368 | 20250325 | 125400 | 4835901900 | 127100 | 127200 | 127400 | 127100 | 167 |
| 369 | 20250325 | 125300 | 4814661700 | 127100 | 127400 | 127400 | 127100 | 135 |
| 370 | 20250325 | 125200 | 4797497700 | 127400 | 127200 | 127400 | 127100 | 250 |
| 371 | 20250325 | 125100 | 4765696500 | 127200 | 127200 | 127300 | 127200 | 105 |
| 372 | 20250325 | 125000 | 4752339100 | 127200 | 127200 | 127300 | 127200 | 163 |
| 373 | 20250325 | 124900 | 4731602800 | 127200 | 127300 | 127400 | 127200 | 111 |
| 374 | 20250325 | 124800 | 4717473600 | 127300 | 127500 | 127500 | 127300 | 55 |
| 375 | 20250325 | 124700 | 4710470700 | 127400 | 127400 | 127500 | 127400 | 100 |
| 376 | 20250325 | 124600 | 4697730500 | 127400 | 127400 | 127500 | 127400 | 40 |
| 377 | 20250325 | 124500 | 4692633100 | 127400 | 127400 | 127500 | 127400 | 109 |
| 378 | 20250325 | 124400 | 4678745600 | 127400 | 127500 | 127600 | 127400 | 68 |
| 379 | 20250325 | 124300 | 4670075300 | 127500 | 127400 | 127600 | 127400 | 172 |
| 380 | 20250325 | 124200 | 4648148700 | 127500 | 127400 | 127700 | 127400 | 165 |
| 381 | 20250325 | 124100 | 4627118000 | 127500 | 127600 | 127700 | 127400 | 94 |
| 382 | 20250325 | 124000 | 4615131100 | 127700 | 127500 | 127700 | 127400 | 175 |
| 383 | 20250325 | 123900 | 4592823100 | 127400 | 127200 | 127600 | 127200 | 173 |
| 384 | 20250325 | 123800 | 4570776200 | 127300 | 127200 | 127400 | 127100 | 92 |
| 385 | 20250325 | 123700 | 4559071800 | 127200 | 127300 | 127300 | 127100 | 101 |
| 386 | 20250325 | 123600 | 4546229700 | 127300 | 127500 | 127500 | 127300 | 60 |
| 387 | 20250325 | 123500 | 4538590700 | 127500 | 127300 | 127500 | 127300 | 121 |
| 388 | 20250325 | 123400 | 4523179600 | 127300 | 127200 | 127300 | 127100 | 83 |
| 389 | 20250325 | 123300 | 4512622900 | 127400 | 127300 | 127400 | 127200 | 192 |
| 390 | 20250325 | 123200 | 4488195100 | 127400 | 127400 | 127400 | 127300 | 37 |
| 391 | 20250325 | 123100 | 4483484500 | 127400 | 127300 | 127400 | 127300 | 88 |
| 392 | 20250325 | 123000 | 4472278000 | 127400 | 127500 | 127600 | 127300 | 129 |
| 393 | 20250325 | 122900 | 4455848300 | 127500 | 127400 | 127600 | 127400 | 130 |
| 394 | 20250325 | 122800 | 4439284300 | 127300 | 127300 | 127400 | 127200 | 111 |
| 395 | 20250325 | 122700 | 4425153000 | 127300 | 127200 | 127500 | 127200 | 85 |
| 396 | 20250325 | 122600 | 4414333600 | 127300 | 127300 | 127400 | 127200 | 39 |
| 397 | 20250325 | 122500 | 4409370900 | 127300 | 127300 | 127500 | 127200 | 166 |
| 398 | 20250325 | 122400 | 4388240300 | 127300 | 127100 | 127300 | 127100 | 14 |
| 399 | 20250325 | 122300 | 4386458900 | 127300 | 127100 | 127400 | 127100 | 316 |
| 400 | 20250325 | 122200 | 4346268500 | 127100 | 127100 | 127100 | 127000 | 85 |
| 401 | 20250325 | 122100 | 4335471600 | 127100 | 127000 | 127100 | 127000 | 90 |
| 402 | 20250325 | 122000 | 4324040900 | 127100 | 127100 | 127100 | 127000 | 46 |
| 403 | 20250325 | 121900 | 4318197100 | 127100 | 126900 | 127100 | 126900 | 178 |
| 404 | 20250325 | 121800 | 4295598100 | 126900 | 127000 | 127100 | 126900 | 153 |
| 405 | 20250325 | 121700 | 4276167300 | 127000 | 127100 | 127300 | 127000 | 133 |
| 406 | 20250325 | 121600 | 4259253500 | 127000 | 126800 | 127100 | 126700 | 301 |
| 407 | 20250325 | 121500 | 4221061500 | 126800 | 126800 | 126900 | 126800 | 182 |
| 408 | 20250325 | 121400 | 4197981000 | 126900 | 126900 | 126900 | 126800 | 38 |
| 409 | 20250325 | 121300 | 4193159400 | 126900 | 126900 | 127000 | 126900 | 142 |
| 410 | 20250325 | 121200 | 4175136100 | 126900 | 126900 | 127000 | 126900 | 114 |
| 411 | 20250325 | 121100 | 4160668600 | 127000 | 126900 | 127000 | 126900 | 106 |
| 412 | 20250325 | 121000 | 4147215700 | 127100 | 127000 | 127300 | 126900 | 343 |
| 413 | 20250325 | 120900 | 4103658900 | 127000 | 127000 | 127100 | 126900 | 147 |
| 414 | 20250325 | 120800 | 4085001000 | 127100 | 127000 | 127100 | 126900 | 49 |
| 415 | 20250325 | 120700 | 4078777300 | 127000 | 126900 | 127100 | 126900 | 165 |
| 416 | 20250325 | 120600 | 4057819500 | 127000 | 127000 | 127100 | 127000 | 97 |
| 417 | 20250325 | 120500 | 4045498200 | 127000 | 127000 | 127100 | 127000 | 129 |
| 418 | 20250325 | 120400 | 4029107500 | 127100 | 127300 | 127300 | 127100 | 107 |
| 419 | 20250325 | 120300 | 4015506300 | 127100 | 127100 | 127500 | 127100 | 156 |
| 420 | 20250325 | 120200 | 3995674800 | 127500 | 126800 | 127500 | 126800 | 478 |
| 421 | 20250325 | 120100 | 3935007400 | 127100 | 126900 | 127500 | 126700 | 1611 |
| 422 | 20250325 | 120000 | 3730379100 | 126800 | 126800 | 127000 | 126800 | 244 |
| 423 | 20250325 | 115900 | 3699428700 | 126900 | 126900 | 127000 | 126800 | 144 |
| 424 | 20250325 | 115800 | 3681158000 | 126800 | 126900 | 127000 | 126700 | 443 |
| 425 | 20250325 | 115700 | 3624989800 | 126900 | 127000 | 127100 | 126900 | 277 |
| 426 | 20250325 | 115600 | 3589825100 | 127000 | 127300 | 127300 | 127000 | 27 |
| 427 | 20250325 | 115500 | 3586394700 | 127000 | 126900 | 127300 | 126900 | 183 |
| 428 | 20250325 | 115400 | 3563148500 | 127000 | 127000 | 127100 | 126900 | 51 |
| 429 | 20250325 | 115300 | 3556672500 | 127000 | 127000 | 127100 | 127000 | 146 |
| 430 | 20250325 | 115200 | 3538127800 | 127100 | 127100 | 127200 | 127000 | 110 |
| 431 | 20250325 | 115100 | 3524148000 | 127100 | 127100 | 127200 | 127100 | 90 |
| 432 | 20250325 | 115000 | 3512704200 | 127200 | 127100 | 127200 | 127100 | 152 |
| 433 | 20250325 | 114900 | 3493376100 | 127100 | 127200 | 127300 | 127100 | 85 |
| 434 | 20250325 | 114800 | 3482564600 | 127300 | 127200 | 127300 | 127200 | 63 |
| 435 | 20250325 | 114700 | 3474549400 | 127300 | 127200 | 127300 | 127200 | 54 |
| 436 | 20250325 | 114600 | 3467679200 | 127200 | 127200 | 127400 | 127200 | 143 |
| 437 | 20250325 | 114500 | 3449483800 | 127300 | 127100 | 127400 | 127000 | 166 |
| 438 | 20250325 | 114400 | 3428363200 | 127200 | 127100 | 127200 | 127100 | 62 |
| 439 | 20250325 | 114300 | 3420481800 | 127200 | 127100 | 127200 | 127100 | 26 |
| 440 | 20250325 | 114200 | 3417176700 | 127300 | 127300 | 127400 | 127100 | 202 |
| 441 | 20250325 | 114100 | 3391477500 | 127400 | 127500 | 127500 | 127300 | 125 |
| 442 | 20250325 | 114000 | 3375552400 | 127500 | 127400 | 127500 | 127300 | 109 |
| 443 | 20250325 | 113900 | 3361667900 | 127300 | 127300 | 127400 | 127100 | 68 |
| 444 | 20250325 | 113800 | 3353012100 | 127200 | 127400 | 127400 | 127200 | 53 |
| 445 | 20250325 | 113700 | 3346269900 | 127200 | 127200 | 127400 | 127200 | 98 |
| 446 | 20250325 | 113600 | 3333798200 | 127300 | 127400 | 127400 | 127200 | 65 |
| 447 | 20250325 | 113500 | 3325528600 | 127300 | 127400 | 127400 | 127200 | 262 |
| 448 | 20250325 | 113400 | 3292182900 | 127300 | 127500 | 127500 | 127300 | 34 |
| 449 | 20250325 | 113300 | 3287852900 | 127400 | 127400 | 127600 | 127200 | 161 |
| 450 | 20250325 | 113200 | 3267350800 | 127300 | 127300 | 127600 | 127300 | 300 |
| 451 | 20250325 | 113100 | 3229136800 | 127400 | 127400 | 127500 | 127300 | 219 |
| 452 | 20250325 | 113000 | 3201237800 | 127400 | 127400 | 127500 | 127300 | 135 |
| 453 | 20250325 | 112900 | 3184043300 | 127300 | 127500 | 127500 | 127300 | 132 |
| 454 | 20250325 | 112800 | 3167226500 | 127500 | 127500 | 127500 | 127300 | 76 |
| 455 | 20250325 | 112700 | 3157544800 | 127500 | 127400 | 127500 | 127300 | 58 |
| 456 | 20250325 | 112600 | 3150155800 | 127400 | 127100 | 127600 | 127100 | 209 |
| 457 | 20250325 | 112500 | 3123543300 | 127200 | 127100 | 127400 | 126900 | 646 |
| 458 | 20250325 | 112400 | 3041457150 | 127100 | 127300 | 127300 | 127100 | 79 |
| 459 | 20250325 | 112300 | 3031412550 | 127300 | 127300 | 127400 | 127100 | 223 |
| 460 | 20250325 | 112200 | 3003038750 | 127400 | 127300 | 127400 | 127200 | 142 |
| 461 | 20250325 | 112100 | 2984965650 | 127400 | 127400 | 127500 | 127200 | 388 |
| 462 | 20250325 | 112000 | 2935554750 | 127400 | 127300 | 127400 | 127200 | 200 |
| 463 | 20250325 | 111900 | 2910096050 | 127300 | 127500 | 127500 | 127300 | 45 |
| 464 | 20250325 | 111800 | 2904364750 | 127400 | 127500 | 127600 | 127400 | 348 |
| 465 | 20250325 | 111700 | 2860000150 | 127500 | 127500 | 127600 | 127400 | 99 |
| 466 | 20250325 | 111600 | 2847381650 | 127500 | 127500 | 127600 | 127300 | 156 |
| 467 | 20250325 | 111500 | 2827500600 | 127500 | 127600 | 127700 | 127500 | 94 |
| 468 | 20250325 | 111400 | 2815507500 | 127700 | 127400 | 127700 | 127300 | 122 |
| 469 | 20250325 | 111300 | 2799959600 | 127400 | 127800 | 127800 | 127400 | 199 |
| 470 | 20250325 | 111200 | 2774572400 | 127900 | 127600 | 127900 | 127500 | 177 |
| 471 | 20250325 | 111100 | 2751975100 | 127600 | 127700 | 127800 | 127200 | 810 |
| 472 | 20250325 | 111000 | 2648723600 | 127700 | 127600 | 127900 | 127600 | 28 |
| 473 | 20250325 | 110900 | 2645147300 | 127700 | 127900 | 127900 | 127600 | 310 |
| 474 | 20250325 | 110800 | 2605556700 | 127900 | 127800 | 127900 | 127700 | 71 |
| 475 | 20250325 | 110700 | 2596482900 | 127700 | 127700 | 127900 | 127700 | 43 |
| 476 | 20250325 | 110600 | 2590989800 | 127800 | 127800 | 127900 | 127800 | 104 |
| 477 | 20250325 | 110500 | 2577697900 | 127900 | 127800 | 127900 | 127800 | 85 |
| 478 | 20250325 | 110400 | 2566830300 | 127800 | 128000 | 128100 | 127800 | 96 |
| 479 | 20250325 | 110300 | 2554550100 | 128100 | 127800 | 128200 | 127700 | 201 |
| 480 | 20250325 | 110200 | 2528821900 | 128200 | 128000 | 128200 | 127600 | 142 |
| 481 | 20250325 | 110100 | 2510647700 | 127600 | 128300 | 128500 | 127600 | 813 |
| 482 | 20250325 | 110000 | 2406620000 | 128300 | 128200 | 128500 | 128100 | 77 |
| 483 | 20250325 | 105900 | 2396749000 | 128500 | 128400 | 128500 | 128100 | 164 |
| 484 | 20250325 | 105800 | 2375692400 | 128400 | 128300 | 128500 | 128100 | 98 |
| 485 | 20250325 | 105700 | 2363124700 | 128200 | 128300 | 128400 | 128200 | 74 |
| 486 | 20250325 | 105600 | 2353633100 | 128300 | 128400 | 128500 | 128200 | 95 |
| 487 | 20250325 | 105500 | 2341442200 | 128400 | 128500 | 128500 | 128300 | 71 |
| 488 | 20250325 | 105400 | 2332325100 | 128400 | 128600 | 128600 | 128400 | 51 |
| 489 | 20250325 | 105300 | 2325771300 | 128400 | 128400 | 128600 | 128400 | 49 |
| 490 | 20250325 | 105200 | 2319477000 | 128400 | 128500 | 128600 | 128400 | 131 |
| 491 | 20250325 | 105100 | 2302652000 | 128500 | 128500 | 128500 | 128400 | 60 |
| 492 | 20250325 | 105000 | 2294945000 | 128400 | 128500 | 128600 | 128400 | 44 |
| 493 | 20250325 | 104900 | 2289293700 | 128600 | 128200 | 128700 | 128200 | 297 |
| 494 | 20250325 | 104800 | 2251155000 | 128100 | 128100 | 128400 | 128100 | 69 |
| 495 | 20250325 | 104700 | 2242304300 | 128100 | 128200 | 128500 | 128000 | 94 |
| 496 | 20250325 | 104600 | 2230256200 | 128100 | 128200 | 128500 | 128000 | 133 |
| 497 | 20250325 | 104500 | 2213188700 | 128000 | 128100 | 128500 | 128000 | 182 |
| 498 | 20250325 | 104400 | 2189871900 | 128200 | 128500 | 128600 | 128100 | 111 |
| 499 | 20250325 | 104300 | 2175636100 | 128400 | 128000 | 128500 | 128000 | 503 |
| 500 | 20250325 | 104200 | 2111208300 | 128700 | 128400 | 128700 | 128000 | 1343 |
| 501 | 20250325 | 104100 | 1939030400 | 128400 | 128300 | 128400 | 128300 | 30 |
| 502 | 20250325 | 104000 | 1935180700 | 128300 | 128400 | 128400 | 128200 | 74 |
| 503 | 20250325 | 103900 | 1925688700 | 128400 | 128400 | 128500 | 128200 | 238 |
| 504 | 20250325 | 103800 | 1895155200 | 128300 | 128400 | 128500 | 128300 | 72 |
| 505 | 20250325 | 103700 | 1885910900 | 128500 | 128400 | 128500 | 128300 | 30 |
| 506 | 20250325 | 103600 | 1882058100 | 128400 | 128400 | 128600 | 128300 | 179 |
| 507 | 20250325 | 103500 | 1859071900 | 128500 | 128600 | 128600 | 128400 | 58 |
| 508 | 20250325 | 103400 | 1851619600 | 128600 | 128500 | 128600 | 128400 | 66 |
| 509 | 20250325 | 103300 | 1843139300 | 128500 | 128700 | 128700 | 128200 | 557 |
| 510 | 20250325 | 103200 | 1771573900 | 128600 | 128700 | 128900 | 128500 | 37 |
| 511 | 20250325 | 103100 | 1766813400 | 128500 | 129100 | 129100 | 128500 | 472 |
| 512 | 20250325 | 103000 | 1706037400 | 129100 | 129100 | 129100 | 129000 | 95 |
| 513 | 20250325 | 102900 | 1693780800 | 129000 | 129100 | 129100 | 129000 | 35 |
| 514 | 20250325 | 102800 | 1689263400 | 129100 | 129200 | 129200 | 129000 | 35 |
| 515 | 20250325 | 102700 | 1684745200 | 129200 | 129100 | 129200 | 129000 | 74 |
| 516 | 20250325 | 102600 | 1675193800 | 129000 | 129000 | 129100 | 129000 | 62 |
| 517 | 20250325 | 102500 | 1667194300 | 129000 | 129000 | 129200 | 129000 | 30 |
| 518 | 20250325 | 102400 | 1663323800 | 129000 | 128900 | 129000 | 128900 | 51 |
| 519 | 20250325 | 102300 | 1656748100 | 129000 | 129200 | 129200 | 128900 | 31 |
| 520 | 20250325 | 102200 | 1652750700 | 129100 | 128600 | 129200 | 128600 | 217 |
| 521 | 20250325 | 102100 | 1624767700 | 128500 | 129000 | 129100 | 128500 | 524 |
| 522 | 20250325 | 102000 | 1557278500 | 129000 | 129200 | 129200 | 129000 | 52 |
| 523 | 20250325 | 101900 | 1550565200 | 129100 | 129200 | 129200 | 129000 | 84 |
| 524 | 20250325 | 101800 | 1539721400 | 129200 | 129200 | 129300 | 129100 | 55 |
| 525 | 20250325 | 101700 | 1532615300 | 129100 | 129200 | 129200 | 129100 | 50 |
| 526 | 20250325 | 101600 | 1526159600 | 129400 | 129300 | 129400 | 129200 | 73 |
| 527 | 20250325 | 101500 | 1516725400 | 129200 | 129200 | 129500 | 129200 | 33 |
| 528 | 20250325 | 101400 | 1512458500 | 129200 | 129200 | 129300 | 129100 | 128 |
| 529 | 20250325 | 101300 | 1495912900 | 129300 | 129300 | 129300 | 129200 | 36 |
| 530 | 20250325 | 101200 | 1491260100 | 129300 | 129300 | 129300 | 129200 | 74 |
| 531 | 20250325 | 101100 | 1481696900 | 129200 | 129500 | 129600 | 129200 | 428 |
| 532 | 20250325 | 101000 | 1426281700 | 129500 | 129900 | 129900 | 129500 | 368 |
| 533 | 20250325 | 100900 | 1378570200 | 129800 | 129800 | 129900 | 129700 | 58 |
| 534 | 20250325 | 100800 | 1371041100 | 129800 | 129900 | 129900 | 129800 | 28 |
| 535 | 20250325 | 100700 | 1367405800 | 129800 | 129900 | 129900 | 129800 | 45 |
| 536 | 20250325 | 100600 | 1361562100 | 129800 | 129800 | 129900 | 129800 | 13 |
| 537 | 20250325 | 100500 | 1359874200 | 129800 | 129800 | 129900 | 129800 | 33 |
| 538 | 20250325 | 100400 | 1355589900 | 129900 | 129800 | 129900 | 129800 | 8 |
| 539 | 20250325 | 100300 | 1354551400 | 129800 | 129900 | 129900 | 129800 | 17 |
| 540 | 20250325 | 100200 | 1352344100 | 129800 | 129900 | 129900 | 129800 | 35 |
| 541 | 20250325 | 100100 | 1347798100 | 129900 | 129900 | 129900 | 129900 | 5 |
| 542 | 20250325 | 100000 | 1347148600 | 129800 | 129900 | 129900 | 129800 | 70 |
| 543 | 20250325 | 095900 | 1338061300 | 129900 | 129900 | 129900 | 129900 | 16 |
| 544 | 20250325 | 095800 | 1335982900 | 130000 | 130100 | 130100 | 129800 | 140 |
| 545 | 20250325 | 095700 | 1317778500 | 130200 | 130100 | 130200 | 130100 | 7 |
| 546 | 20250325 | 095600 | 1316867600 | 130200 | 130200 | 130200 | 130100 | 14 |
| 547 | 20250325 | 095500 | 1315044900 | 130300 | 130400 | 130400 | 130200 | 34 |
| 548 | 20250325 | 095400 | 1310615300 | 130400 | 130400 | 130400 | 130300 | 10 |
| 549 | 20250325 | 095300 | 1309311800 | 130300 | 130400 | 130400 | 130300 | 30 |
| 550 | 20250325 | 095200 | 1305400800 | 130500 | 130500 | 130500 | 130500 | 8 |
| 551 | 20250325 | 095100 | 1304356800 | 130500 | 130400 | 130500 | 130400 | 26 |
| 552 | 20250325 | 095000 | 1300966100 | 130100 | 130000 | 130100 | 130000 | 72 |
| 553 | 20250325 | 094900 | 1291600200 | 130100 | 130000 | 130500 | 130000 | 32 |
| 554 | 20250325 | 094800 | 1287438200 | 130000 | 130300 | 130500 | 130000 | 70 |
| 555 | 20250325 | 094700 | 1278315800 | 130300 | 130300 | 130300 | 130300 | 3 |
| 556 | 20250325 | 094600 | 1277924900 | 129800 | 130000 | 130300 | 129800 | 183 |
| 557 | 20250325 | 094500 | 1254135000 | 129800 | 130000 | 130000 | 129800 | 19 |
| 558 | 20250325 | 094400 | 1251666000 | 130100 | 130000 | 130100 | 129700 | 13 |
| 559 | 20250325 | 094300 | 1249976800 | 130100 | 129600 | 130100 | 129500 | 40 |
| 560 | 20250325 | 094200 | 1244779400 | 130100 | 130100 | 130100 | 129500 | 268 |
| 561 | 20250325 | 094100 | 1209979800 | 130100 | 130000 | 130100 | 130000 | 32 |
| 562 | 20250325 | 094000 | 1205819600 | 130000 | 130200 | 130200 | 129900 | 17 |
| 563 | 20250325 | 093900 | 1203608800 | 130200 | 130000 | 130200 | 129900 | 146 |
| 564 | 20250325 | 093800 | 1184621600 | 129900 | 129900 | 130100 | 129900 | 64 |
| 565 | 20250325 | 093700 | 1176302900 | 129900 | 129500 | 129900 | 129500 | 164 |
| 566 | 20250325 | 093600 | 1155021700 | 129500 | 129600 | 129700 | 129500 | 24 |
| 567 | 20250325 | 093500 | 1151911500 | 129800 | 129200 | 129800 | 129200 | 268 |
| 568 | 20250325 | 093400 | 1117176200 | 129600 | 129300 | 129600 | 129100 | 291 |
| 569 | 20250325 | 093300 | 1079533400 | 129300 | 129000 | 129400 | 128900 | 107 |
| 570 | 20250325 | 093200 | 1065720900 | 129000 | 129100 | 129100 | 128900 | 56 |
| 571 | 20250325 | 093100 | 1058492900 | 129100 | 129100 | 129100 | 128600 | 353 |
| 572 | 20250325 | 093000 | 1012993600 | 129100 | 129400 | 129400 | 128600 | 129 |
| 573 | 20250325 | 092900 | 996372600 | 129100 | 129200 | 129700 | 128700 | 360 |
| 574 | 20250325 | 092800 | 949934700 | 129000 | 129000 | 129700 | 129000 | 114 |
| 575 | 20250325 | 092700 | 935211000 | 129700 | 129900 | 129900 | 129000 | 379 |
| 576 | 20250325 | 092600 | 886244900 | 129500 | 129700 | 129700 | 129500 | 3 |
| 577 | 20250325 | 092500 | 885856200 | 129300 | 129900 | 129900 | 129300 | 203 |
| 578 | 20250325 | 092400 | 859563600 | 129400 | 129900 | 129900 | 129400 | 375 |
| 579 | 20250325 | 092300 | 810942100 | 129900 | 129800 | 129900 | 129800 | 24 |
| 580 | 20250325 | 092200 | 807825500 | 129900 | 129800 | 129900 | 129800 | 107 |
| 581 | 20250325 | 092100 | 793931300 | 129800 | 129800 | 129800 | 129500 | 139 |
| 582 | 20250325 | 092000 | 775905300 | 129600 | 129600 | 129600 | 129600 | 1 |
| 583 | 20250325 | 091900 | 775775700 | 130000 | 129600 | 130000 | 129500 | 66 |
| 584 | 20250325 | 091800 | 767217500 | 130100 | 129800 | 130500 | 129600 | 565 |
| 585 | 20250325 | 091700 | 693682500 | 129900 | 129600 | 130000 | 129600 | 154 |
| 586 | 20250325 | 091600 | 673696100 | 129600 | 129600 | 129800 | 129500 | 191 |
| 587 | 20250325 | 091500 | 648938600 | 129800 | 129600 | 129800 | 129500 | 14 |
| 588 | 20250325 | 091400 | 647122800 | 129600 | 130000 | 130400 | 129600 | 294 |
| 589 | 20250325 | 091300 | 608937900 | 130000 | 130400 | 130400 | 130000 | 47 |
| 590 | 20250325 | 091200 | 602826700 | 130400 | 130300 | 130500 | 129900 | 221 |
| 591 | 20250325 | 091100 | 574077100 | 130100 | 130300 | 130300 | 130100 | 49 |
| 592 | 20250325 | 091000 | 567694300 | 130200 | 130500 | 130500 | 130200 | 34 |
| 593 | 20250325 | 090900 | 563260400 | 130500 | 130200 | 130600 | 130200 | 71 |
| 594 | 20250325 | 090800 | 553993500 | 130100 | 129900 | 130100 | 129900 | 117 |
| 595 | 20250325 | 090700 | 538773800 | 130200 | 130300 | 130600 | 130200 | 121 |
| 596 | 20250325 | 090600 | 523005800 | 129900 | 130000 | 130300 | 129700 | 217 |
| 597 | 20250325 | 090500 | 494806300 | 130100 | 130200 | 130400 | 130100 | 297 |
| 598 | 20250325 | 090400 | 456120000 | 130200 | 130200 | 130200 | 130200 | 34 |
| 599 | 20250325 | 090300 | 451693200 | 130200 | 131600 | 131600 | 130200 | 586 |
| 600 | 20250325 | 090200 | 375155400 | 131800 | 130500 | 131800 | 130200 | 404 |
| 601 | 20250325 | 090100 | 322395300 | 130600 | 130000 | 131700 | 129400 | 543 |
| 602 | 20250325 | 090000 | 251678100 | 130100 | 130700 | 132000 | 130000 | 1926 |