36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 3 | 20250319 | 192500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 4 | 20250319 | 192400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 5 | 20250319 | 192300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 6 | 20250319 | 192200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 7 | 20250319 | 192100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 8 | 20250319 | 192000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 9 | 20250319 | 191900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 10 | 20250319 | 191800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 11 | 20250319 | 191700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 12 | 20250319 | 191600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 13 | 20250319 | 191500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 14 | 20250319 | 191400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 15 | 20250319 | 191300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 16 | 20250319 | 191200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 17 | 20250319 | 191100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 18 | 20250319 | 191000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 19 | 20250319 | 190900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 20 | 20250319 | 190800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 21 | 20250319 | 190700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 22 | 20250319 | 190600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 23 | 20250319 | 190500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 24 | 20250319 | 190400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 25 | 20250319 | 190300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 26 | 20250319 | 190200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 27 | 20250319 | 190100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 28 | 20250319 | 190000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 29 | 20250319 | 185900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 30 | 20250319 | 185800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 31 | 20250319 | 185700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 32 | 20250319 | 185600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 33 | 20250319 | 185500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 34 | 20250319 | 185400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 35 | 20250319 | 185300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 36 | 20250319 | 185200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 37 | 20250319 | 185100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 38 | 20250319 | 185000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 39 | 20250319 | 184900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 40 | 20250319 | 184800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 41 | 20250319 | 184700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 42 | 20250319 | 184600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 43 | 20250319 | 184500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 44 | 20250319 | 184400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 45 | 20250319 | 184300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 46 | 20250319 | 184200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 47 | 20250319 | 184100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 48 | 20250319 | 184000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 49 | 20250319 | 183900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 50 | 20250319 | 183800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 51 | 20250319 | 183700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 52 | 20250319 | 183600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 53 | 20250319 | 183500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 54 | 20250319 | 183400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 55 | 20250319 | 183300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 56 | 20250319 | 183200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 57 | 20250319 | 183100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 58 | 20250319 | 183000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 59 | 20250319 | 182900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 60 | 20250319 | 182800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 61 | 20250319 | 182700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 62 | 20250319 | 182600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 63 | 20250319 | 182500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 64 | 20250319 | 182400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 65 | 20250319 | 182300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 66 | 20250319 | 182200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 67 | 20250319 | 182100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 68 | 20250319 | 182000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 69 | 20250319 | 181900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 70 | 20250319 | 181800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 71 | 20250319 | 181700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 72 | 20250319 | 181600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 73 | 20250319 | 181500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 74 | 20250319 | 181400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 75 | 20250319 | 181300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 76 | 20250319 | 181200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 77 | 20250319 | 181100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 78 | 20250319 | 181000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 79 | 20250319 | 180900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 80 | 20250319 | 180800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 81 | 20250319 | 180700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 82 | 20250319 | 180600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 83 | 20250319 | 180500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 84 | 20250319 | 180400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 85 | 20250319 | 180300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 86 | 20250319 | 180200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 87 | 20250319 | 180100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 88 | 20250319 | 180000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 89 | 20250319 | 175900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 90 | 20250319 | 175800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 91 | 20250319 | 175700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 92 | 20250319 | 175600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 93 | 20250319 | 175500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 94 | 20250319 | 175400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 95 | 20250319 | 175300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 96 | 20250319 | 175200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 97 | 20250319 | 175100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 98 | 20250319 | 175000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 99 | 20250319 | 174900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 100 | 20250319 | 174800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 101 | 20250319 | 174700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 102 | 20250319 | 174600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 103 | 20250319 | 174500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 104 | 20250319 | 174400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 105 | 20250319 | 174300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 106 | 20250319 | 174200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 107 | 20250319 | 174100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 108 | 20250319 | 174000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 109 | 20250319 | 173900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 110 | 20250319 | 173800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 111 | 20250319 | 173700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 112 | 20250319 | 173600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 113 | 20250319 | 173500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 114 | 20250319 | 173400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 115 | 20250319 | 173300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 116 | 20250319 | 173200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 117 | 20250319 | 173100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 118 | 20250319 | 173000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 119 | 20250319 | 172900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 120 | 20250319 | 172800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 121 | 20250319 | 172700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 122 | 20250319 | 172600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 123 | 20250319 | 172500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 124 | 20250319 | 172400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 125 | 20250319 | 172300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 126 | 20250319 | 172200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 127 | 20250319 | 172100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 128 | 20250319 | 172000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 129 | 20250319 | 171900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 130 | 20250319 | 171800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 131 | 20250319 | 171700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 132 | 20250319 | 171600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 133 | 20250319 | 171500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 134 | 20250319 | 171400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 135 | 20250319 | 171300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 136 | 20250319 | 171200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 137 | 20250319 | 171100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 138 | 20250319 | 171000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 139 | 20250319 | 170900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 140 | 20250319 | 170800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 141 | 20250319 | 170700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 142 | 20250319 | 170600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 143 | 20250319 | 170500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 144 | 20250319 | 170400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 145 | 20250319 | 170300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 146 | 20250319 | 170200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 147 | 20250319 | 170100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 148 | 20250319 | 170000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 149 | 20250319 | 165900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 150 | 20250319 | 165800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 151 | 20250319 | 165700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 152 | 20250319 | 165600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 153 | 20250319 | 165500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 154 | 20250319 | 165400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 155 | 20250319 | 165300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 156 | 20250319 | 165200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 157 | 20250319 | 165100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 158 | 20250319 | 165000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 159 | 20250319 | 164900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 160 | 20250319 | 164800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 161 | 20250319 | 164700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 162 | 20250319 | 164600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 163 | 20250319 | 164500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 164 | 20250319 | 164400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 165 | 20250319 | 164300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 166 | 20250319 | 164200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 167 | 20250319 | 164100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 168 | 20250319 | 164000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 169 | 20250319 | 163900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 170 | 20250319 | 163800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 171 | 20250319 | 163700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 172 | 20250319 | 163600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 173 | 20250319 | 163500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 174 | 20250319 | 163400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 175 | 20250319 | 163300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 176 | 20250319 | 163200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 177 | 20250319 | 163100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 178 | 20250319 | 163000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 179 | 20250319 | 162900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 180 | 20250319 | 162800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 181 | 20250319 | 162700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 182 | 20250319 | 162600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 183 | 20250319 | 162500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 184 | 20250319 | 162400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 185 | 20250319 | 162300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 186 | 20250319 | 162200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 187 | 20250319 | 162100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 188 | 20250319 | 162000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 189 | 20250319 | 161900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 190 | 20250319 | 161800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 191 | 20250319 | 161700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 192 | 20250319 | 161600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 193 | 20250319 | 161500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 194 | 20250319 | 161400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 195 | 20250319 | 161300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 196 | 20250319 | 161200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 197 | 20250319 | 161100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 198 | 20250319 | 161000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 199 | 20250319 | 160900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 200 | 20250319 | 160800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 201 | 20250319 | 160700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 202 | 20250319 | 160600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 203 | 20250319 | 160500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 204 | 20250319 | 160400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 205 | 20250319 | 160300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 206 | 20250319 | 160200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 207 | 20250319 | 160100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 208 | 20250319 | 160000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 209 | 20250319 | 155900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 210 | 20250319 | 155800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 211 | 20250319 | 155700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 212 | 20250319 | 155600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 213 | 20250319 | 155500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 214 | 20250319 | 155400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 215 | 20250319 | 155300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 216 | 20250319 | 155200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 217 | 20250319 | 155100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 218 | 20250319 | 155000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 219 | 20250319 | 154900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 220 | 20250319 | 154800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 221 | 20250319 | 154700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 222 | 20250319 | 154600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 223 | 20250319 | 154500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 224 | 20250319 | 154400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 225 | 20250319 | 154300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 226 | 20250319 | 154200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 227 | 20250319 | 154100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 228 | 20250319 | 154000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 229 | 20250319 | 153900 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 230 | 20250319 | 153800 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 231 | 20250319 | 153700 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 232 | 20250319 | 153600 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 233 | 20250319 | 153500 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 234 | 20250319 | 153400 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 235 | 20250319 | 153300 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 236 | 20250319 | 153200 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 237 | 20250319 | 153100 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 0 |
| 238 | 20250319 | 153000 | 32053958550 | 133900 | 133900 | 133900 | 133900 | 3907 |
| 239 | 20250319 | 152900 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 240 | 20250319 | 152800 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 241 | 20250319 | 152700 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 242 | 20250319 | 152600 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 243 | 20250319 | 152500 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 244 | 20250319 | 152400 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 245 | 20250319 | 152300 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 246 | 20250319 | 152200 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 247 | 20250319 | 152100 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 248 | 20250319 | 152000 | 31530811250 | 133600 | 133600 | 133600 | 133600 | 0 |
| 249 | 20250319 | 151900 | 31530811250 | 133600 | 133700 | 133900 | 133600 | 221 |
| 250 | 20250319 | 151800 | 31501236450 | 133700 | 133600 | 133900 | 133500 | 298 |
| 251 | 20250319 | 151700 | 31461397750 | 133700 | 133800 | 133900 | 133600 | 571 |
| 252 | 20250319 | 151600 | 31385011150 | 133700 | 133400 | 133800 | 133400 | 394 |
| 253 | 20250319 | 151500 | 31332359550 | 133500 | 133500 | 133900 | 133200 | 441 |
| 254 | 20250319 | 151400 | 31273471150 | 133500 | 133700 | 133900 | 133500 | 396 |
| 255 | 20250319 | 151300 | 31220530650 | 133700 | 133800 | 133900 | 133500 | 470 |
| 256 | 20250319 | 151200 | 31157695350 | 133900 | 133800 | 133900 | 133600 | 377 |
| 257 | 20250319 | 151100 | 31107266750 | 133700 | 133800 | 133900 | 133700 | 535 |
| 258 | 20250319 | 151000 | 31035688050 | 133700 | 133600 | 133900 | 133500 | 354 |
| 259 | 20250319 | 150900 | 30988366650 | 133600 | 134000 | 134000 | 133600 | 598 |
| 260 | 20250319 | 150800 | 30908350850 | 133900 | 133900 | 134100 | 133800 | 441 |
| 261 | 20250319 | 150700 | 30849281250 | 134000 | 133700 | 134000 | 133600 | 437 |
| 262 | 20250319 | 150600 | 30790807850 | 133700 | 133700 | 133800 | 133400 | 434 |
| 263 | 20250319 | 150500 | 30732793650 | 133500 | 133300 | 133700 | 133200 | 441 |
| 264 | 20250319 | 150400 | 30673938650 | 133400 | 133600 | 133700 | 133200 | 546 |
| 265 | 20250319 | 150300 | 30601079150 | 133600 | 133300 | 133600 | 133200 | 534 |
| 266 | 20250319 | 150200 | 30529836950 | 133300 | 133600 | 133800 | 133300 | 494 |
| 267 | 20250319 | 150100 | 30463926150 | 133600 | 133400 | 133800 | 133300 | 431 |
| 268 | 20250319 | 150000 | 30406396850 | 133400 | 133700 | 134000 | 133200 | 960 |
| 269 | 20250319 | 145900 | 30278027550 | 133700 | 133600 | 133800 | 133400 | 490 |
| 270 | 20250319 | 145800 | 30212530550 | 133500 | 133700 | 134000 | 133100 | 563 |
| 271 | 20250319 | 145700 | 30137257650 | 133800 | 133600 | 134500 | 133500 | 1059 |
| 272 | 20250319 | 145600 | 29995423350 | 133600 | 133600 | 133900 | 133600 | 510 |
| 273 | 20250319 | 145500 | 29927209450 | 133500 | 133800 | 134000 | 133500 | 541 |
| 274 | 20250319 | 145400 | 29854836850 | 133700 | 133600 | 134800 | 133600 | 969 |
| 275 | 20250319 | 145300 | 29724914850 | 133600 | 133900 | 133900 | 133500 | 471 |
| 276 | 20250319 | 145200 | 29661915750 | 133900 | 133800 | 134200 | 133600 | 617 |
| 277 | 20250319 | 145100 | 29579331850 | 133900 | 133800 | 134700 | 133700 | 1000 |
| 278 | 20250319 | 145000 | 29445276650 | 133800 | 133800 | 134100 | 133700 | 663 |
| 279 | 20250319 | 144900 | 29356536550 | 133700 | 133700 | 134000 | 132900 | 1035 |
| 280 | 20250319 | 144800 | 29218218050 | 132800 | 133800 | 134900 | 132600 | 1493 |
| 281 | 20250319 | 144700 | 29018486650 | 133800 | 134000 | 134100 | 133700 | 735 |
| 282 | 20250319 | 144600 | 28920077700 | 134000 | 134100 | 134200 | 133800 | 450 |
| 283 | 20250319 | 144500 | 28859786400 | 134000 | 134200 | 134900 | 134000 | 923 |
| 284 | 20250319 | 144400 | 28735805900 | 134100 | 134100 | 134300 | 134000 | 620 |
| 285 | 20250319 | 144300 | 28652641350 | 134100 | 134100 | 134300 | 133900 | 606 |
| 286 | 20250319 | 144200 | 28571390550 | 134000 | 133900 | 134300 | 133800 | 1052 |
| 287 | 20250319 | 144100 | 28430280750 | 133900 | 133900 | 134100 | 133700 | 774 |
| 288 | 20250319 | 144000 | 28326646400 | 133900 | 134200 | 134400 | 133700 | 957 |
| 289 | 20250319 | 143900 | 28198418800 | 134200 | 134000 | 135000 | 134000 | 1599 |
| 290 | 20250319 | 143800 | 27983205000 | 134000 | 134100 | 134400 | 134000 | 759 |
| 291 | 20250319 | 143700 | 27881340500 | 134200 | 134300 | 134600 | 134000 | 982 |
| 292 | 20250319 | 143600 | 27749511200 | 134200 | 134600 | 135000 | 134000 | 1320 |
| 293 | 20250319 | 143500 | 27571804800 | 134600 | 134600 | 134800 | 134500 | 405 |
| 294 | 20250319 | 143400 | 27517289250 | 134500 | 134600 | 135000 | 134500 | 590 |
| 295 | 20250319 | 143300 | 27437827450 | 134500 | 134900 | 135200 | 134500 | 1223 |
| 296 | 20250319 | 143200 | 27272853950 | 134900 | 134800 | 135000 | 134700 | 409 |
| 297 | 20250319 | 143100 | 27217686500 | 135000 | 134900 | 135000 | 134700 | 524 |
| 298 | 20250319 | 143000 | 27147016800 | 134900 | 134700 | 135200 | 134600 | 1141 |
| 299 | 20250319 | 142900 | 26993085450 | 134800 | 135000 | 135000 | 134600 | 485 |
| 300 | 20250319 | 142800 | 26927709350 | 135000 | 134900 | 135000 | 134700 | 471 |
| 301 | 20250319 | 142700 | 26864190350 | 134900 | 134900 | 135200 | 134800 | 1099 |
| 302 | 20250319 | 142600 | 26715816050 | 134900 | 134600 | 135000 | 134600 | 516 |
| 303 | 20250319 | 142500 | 26646213750 | 134600 | 134900 | 135000 | 134600 | 579 |
| 304 | 20250319 | 142400 | 26568173850 | 135000 | 135200 | 135300 | 134700 | 952 |
| 305 | 20250319 | 142300 | 26439555100 | 135100 | 135000 | 135200 | 135000 | 416 |
| 306 | 20250319 | 142200 | 26383340150 | 135100 | 135000 | 135300 | 134900 | 743 |
| 307 | 20250319 | 142100 | 26283005600 | 135100 | 135300 | 135500 | 135000 | 1107 |
| 308 | 20250319 | 142000 | 26133250200 | 135300 | 135200 | 135400 | 135200 | 489 |
| 309 | 20250319 | 141900 | 26067097450 | 135300 | 135300 | 135300 | 135200 | 357 |
| 310 | 20250319 | 141800 | 26018806000 | 135100 | 135300 | 135700 | 135100 | 990 |
| 311 | 20250319 | 141700 | 25884691550 | 135300 | 135300 | 135500 | 135200 | 345 |
| 312 | 20250319 | 141600 | 25838006000 | 135300 | 135250 | 135500 | 135100 | 447 |
| 313 | 20250319 | 141500 | 25777552800 | 135300 | 135100 | 135800 | 135100 | 928 |
| 314 | 20250319 | 141400 | 25651818000 | 135200 | 135200 | 135400 | 135000 | 556 |
| 315 | 20250319 | 141300 | 25576666700 | 135200 | 135300 | 135500 | 135200 | 538 |
| 316 | 20250319 | 141200 | 25503866500 | 135300 | 135300 | 135800 | 135300 | 1134 |
| 317 | 20250319 | 141100 | 25350157450 | 135300 | 135400 | 135500 | 135300 | 321 |
| 318 | 20250319 | 141000 | 25306682750 | 135500 | 135500 | 135600 | 135400 | 642 |
| 319 | 20250319 | 140900 | 25219678600 | 135500 | 135300 | 135700 | 135300 | 871 |
| 320 | 20250319 | 140800 | 25101626200 | 135300 | 135300 | 135500 | 135300 | 413 |
| 321 | 20250319 | 140700 | 25045715900 | 135300 | 135100 | 135500 | 135000 | 462 |
| 322 | 20250319 | 140600 | 24983199800 | 135000 | 135500 | 135500 | 134900 | 1657 |
| 323 | 20250319 | 140500 | 24758962600 | 135500 | 135700 | 135700 | 135300 | 344 |
| 324 | 20250319 | 140400 | 24712368300 | 135600 | 135700 | 135800 | 135600 | 389 |
| 325 | 20250319 | 140300 | 24659594700 | 135800 | 135600 | 136000 | 135500 | 984 |
| 326 | 20250319 | 140200 | 24525914950 | 135600 | 135700 | 135900 | 135300 | 423 |
| 327 | 20250319 | 140100 | 24468558750 | 135700 | 135700 | 136000 | 135300 | 670 |
| 328 | 20250319 | 140000 | 24377611400 | 135800 | 135600 | 135900 | 135500 | 1291 |
| 329 | 20250319 | 135900 | 24202349650 | 135600 | 135400 | 135600 | 135300 | 378 |
| 330 | 20250319 | 135800 | 24151146650 | 135500 | 135700 | 135700 | 135400 | 541 |
| 331 | 20250319 | 135700 | 24077812100 | 135600 | 135500 | 135800 | 135400 | 1178 |
| 332 | 20250319 | 135600 | 23917989500 | 135400 | 135700 | 135700 | 135400 | 564 |
| 333 | 20250319 | 135500 | 23841566200 | 135700 | 135500 | 135700 | 135300 | 544 |
| 334 | 20250319 | 135400 | 23767858600 | 135500 | 135400 | 135700 | 135200 | 1311 |
| 335 | 20250319 | 135300 | 23590220850 | 135400 | 135400 | 135400 | 135200 | 1336 |
| 336 | 20250319 | 135200 | 23409355850 | 135400 | 135400 | 135400 | 135300 | 619 |
| 337 | 20250319 | 135100 | 23325555750 | 135300 | 135200 | 135500 | 135100 | 2954 |
| 338 | 20250319 | 135000 | 22925601600 | 135200 | 135000 | 135200 | 134900 | 828 |
| 339 | 20250319 | 134900 | 22813751200 | 135000 | 135100 | 135100 | 134750 | 488 |
| 340 | 20250319 | 134800 | 22747848050 | 135100 | 135100 | 135100 | 135000 | 569 |
| 341 | 20250319 | 134700 | 22670998600 | 135100 | 135100 | 135200 | 135000 | 741 |
| 342 | 20250319 | 134600 | 22570874800 | 135100 | 135200 | 135300 | 135000 | 644 |
| 343 | 20250319 | 134500 | 22483832600 | 135200 | 135300 | 135300 | 135100 | 559 |
| 344 | 20250319 | 134400 | 22408242100 | 135200 | 135300 | 135300 | 135200 | 1190 |
| 345 | 20250319 | 134300 | 22247256600 | 135300 | 135050 | 135300 | 135000 | 415 |
| 346 | 20250319 | 134200 | 22191155400 | 135000 | 135300 | 135400 | 135000 | 731 |
| 347 | 20250319 | 134100 | 22092270300 | 135400 | 135400 | 135400 | 135200 | 489 |
| 348 | 20250319 | 134000 | 22026079350 | 135300 | 135150 | 135400 | 135100 | 637 |
| 349 | 20250319 | 133900 | 21939861500 | 135200 | 135000 | 135400 | 134700 | 2657 |
| 350 | 20250319 | 133800 | 21580959650 | 135000 | 134900 | 135000 | 134700 | 560 |
| 351 | 20250319 | 133700 | 21505412350 | 134900 | 134900 | 134900 | 134700 | 448 |
| 352 | 20250319 | 133600 | 21444992700 | 134900 | 134900 | 135000 | 134700 | 381 |
| 353 | 20250319 | 133500 | 21393618450 | 134900 | 134800 | 135000 | 134600 | 327 |
| 354 | 20250319 | 133400 | 21349530650 | 134800 | 134700 | 134900 | 134600 | 939 |
| 355 | 20250319 | 133300 | 21223025000 | 134700 | 134900 | 134900 | 134600 | 510 |
| 356 | 20250319 | 133200 | 21154286450 | 134800 | 134900 | 135000 | 134700 | 391 |
| 357 | 20250319 | 133100 | 21101559500 | 134700 | 134600 | 135000 | 134600 | 2040 |
| 358 | 20250319 | 133000 | 20826437150 | 134600 | 134600 | 134800 | 134500 | 438 |
| 359 | 20250319 | 132900 | 20767451800 | 134600 | 134600 | 134700 | 134400 | 335 |
| 360 | 20250319 | 132800 | 20722364650 | 134400 | 134800 | 134800 | 134300 | 898 |
| 361 | 20250319 | 132700 | 20601551950 | 134800 | 134800 | 134800 | 134500 | 421 |
| 362 | 20250319 | 132600 | 20544866850 | 134800 | 134700 | 134900 | 134600 | 390 |
| 363 | 20250319 | 132500 | 20492304100 | 134700 | 134700 | 134900 | 134500 | 832 |
| 364 | 20250319 | 132400 | 20380179700 | 134700 | 134400 | 134700 | 134400 | 432 |
| 365 | 20250319 | 132300 | 20322037450 | 134600 | 134400 | 134700 | 134200 | 447 |
| 366 | 20250319 | 132200 | 20261933350 | 134400 | 134300 | 134500 | 134200 | 373 |
| 367 | 20250319 | 132100 | 20211818950 | 134200 | 134100 | 134500 | 133900 | 422 |
| 368 | 20250319 | 132000 | 20155223250 | 133700 | 134300 | 134400 | 133700 | 1026 |
| 369 | 20250319 | 131900 | 20017612050 | 134300 | 134000 | 134400 | 134000 | 754 |
| 370 | 20250319 | 131800 | 19916495650 | 134000 | 133600 | 134000 | 133500 | 424 |
| 371 | 20250319 | 131700 | 19859783800 | 133600 | 133900 | 134000 | 133500 | 764 |
| 372 | 20250319 | 131600 | 19757610900 | 133800 | 134300 | 134300 | 133800 | 480 |
| 373 | 20250319 | 131500 | 19693321450 | 134300 | 134300 | 134500 | 134000 | 392 |
| 374 | 20250319 | 131400 | 19640727100 | 134300 | 134400 | 134500 | 133800 | 450 |
| 375 | 20250319 | 131300 | 19580336800 | 134300 | 134500 | 134700 | 134200 | 574 |
| 376 | 20250319 | 131200 | 19503127800 | 134600 | 134600 | 134800 | 134500 | 433 |
| 377 | 20250319 | 131100 | 19444810950 | 134600 | 134900 | 134900 | 134500 | 495 |
| 378 | 20250319 | 131000 | 19378128600 | 134900 | 135000 | 135000 | 134700 | 1470 |
| 379 | 20250319 | 130900 | 19179790150 | 135000 | 134900 | 135000 | 134600 | 1170 |
| 380 | 20250319 | 130800 | 19021957800 | 134900 | 134700 | 135000 | 134600 | 1719 |
| 381 | 20250319 | 130700 | 18790149300 | 134800 | 134600 | 134900 | 134400 | 1109 |
| 382 | 20250319 | 130600 | 18640764500 | 134600 | 134400 | 134700 | 134400 | 402 |
| 383 | 20250319 | 130500 | 18586654100 | 134500 | 134400 | 134700 | 134300 | 1020 |
| 384 | 20250319 | 130400 | 18449375800 | 134400 | 134300 | 134600 | 134100 | 685 |
| 385 | 20250319 | 130300 | 18357310650 | 134300 | 134300 | 134400 | 133900 | 482 |
| 386 | 20250319 | 130200 | 18292645500 | 134300 | 134200 | 134600 | 134000 | 1000 |
| 387 | 20250319 | 130100 | 18158355100 | 134200 | 134700 | 134700 | 134100 | 756 |
| 388 | 20250319 | 130000 | 18056727400 | 134700 | 134400 | 134800 | 134200 | 1770 |
| 389 | 20250319 | 125900 | 17818570900 | 134400 | 134500 | 134600 | 134100 | 772 |
| 390 | 20250319 | 125800 | 17714851500 | 134400 | 134500 | 134600 | 134300 | 487 |
| 391 | 20250319 | 125700 | 17649373950 | 134500 | 134200 | 134800 | 134100 | 2198 |
| 392 | 20250319 | 125600 | 17353839300 | 134200 | 134100 | 134200 | 134100 | 857 |
| 393 | 20250319 | 125500 | 17238842000 | 134200 | 133900 | 134300 | 133900 | 955 |
| 394 | 20250319 | 125400 | 17110857900 | 133900 | 133800 | 134000 | 133700 | 689 |
| 395 | 20250319 | 125300 | 17018625150 | 133800 | 133900 | 133900 | 133700 | 1168 |
| 396 | 20250319 | 125200 | 16862310950 | 133900 | 133900 | 134000 | 133700 | 1318 |
| 397 | 20250319 | 125100 | 16685850700 | 133900 | 133600 | 133900 | 133500 | 592 |
| 398 | 20250319 | 125000 | 16606666550 | 133600 | 133300 | 133600 | 133300 | 1300 |
| 399 | 20250319 | 124900 | 16433144850 | 133400 | 133400 | 133400 | 133100 | 214 |
| 400 | 20250319 | 124800 | 16404602350 | 133400 | 133300 | 133400 | 133200 | 455 |
| 401 | 20250319 | 124700 | 16343942100 | 133300 | 133200 | 133400 | 133000 | 630 |
| 402 | 20250319 | 124600 | 16260051750 | 133200 | 133300 | 133400 | 133100 | 408 |
| 403 | 20250319 | 124500 | 16205670150 | 133300 | 133400 | 133400 | 133200 | 350 |
| 404 | 20250319 | 124400 | 16159014750 | 133100 | 133300 | 133400 | 133100 | 355 |
| 405 | 20250319 | 124300 | 16111690750 | 133300 | 133300 | 133300 | 133100 | 397 |
| 406 | 20250319 | 124200 | 16058776900 | 133300 | 133200 | 133300 | 133100 | 218 |
| 407 | 20250319 | 124100 | 16029731500 | 133200 | 133200 | 133200 | 133100 | 431 |
| 408 | 20250319 | 124000 | 15972338000 | 133100 | 132900 | 133200 | 132200 | 641 |
| 409 | 20250319 | 123900 | 15887153400 | 133000 | 133000 | 133100 | 132200 | 468 |
| 410 | 20250319 | 123800 | 15825009300 | 133000 | 133100 | 133100 | 132900 | 281 |
| 411 | 20250319 | 123700 | 15787626900 | 133100 | 133000 | 133100 | 132900 | 376 |
| 412 | 20250319 | 123600 | 15737596550 | 133000 | 133000 | 133100 | 132900 | 388 |
| 413 | 20250319 | 123500 | 15685980650 | 133000 | 133100 | 133100 | 132900 | 318 |
| 414 | 20250319 | 123400 | 15643687200 | 133100 | 133100 | 133300 | 132900 | 596 |
| 415 | 20250319 | 123300 | 15564366450 | 133100 | 133300 | 133300 | 133100 | 369 |
| 416 | 20250319 | 123200 | 15515205650 | 133300 | 133300 | 133300 | 132650 | 690 |
| 417 | 20250319 | 123100 | 15423449600 | 133200 | 133200 | 133300 | 133100 | 358 |
| 418 | 20250319 | 123000 | 15375757750 | 133100 | 133100 | 133200 | 133000 | 307 |
| 419 | 20250319 | 122900 | 15334874550 | 133200 | 133100 | 133200 | 133000 | 368 |
| 420 | 20250319 | 122800 | 15285882900 | 133100 | 133100 | 133100 | 132900 | 387 |
| 421 | 20250319 | 122700 | 15234394500 | 133100 | 133100 | 133100 | 132900 | 264 |
| 422 | 20250319 | 122600 | 15199265100 | 133000 | 133000 | 133100 | 132900 | 443 |
| 423 | 20250319 | 122500 | 15140319250 | 133000 | 133200 | 133200 | 132900 | 354 |
| 424 | 20250319 | 122400 | 15093199550 | 133200 | 133000 | 133200 | 132900 | 377 |
| 425 | 20250319 | 122300 | 15043019900 | 133000 | 133000 | 133100 | 132800 | 344 |
| 426 | 20250319 | 122200 | 14997261450 | 132900 | 133100 | 133100 | 132900 | 332 |
| 427 | 20250319 | 122100 | 14953101650 | 133100 | 132900 | 133100 | 132800 | 260 |
| 428 | 20250319 | 122000 | 14918526350 | 132900 | 133000 | 133000 | 132900 | 393 |
| 429 | 20250319 | 121900 | 14866262100 | 133000 | 132900 | 133000 | 132800 | 252 |
| 430 | 20250319 | 121800 | 14832753950 | 132900 | 133000 | 133000 | 132800 | 376 |
| 431 | 20250319 | 121700 | 14782773450 | 132900 | 132900 | 133000 | 132700 | 381 |
| 432 | 20250319 | 121600 | 14732129200 | 132900 | 132900 | 133000 | 132800 | 325 |
| 433 | 20250319 | 121500 | 14688927700 | 133000 | 133000 | 133000 | 132900 | 293 |
| 434 | 20250319 | 121400 | 14649970150 | 133000 | 132900 | 133000 | 132900 | 325 |
| 435 | 20250319 | 121300 | 14606756100 | 133000 | 133000 | 133000 | 132900 | 326 |
| 436 | 20250319 | 121200 | 14563411800 | 133000 | 133000 | 133000 | 132800 | 330 |
| 437 | 20250319 | 121100 | 14519533600 | 133000 | 132900 | 133000 | 132800 | 274 |
| 438 | 20250319 | 121000 | 14483106500 | 133000 | 132800 | 133000 | 132800 | 364 |
| 439 | 20250319 | 120900 | 14434708300 | 132900 | 133000 | 133000 | 132800 | 301 |
| 440 | 20250319 | 120800 | 14394692550 | 133000 | 132700 | 133000 | 132700 | 308 |
| 441 | 20250319 | 120700 | 14353759100 | 132800 | 132850 | 132900 | 132800 | 406 |
| 442 | 20250319 | 120600 | 14299813500 | 132850 | 132850 | 132900 | 132750 | 257 |
| 443 | 20250319 | 120500 | 14265666500 | 132850 | 132900 | 132900 | 132700 | 312 |
| 444 | 20250319 | 120400 | 14224211050 | 132900 | 132900 | 133000 | 132500 | 348 |
| 445 | 20250319 | 120300 | 14177960350 | 132900 | 132800 | 133000 | 132700 | 310 |
| 446 | 20250319 | 120200 | 14136771350 | 132800 | 132900 | 133000 | 132700 | 419 |
| 447 | 20250319 | 120100 | 14081111050 | 132900 | 133000 | 133000 | 132800 | 360 |
| 448 | 20250319 | 120000 | 14033270450 | 133000 | 132800 | 133000 | 132800 | 391 |
| 449 | 20250319 | 115900 | 13981297550 | 132900 | 132800 | 132900 | 132700 | 272 |
| 450 | 20250319 | 115800 | 13945159600 | 132800 | 132900 | 132900 | 132700 | 257 |
| 451 | 20250319 | 115700 | 13911016500 | 132900 | 132800 | 132900 | 132700 | 370 |
| 452 | 20250319 | 115600 | 13861869550 | 132700 | 132900 | 132900 | 132700 | 374 |
| 453 | 20250319 | 115500 | 13812207750 | 132900 | 132900 | 133000 | 132700 | 378 |
| 454 | 20250319 | 115400 | 13761981400 | 132900 | 133000 | 133000 | 132800 | 343 |
| 455 | 20250319 | 115300 | 13716399850 | 133000 | 132900 | 133000 | 132800 | 373 |
| 456 | 20250319 | 115200 | 13666829950 | 132900 | 132900 | 133000 | 132700 | 233 |
| 457 | 20250319 | 115100 | 13635879250 | 132900 | 133000 | 133100 | 132900 | 333 |
| 458 | 20250319 | 115000 | 13591591950 | 133000 | 133100 | 133100 | 132900 | 850 |
| 459 | 20250319 | 114900 | 13478515950 | 133100 | 133100 | 133100 | 133000 | 275 |
| 460 | 20250319 | 114800 | 13441917300 | 133100 | 133000 | 133100 | 133000 | 560 |
| 461 | 20250319 | 114700 | 13367386650 | 133100 | 133100 | 133100 | 132800 | 426 |
| 462 | 20250319 | 114600 | 13310714450 | 133100 | 133000 | 133100 | 132800 | 379 |
| 463 | 20250319 | 114500 | 13260317650 | 132900 | 132900 | 133000 | 132800 | 1294 |
| 464 | 20250319 | 114400 | 13088250050 | 132900 | 132900 | 133000 | 132800 | 942 |
| 465 | 20250319 | 114300 | 12962977800 | 132900 | 132900 | 133000 | 132800 | 422 |
| 466 | 20250319 | 114200 | 12906893150 | 132900 | 132900 | 133000 | 132900 | 305 |
| 467 | 20250319 | 114100 | 12866333550 | 133000 | 132900 | 133000 | 132800 | 396 |
| 468 | 20250319 | 114000 | 12813692300 | 132900 | 133000 | 133000 | 132800 | 293 |
| 469 | 20250319 | 113900 | 12774740100 | 133000 | 132900 | 133000 | 132800 | 348 |
| 470 | 20250319 | 113800 | 12728470300 | 132900 | 132900 | 133000 | 132500 | 690 |
| 471 | 20250319 | 113700 | 12636838200 | 132900 | 132900 | 133000 | 132800 | 347 |
| 472 | 20250319 | 113600 | 12590725900 | 132900 | 132700 | 132900 | 132600 | 878 |
| 473 | 20250319 | 113500 | 12474073300 | 132700 | 132600 | 132800 | 132400 | 1265 |
| 474 | 20250319 | 113400 | 12306214800 | 132600 | 132600 | 132600 | 132500 | 246 |
| 475 | 20250319 | 113300 | 12273599000 | 132500 | 132400 | 132600 | 132400 | 407 |
| 476 | 20250319 | 113200 | 12219658300 | 132500 | 132500 | 132600 | 132400 | 376 |
| 477 | 20250319 | 113100 | 12169822150 | 132500 | 132500 | 132600 | 132400 | 302 |
| 478 | 20250319 | 113000 | 12129801200 | 132500 | 132500 | 132500 | 132400 | 272 |
| 479 | 20250319 | 112900 | 12093770700 | 132500 | 132600 | 132700 | 132300 | 325 |
| 480 | 20250319 | 112800 | 12050710350 | 132600 | 132500 | 132700 | 132400 | 341 |
| 481 | 20250319 | 112700 | 12005482250 | 132500 | 132500 | 132600 | 132300 | 1256 |
| 482 | 20250319 | 112600 | 11839091050 | 132500 | 132700 | 132700 | 132300 | 243 |
| 483 | 20250319 | 112500 | 11806899650 | 132700 | 132600 | 132700 | 132300 | 448 |
| 484 | 20250319 | 112400 | 11747541450 | 132600 | 132500 | 132600 | 132200 | 456 |
| 485 | 20250319 | 112300 | 11687152250 | 132500 | 132500 | 132600 | 132400 | 311 |
| 486 | 20250319 | 112200 | 11645936850 | 132500 | 132500 | 132500 | 132400 | 288 |
| 487 | 20250319 | 112100 | 11607784400 | 132500 | 132400 | 132500 | 132300 | 376 |
| 488 | 20250319 | 112000 | 11558000800 | 132400 | 132300 | 132400 | 132100 | 285 |
| 489 | 20250319 | 111900 | 11520276750 | 132400 | 132400 | 132600 | 132100 | 339 |
| 490 | 20250319 | 111800 | 11475379600 | 132300 | 132500 | 132600 | 132200 | 818 |
| 491 | 20250319 | 111700 | 11367074450 | 132500 | 132200 | 132500 | 132100 | 575 |
| 492 | 20250319 | 111600 | 11291020400 | 132200 | 132200 | 132300 | 132000 | 372 |
| 493 | 20250319 | 111500 | 11241859900 | 132300 | 132300 | 132400 | 132200 | 969 |
| 494 | 20250319 | 111400 | 11113642200 | 132300 | 132300 | 132400 | 132100 | 417 |
| 495 | 20250319 | 111300 | 11058483000 | 132300 | 132300 | 132400 | 132300 | 303 |
| 496 | 20250319 | 111200 | 11018376400 | 132300 | 132500 | 132500 | 132200 | 362 |
| 497 | 20250319 | 111100 | 10970467750 | 132500 | 132400 | 132700 | 132400 | 389 |
| 498 | 20250319 | 111000 | 10918912950 | 132500 | 132500 | 132500 | 132300 | 374 |
| 499 | 20250319 | 110900 | 10869377300 | 132500 | 132400 | 132700 | 132300 | 779 |
| 500 | 20250319 | 110800 | 10766157350 | 132400 | 132400 | 132500 | 132200 | 338 |
| 501 | 20250319 | 110700 | 10721431850 | 132400 | 132200 | 132500 | 132150 | 414 |
| 502 | 20250319 | 110600 | 10666647400 | 132200 | 132200 | 132300 | 132100 | 295 |
| 503 | 20250319 | 110500 | 10627655600 | 132200 | 132200 | 132300 | 132000 | 305 |
| 504 | 20250319 | 110400 | 10587332700 | 132200 | 132300 | 132300 | 132000 | 405 |
| 505 | 20250319 | 110300 | 10533803050 | 132300 | 132300 | 132400 | 132000 | 308 |
| 506 | 20250319 | 110200 | 10493088550 | 132300 | 132300 | 132400 | 132100 | 368 |
| 507 | 20250319 | 110100 | 10444417950 | 132300 | 132400 | 132500 | 132200 | 379 |
| 508 | 20250319 | 110000 | 10394250700 | 132400 | 132300 | 132500 | 132300 | 445 |
| 509 | 20250319 | 105900 | 10335334700 | 132300 | 132300 | 132500 | 132100 | 596 |
| 510 | 20250319 | 105800 | 10256456000 | 132300 | 132000 | 132300 | 131900 | 3151 |
| 511 | 20250319 | 105700 | 9840449250 | 132000 | 131900 | 132000 | 131700 | 668 |
| 512 | 20250319 | 105600 | 9752384650 | 132000 | 131800 | 132000 | 131600 | 406 |
| 513 | 20250319 | 105500 | 9698856150 | 131800 | 131850 | 131900 | 131600 | 405 |
| 514 | 20250319 | 105400 | 9645489600 | 131900 | 131800 | 131900 | 131600 | 318 |
| 515 | 20250319 | 105300 | 9603581300 | 131800 | 131900 | 132000 | 131700 | 392 |
| 516 | 20250319 | 105200 | 9551914450 | 131900 | 131700 | 131900 | 131600 | 416 |
| 517 | 20250319 | 105100 | 9497116250 | 131600 | 131800 | 131900 | 131500 | 950 |
| 518 | 20250319 | 105000 | 9371919650 | 131800 | 131700 | 131900 | 131600 | 738 |
| 519 | 20250319 | 104900 | 9274670200 | 131800 | 131900 | 131900 | 131400 | 646 |
| 520 | 20250319 | 104800 | 9189595350 | 131800 | 131900 | 131900 | 131800 | 377 |
| 521 | 20250319 | 104700 | 9139881850 | 131900 | 131500 | 131900 | 131400 | 505 |
| 522 | 20250319 | 104600 | 9073351750 | 131500 | 131500 | 131700 | 131400 | 1028 |
| 523 | 20250319 | 104500 | 8938050150 | 131500 | 131500 | 131600 | 131300 | 2003 |
| 524 | 20250319 | 104400 | 8674692200 | 131600 | 131300 | 131700 | 131300 | 1248 |
| 525 | 20250319 | 104300 | 8510494900 | 131400 | 131200 | 131400 | 131000 | 505 |
| 526 | 20250319 | 104200 | 8444174900 | 131200 | 131000 | 131200 | 130900 | 823 |
| 527 | 20250319 | 104100 | 8336349000 | 131000 | 130900 | 131000 | 130800 | 714 |
| 528 | 20250319 | 104000 | 8242881400 | 130900 | 130900 | 130900 | 130700 | 483 |
| 529 | 20250319 | 103900 | 8179695000 | 130800 | 130900 | 131000 | 130800 | 583 |
| 530 | 20250319 | 103800 | 8103382450 | 130900 | 130700 | 130900 | 130500 | 643 |
| 531 | 20250319 | 103700 | 8019267650 | 130700 | 130800 | 130800 | 130600 | 449 |
| 532 | 20250319 | 103600 | 7960578150 | 130800 | 131000 | 131000 | 130700 | 666 |
| 533 | 20250319 | 103500 | 7873411750 | 131000 | 131000 | 131000 | 130900 | 299 |
| 534 | 20250319 | 103400 | 7834252550 | 131000 | 130900 | 131000 | 130700 | 1347 |
| 535 | 20250319 | 103300 | 7657938250 | 130900 | 130900 | 130900 | 130500 | 354 |
| 536 | 20250319 | 103200 | 7611631450 | 130900 | 130900 | 130900 | 130800 | 440 |
| 537 | 20250319 | 103100 | 7554045550 | 130900 | 131000 | 131000 | 130700 | 696 |
| 538 | 20250319 | 103000 | 7462951950 | 131000 | 130800 | 131000 | 130800 | 757 |
| 539 | 20250319 | 102900 | 7363819550 | 130900 | 130900 | 130900 | 130700 | 365 |
| 540 | 20250319 | 102800 | 7316049050 | 130900 | 130700 | 130900 | 130700 | 601 |
| 541 | 20250319 | 102700 | 7237438850 | 130700 | 130800 | 130800 | 130300 | 336 |
| 542 | 20250319 | 102600 | 7193543950 | 130900 | 130500 | 130900 | 130500 | 496 |
| 543 | 20250319 | 102500 | 7128674700 | 130500 | 130700 | 130800 | 130500 | 354 |
| 544 | 20250319 | 102400 | 7082405200 | 130700 | 130700 | 130900 | 130500 | 701 |
| 545 | 20250319 | 102300 | 6990726700 | 130700 | 130600 | 130700 | 130600 | 345 |
| 546 | 20250319 | 102200 | 6945651500 | 130700 | 130500 | 130800 | 130500 | 465 |
| 547 | 20250319 | 102100 | 6884884600 | 130600 | 130100 | 130600 | 130000 | 5050 |
| 548 | 20250319 | 102000 | 6227197700 | 130200 | 130300 | 130300 | 130000 | 2587 |
| 549 | 20250319 | 101900 | 5890435200 | 130300 | 130300 | 130400 | 130000 | 392 |
| 550 | 20250319 | 101800 | 5839350600 | 130300 | 130000 | 130400 | 130000 | 2129 |
| 551 | 20250319 | 101700 | 5562097200 | 130100 | 129900 | 130300 | 129900 | 1134 |
| 552 | 20250319 | 101600 | 5414628800 | 129900 | 129700 | 130000 | 129600 | 3322 |
| 553 | 20250319 | 101500 | 4982930450 | 129700 | 129700 | 129800 | 129600 | 555 |
| 554 | 20250319 | 101400 | 4910933250 | 129800 | 129700 | 129800 | 129500 | 719 |
| 555 | 20250319 | 101300 | 4817665500 | 129600 | 129200 | 129700 | 129100 | 2098 |
| 556 | 20250319 | 101200 | 4546249400 | 129200 | 129100 | 129300 | 129000 | 1397 |
| 557 | 20250319 | 101100 | 4365788400 | 129100 | 129100 | 129200 | 128800 | 1318 |
| 558 | 20250319 | 101000 | 4195763400 | 129000 | 129000 | 129200 | 128900 | 1203 |
| 559 | 20250319 | 100900 | 4040555950 | 129000 | 129100 | 129100 | 128900 | 239 |
| 560 | 20250319 | 100800 | 4009726200 | 129000 | 129100 | 129200 | 129000 | 458 |
| 561 | 20250319 | 100700 | 3950601200 | 129100 | 129000 | 129300 | 128900 | 2425 |
| 562 | 20250319 | 100600 | 3637704900 | 128900 | 128800 | 129000 | 128700 | 714 |
| 563 | 20250319 | 100500 | 3545689400 | 128700 | 128800 | 128800 | 128600 | 516 |
| 564 | 20250319 | 100400 | 3479276800 | 128700 | 128600 | 128800 | 128600 | 615 |
| 565 | 20250319 | 100300 | 3400133900 | 128600 | 128500 | 128700 | 128500 | 636 |
| 566 | 20250319 | 100200 | 3318357800 | 128600 | 128600 | 128600 | 128400 | 230 |
| 567 | 20250319 | 100100 | 3288802950 | 128500 | 128300 | 128600 | 128000 | 1386 |
| 568 | 20250319 | 100000 | 3110903450 | 128300 | 128300 | 128400 | 128200 | 167 |
| 569 | 20250319 | 095900 | 3089472250 | 128200 | 128200 | 128300 | 128200 | 228 |
| 570 | 20250319 | 095800 | 3060226200 | 128200 | 128400 | 128400 | 128100 | 324 |
| 571 | 20250319 | 095700 | 3018648550 | 128400 | 128300 | 128400 | 128200 | 155 |
| 572 | 20250319 | 095600 | 2998754250 | 128300 | 128100 | 128300 | 128000 | 163 |
| 573 | 20250319 | 095500 | 2977843800 | 128300 | 128200 | 128300 | 128100 | 303 |
| 574 | 20250319 | 095400 | 2938994700 | 128200 | 128400 | 128400 | 128100 | 483 |
| 575 | 20250319 | 095300 | 2877051100 | 128400 | 127800 | 128400 | 127400 | 4762 |
| 576 | 20250319 | 095200 | 2267010800 | 127800 | 127900 | 128000 | 127500 | 1329 |
| 577 | 20250319 | 095100 | 2097082300 | 127400 | 127300 | 127900 | 127000 | 2471 |
| 578 | 20250319 | 095000 | 1781527450 | 127000 | 127400 | 127500 | 127000 | 295 |
| 579 | 20250319 | 094900 | 1743956350 | 127600 | 127600 | 127700 | 127300 | 523 |
| 580 | 20250319 | 094800 | 1677283750 | 127600 | 127100 | 127600 | 127000 | 925 |
| 581 | 20250319 | 094700 | 1559450750 | 127100 | 127000 | 127200 | 127000 | 59 |
| 582 | 20250319 | 094600 | 1551950250 | 127000 | 127100 | 127200 | 127000 | 443 |
| 583 | 20250319 | 094500 | 1495631350 | 127100 | 127100 | 127100 | 126900 | 104 |
| 584 | 20250319 | 094400 | 1482425150 | 127000 | 127100 | 127100 | 127000 | 179 |
| 585 | 20250319 | 094300 | 1459688050 | 127100 | 127000 | 127100 | 127000 | 127 |
| 586 | 20250319 | 094200 | 1443553650 | 127100 | 127100 | 127200 | 127100 | 97 |
| 587 | 20250319 | 094100 | 1431217850 | 127100 | 127000 | 127200 | 126700 | 97 |
| 588 | 20250319 | 094000 | 1418889650 | 127200 | 127000 | 127200 | 126700 | 355 |
| 589 | 20250319 | 093900 | 1373782450 | 127000 | 127000 | 127100 | 126600 | 414 |
| 590 | 20250319 | 093800 | 1321210250 | 126700 | 127000 | 127100 | 124400 | 1300 |
| 591 | 20250319 | 093700 | 1157335550 | 126800 | 126700 | 127000 | 126700 | 922 |
| 592 | 20250319 | 093600 | 1040355550 | 126700 | 126800 | 126800 | 126700 | 82 |
| 593 | 20250319 | 093500 | 1029961450 | 126700 | 126500 | 126800 | 126500 | 1406 |
| 594 | 20250319 | 093400 | 851840250 | 126500 | 126400 | 126500 | 126400 | 66 |
| 595 | 20250319 | 093300 | 843493650 | 126400 | 126300 | 126400 | 126300 | 13 |
| 596 | 20250319 | 093200 | 841850950 | 126300 | 126300 | 126500 | 126300 | 153 |
| 597 | 20250319 | 093100 | 822512500 | 126300 | 126200 | 126400 | 126200 | 50 |
| 598 | 20250319 | 093000 | 816197100 | 126200 | 126200 | 126300 | 126200 | 52 |
| 599 | 20250319 | 092900 | 809632400 | 126500 | 126400 | 126500 | 126200 | 105 |
| 600 | 20250319 | 092800 | 796360000 | 126400 | 126600 | 126600 | 126400 | 90 |
| 601 | 20250319 | 092700 | 784975600 | 126500 | 126500 | 126500 | 126400 | 154 |
| 602 | 20250319 | 092600 | 765496600 | 126400 | 126300 | 126500 | 126200 | 252 |
| 603 | 20250319 | 092500 | 733652000 | 126200 | 126100 | 126300 | 126100 | 145 |
| 604 | 20250319 | 092400 | 715356600 | 126100 | 126000 | 126300 | 126000 | 907 |
| 605 | 20250319 | 092300 | 600902200 | 126000 | 126000 | 126100 | 126000 | 43 |
| 606 | 20250319 | 092200 | 595481300 | 126100 | 125900 | 126100 | 125900 | 101 |
| 607 | 20250319 | 092100 | 582756400 | 125800 | 125900 | 125900 | 125800 | 82 |
| 608 | 20250319 | 092000 | 572432800 | 125900 | 125900 | 126200 | 125800 | 1178 |
| 609 | 20250319 | 091900 | 424033400 | 125800 | 125800 | 125800 | 125500 | 79 |
| 610 | 20250319 | 091800 | 414098600 | 125800 | 125300 | 125800 | 125200 | 250 |
| 611 | 20250319 | 091700 | 382754500 | 125500 | 125800 | 125800 | 125300 | 103 |
| 612 | 20250319 | 091600 | 369831100 | 125800 | 125500 | 125800 | 125400 | 48 |
| 613 | 20250319 | 091500 | 363807400 | 125800 | 125500 | 125900 | 125500 | 104 |
| 614 | 20250319 | 091400 | 350734200 | 125800 | 125400 | 125900 | 125400 | 106 |
| 615 | 20250319 | 091300 | 337397200 | 125900 | 125900 | 125900 | 125400 | 174 |
| 616 | 20250319 | 091200 | 315541200 | 126200 | 125800 | 126200 | 125400 | 313 |
| 617 | 20250319 | 091100 | 276116000 | 125900 | 125400 | 126000 | 125400 | 125 |
| 618 | 20250319 | 091000 | 260399900 | 125800 | 125700 | 126000 | 125400 | 374 |
| 619 | 20250319 | 090900 | 213381700 | 125400 | 125400 | 125900 | 125400 | 48 |
| 620 | 20250319 | 090800 | 207356200 | 125900 | 125500 | 126000 | 125500 | 86 |
| 621 | 20250319 | 090700 | 196543600 | 125900 | 125400 | 126000 | 125400 | 724 |
| 622 | 20250319 | 090600 | 105609900 | 125300 | 125300 | 125600 | 125300 | 131 |
| 623 | 20250319 | 090500 | 89195300 | 125500 | 125600 | 125600 | 125500 | 112 |
| 624 | 20250319 | 090400 | 75134300 | 125300 | 125100 | 125300 | 125100 | 219 |
| 625 | 20250319 | 090300 | 47715700 | 125300 | 125300 | 125300 | 125200 | 48 |
| 626 | 20250319 | 090200 | 41701500 | 125200 | 125200 | 125200 | 125100 | 51 |
| 627 | 20250319 | 090100 | 35317600 | 125100 | 125100 | 125200 | 124800 | 47 |
| 628 | 20250319 | 090000 | 29439100 | 125100 | 125300 | 125400 | 124700 | 230 |