36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 3 | 20250312 | 192400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 4 | 20250312 | 192300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 5 | 20250312 | 192200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 6 | 20250312 | 192100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 7 | 20250312 | 192000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 8 | 20250312 | 191900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 9 | 20250312 | 191800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 10 | 20250312 | 191700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 11 | 20250312 | 191600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 12 | 20250312 | 191500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 13 | 20250312 | 191400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 14 | 20250312 | 191300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 15 | 20250312 | 191200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 16 | 20250312 | 191100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 17 | 20250312 | 191000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 18 | 20250312 | 190900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 19 | 20250312 | 190800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 20 | 20250312 | 190700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 21 | 20250312 | 190600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 22 | 20250312 | 190500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 23 | 20250312 | 190400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 24 | 20250312 | 190300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 25 | 20250312 | 190200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 26 | 20250312 | 190100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 27 | 20250312 | 190000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 28 | 20250312 | 185900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 29 | 20250312 | 185800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 30 | 20250312 | 185700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 31 | 20250312 | 185600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 32 | 20250312 | 185500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 33 | 20250312 | 185400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 34 | 20250312 | 185300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 35 | 20250312 | 185200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 36 | 20250312 | 185100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 37 | 20250312 | 185000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 38 | 20250312 | 184900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 39 | 20250312 | 184800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 40 | 20250312 | 184700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 41 | 20250312 | 184600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 42 | 20250312 | 184500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 43 | 20250312 | 184400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 44 | 20250312 | 184300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 45 | 20250312 | 184200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 46 | 20250312 | 184100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 47 | 20250312 | 184000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 48 | 20250312 | 183900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 49 | 20250312 | 183800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 50 | 20250312 | 183700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 51 | 20250312 | 183600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 52 | 20250312 | 183500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 53 | 20250312 | 183400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 54 | 20250312 | 183300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 55 | 20250312 | 183200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 56 | 20250312 | 183100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 57 | 20250312 | 183000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 58 | 20250312 | 182900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 59 | 20250312 | 182800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 60 | 20250312 | 182700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 61 | 20250312 | 182600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 62 | 20250312 | 182500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 63 | 20250312 | 182400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 64 | 20250312 | 182300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 65 | 20250312 | 182200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 66 | 20250312 | 182100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 67 | 20250312 | 182000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 68 | 20250312 | 181900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 69 | 20250312 | 181800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 70 | 20250312 | 181700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 71 | 20250312 | 181600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 72 | 20250312 | 181500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 73 | 20250312 | 181400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 74 | 20250312 | 181300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 75 | 20250312 | 181200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 76 | 20250312 | 181100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 77 | 20250312 | 181000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 78 | 20250312 | 180900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 79 | 20250312 | 180800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 80 | 20250312 | 180700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 81 | 20250312 | 180600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 82 | 20250312 | 180500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 83 | 20250312 | 180400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 84 | 20250312 | 180300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 85 | 20250312 | 180200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 86 | 20250312 | 180100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 87 | 20250312 | 180000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 88 | 20250312 | 175900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 89 | 20250312 | 175800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 90 | 20250312 | 175700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 91 | 20250312 | 175600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 92 | 20250312 | 175500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 93 | 20250312 | 175400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 94 | 20250312 | 175300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 95 | 20250312 | 175200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 96 | 20250312 | 175100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 97 | 20250312 | 175000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 98 | 20250312 | 174900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 99 | 20250312 | 174800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 100 | 20250312 | 174700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 101 | 20250312 | 174600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 102 | 20250312 | 174500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 103 | 20250312 | 174400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 104 | 20250312 | 174300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 105 | 20250312 | 174200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 106 | 20250312 | 174100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 107 | 20250312 | 174000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 108 | 20250312 | 173900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 109 | 20250312 | 173800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 110 | 20250312 | 173700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 111 | 20250312 | 173600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 112 | 20250312 | 173500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 113 | 20250312 | 173400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 114 | 20250312 | 173300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 115 | 20250312 | 173200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 116 | 20250312 | 173100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 117 | 20250312 | 173000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 118 | 20250312 | 172900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 119 | 20250312 | 172800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 120 | 20250312 | 172700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 121 | 20250312 | 172600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 122 | 20250312 | 172500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 123 | 20250312 | 172400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 124 | 20250312 | 172300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 125 | 20250312 | 172200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 126 | 20250312 | 172100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 127 | 20250312 | 172000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 128 | 20250312 | 171900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 129 | 20250312 | 171800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 130 | 20250312 | 171700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 131 | 20250312 | 171600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 132 | 20250312 | 171500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 133 | 20250312 | 171400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 134 | 20250312 | 171300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 135 | 20250312 | 171200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 136 | 20250312 | 171100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 137 | 20250312 | 171000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 138 | 20250312 | 170900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 139 | 20250312 | 170800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 140 | 20250312 | 170700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 141 | 20250312 | 170600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 142 | 20250312 | 170500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 143 | 20250312 | 170400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 144 | 20250312 | 170300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 145 | 20250312 | 170200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 146 | 20250312 | 170100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 147 | 20250312 | 170000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 148 | 20250312 | 165900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 149 | 20250312 | 165800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 150 | 20250312 | 165700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 151 | 20250312 | 165600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 152 | 20250312 | 165500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 153 | 20250312 | 165400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 154 | 20250312 | 165300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 155 | 20250312 | 165200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 156 | 20250312 | 165100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 157 | 20250312 | 165000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 158 | 20250312 | 164900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 159 | 20250312 | 164800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 160 | 20250312 | 164700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 161 | 20250312 | 164600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 162 | 20250312 | 164500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 163 | 20250312 | 164400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 164 | 20250312 | 164300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 165 | 20250312 | 164200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 166 | 20250312 | 164100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 167 | 20250312 | 164000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 168 | 20250312 | 163900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 169 | 20250312 | 163800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 170 | 20250312 | 163700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 171 | 20250312 | 163600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 172 | 20250312 | 163500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 173 | 20250312 | 163400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 174 | 20250312 | 163300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 175 | 20250312 | 163200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 176 | 20250312 | 163100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 177 | 20250312 | 163000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 178 | 20250312 | 162900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 179 | 20250312 | 162800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 180 | 20250312 | 162700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 181 | 20250312 | 162600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 182 | 20250312 | 162500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 183 | 20250312 | 162400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 184 | 20250312 | 162300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 185 | 20250312 | 162200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 186 | 20250312 | 162100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 187 | 20250312 | 162000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 188 | 20250312 | 161900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 189 | 20250312 | 161800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 190 | 20250312 | 161700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 191 | 20250312 | 161600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 192 | 20250312 | 161500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 193 | 20250312 | 161400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 194 | 20250312 | 161300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 195 | 20250312 | 161200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 196 | 20250312 | 161100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 197 | 20250312 | 161000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 198 | 20250312 | 160900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 199 | 20250312 | 160800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 200 | 20250312 | 160700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 201 | 20250312 | 160600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 202 | 20250312 | 160500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 203 | 20250312 | 160400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 204 | 20250312 | 160300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 205 | 20250312 | 160200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 206 | 20250312 | 160100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 207 | 20250312 | 160000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 208 | 20250312 | 155900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 209 | 20250312 | 155800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 210 | 20250312 | 155700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 211 | 20250312 | 155600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 212 | 20250312 | 155500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 213 | 20250312 | 155400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 214 | 20250312 | 155300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 215 | 20250312 | 155200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 216 | 20250312 | 155100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 217 | 20250312 | 155000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 218 | 20250312 | 154900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 219 | 20250312 | 154800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 220 | 20250312 | 154700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 221 | 20250312 | 154600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 222 | 20250312 | 154500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 223 | 20250312 | 154400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 224 | 20250312 | 154300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 225 | 20250312 | 154200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 226 | 20250312 | 154100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 227 | 20250312 | 154000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 228 | 20250312 | 153900 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 229 | 20250312 | 153800 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 230 | 20250312 | 153700 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 231 | 20250312 | 153600 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 232 | 20250312 | 153500 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 233 | 20250312 | 153400 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 234 | 20250312 | 153300 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 235 | 20250312 | 153200 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 236 | 20250312 | 153100 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 0 |
| 237 | 20250312 | 153000 | 27898658300 | 134800 | 134800 | 134800 | 134800 | 3071 |
| 238 | 20250312 | 152900 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 239 | 20250312 | 152800 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 240 | 20250312 | 152700 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 241 | 20250312 | 152600 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 242 | 20250312 | 152500 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 243 | 20250312 | 152400 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 244 | 20250312 | 152300 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 245 | 20250312 | 152200 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 246 | 20250312 | 152100 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 247 | 20250312 | 152000 | 27484687500 | 134900 | 134900 | 134900 | 134900 | 0 |
| 248 | 20250312 | 151900 | 27484687500 | 134900 | 135200 | 135300 | 134800 | 906 |
| 249 | 20250312 | 151800 | 27362379500 | 135200 | 135400 | 135400 | 135200 | 101 |
| 250 | 20250312 | 151700 | 27348714000 | 135400 | 135500 | 135500 | 135200 | 247 |
| 251 | 20250312 | 151600 | 27315271300 | 135400 | 135400 | 135500 | 135300 | 417 |
| 252 | 20250312 | 151500 | 27258790700 | 135300 | 135400 | 135500 | 135300 | 458 |
| 253 | 20250312 | 151400 | 27196765800 | 135500 | 135400 | 135500 | 135300 | 159 |
| 254 | 20250312 | 151300 | 27175231100 | 135500 | 135300 | 135600 | 135300 | 193 |
| 255 | 20250312 | 151200 | 27149090200 | 135500 | 135400 | 135500 | 135300 | 176 |
| 256 | 20250312 | 151100 | 27125250500 | 135500 | 135500 | 135500 | 135300 | 201 |
| 257 | 20250312 | 151000 | 27098022000 | 135600 | 135600 | 135800 | 135500 | 263 |
| 258 | 20250312 | 150900 | 27062346800 | 135600 | 135700 | 135800 | 135600 | 237 |
| 259 | 20250312 | 150800 | 27030174200 | 135800 | 135700 | 135800 | 135600 | 238 |
| 260 | 20250312 | 150700 | 26997868950 | 135700 | 135800 | 135800 | 135700 | 320 |
| 261 | 20250312 | 150600 | 26954421450 | 135800 | 135400 | 135800 | 135400 | 1731 |
| 262 | 20250312 | 150500 | 26719854150 | 135400 | 135300 | 135400 | 135300 | 228 |
| 263 | 20250312 | 150400 | 26688994150 | 135400 | 135200 | 135400 | 135200 | 357 |
| 264 | 20250312 | 150300 | 26640673400 | 135300 | 135400 | 135400 | 135100 | 238 |
| 265 | 20250312 | 150200 | 26608461700 | 135400 | 135400 | 135400 | 135100 | 243 |
| 266 | 20250312 | 150100 | 26575563600 | 135500 | 135100 | 135500 | 135100 | 170 |
| 267 | 20250312 | 150000 | 26552542000 | 135100 | 135500 | 135600 | 135100 | 181 |
| 268 | 20250312 | 145900 | 26528017500 | 135500 | 135700 | 135700 | 135100 | 237 |
| 269 | 20250312 | 145800 | 26495898400 | 135700 | 135500 | 135700 | 135500 | 209 |
| 270 | 20250312 | 145700 | 26467562700 | 135600 | 135600 | 135600 | 135500 | 151 |
| 271 | 20250312 | 145600 | 26447089450 | 135500 | 135700 | 135700 | 135500 | 175 |
| 272 | 20250312 | 145500 | 26423353400 | 135700 | 135600 | 135700 | 135500 | 204 |
| 273 | 20250312 | 145400 | 26395689700 | 135600 | 135800 | 135800 | 135600 | 160 |
| 274 | 20250312 | 145300 | 26373981600 | 135800 | 135700 | 135800 | 135700 | 239 |
| 275 | 20250312 | 145200 | 26341542500 | 135600 | 135600 | 135700 | 135500 | 215 |
| 276 | 20250312 | 145100 | 26312378800 | 135700 | 135700 | 135700 | 135600 | 508 |
| 277 | 20250312 | 145000 | 26243444800 | 135700 | 135400 | 135900 | 135400 | 916 |
| 278 | 20250312 | 144900 | 26119136300 | 135400 | 135600 | 135700 | 135000 | 350 |
| 279 | 20250312 | 144800 | 26071731200 | 135600 | 135900 | 135900 | 135600 | 244 |
| 280 | 20250312 | 144700 | 26038603200 | 135900 | 135400 | 135900 | 135300 | 2535 |
| 281 | 20250312 | 144600 | 25694578050 | 135400 | 135300 | 135500 | 134900 | 341 |
| 282 | 20250312 | 144500 | 25648468950 | 135300 | 135400 | 135400 | 135300 | 136 |
| 283 | 20250312 | 144400 | 25630060650 | 135300 | 135500 | 135500 | 135200 | 216 |
| 284 | 20250312 | 144300 | 25600810650 | 135500 | 135500 | 135500 | 134900 | 396 |
| 285 | 20250312 | 144200 | 25547265850 | 135500 | 135500 | 135600 | 135400 | 208 |
| 286 | 20250312 | 144100 | 25519078750 | 135600 | 135500 | 135600 | 135500 | 330 |
| 287 | 20250312 | 144000 | 25474353650 | 135600 | 135600 | 135600 | 135300 | 344 |
| 288 | 20250312 | 143900 | 25427751450 | 135600 | 135500 | 135600 | 135400 | 230 |
| 289 | 20250312 | 143800 | 25396582050 | 135500 | 135600 | 135700 | 135500 | 199 |
| 290 | 20250312 | 143700 | 25369598800 | 135600 | 135700 | 135700 | 135500 | 339 |
| 291 | 20250312 | 143600 | 25323623700 | 135700 | 135700 | 135800 | 135600 | 310 |
| 292 | 20250312 | 143500 | 25281559900 | 135700 | 135700 | 135700 | 135600 | 352 |
| 293 | 20250312 | 143400 | 25233796100 | 135600 | 135300 | 135700 | 135300 | 1137 |
| 294 | 20250312 | 143300 | 25079685400 | 135300 | 135100 | 135400 | 135100 | 526 |
| 295 | 20250312 | 143200 | 25008499200 | 135200 | 135000 | 135200 | 135000 | 638 |
| 296 | 20250312 | 143100 | 24922269300 | 135000 | 134900 | 135100 | 134800 | 1377 |
| 297 | 20250312 | 143000 | 24736570800 | 135000 | 135100 | 135200 | 134600 | 3234 |
| 298 | 20250312 | 142900 | 24300498100 | 135200 | 135200 | 135200 | 135100 | 195 |
| 299 | 20250312 | 142800 | 24274143700 | 135100 | 135200 | 135300 | 135100 | 309 |
| 300 | 20250312 | 142700 | 24232366400 | 135200 | 135300 | 135400 | 135200 | 240 |
| 301 | 20250312 | 142600 | 24199895200 | 135300 | 135400 | 135400 | 135300 | 219 |
| 302 | 20250312 | 142500 | 24170251600 | 135400 | 135400 | 135400 | 135200 | 179 |
| 303 | 20250312 | 142400 | 24146031600 | 135300 | 135300 | 135400 | 135300 | 87 |
| 304 | 20250312 | 142300 | 24134255800 | 135400 | 135400 | 135400 | 135300 | 434 |
| 305 | 20250312 | 142200 | 24075523500 | 135400 | 135300 | 135400 | 135200 | 230 |
| 306 | 20250312 | 142100 | 24044402000 | 135300 | 135300 | 135400 | 135200 | 211 |
| 307 | 20250312 | 142000 | 24015852800 | 135300 | 135300 | 135400 | 135100 | 284 |
| 308 | 20250312 | 141900 | 23977459300 | 135200 | 135200 | 135300 | 135200 | 229 |
| 309 | 20250312 | 141800 | 23946483050 | 135200 | 135100 | 135300 | 135100 | 197 |
| 310 | 20250312 | 141700 | 23919852450 | 135200 | 135100 | 135200 | 135000 | 287 |
| 311 | 20250312 | 141600 | 23881074550 | 135100 | 135200 | 135200 | 135100 | 286 |
| 312 | 20250312 | 141500 | 23842412850 | 135100 | 135100 | 135200 | 135000 | 203 |
| 313 | 20250312 | 141400 | 23814981650 | 135100 | 135300 | 135400 | 135100 | 402 |
| 314 | 20250312 | 141300 | 23760601950 | 135300 | 135300 | 135400 | 135200 | 253 |
| 315 | 20250312 | 141200 | 23726367950 | 135400 | 135200 | 135400 | 135200 | 600 |
| 316 | 20250312 | 141100 | 23645163150 | 135200 | 135300 | 135300 | 135200 | 334 |
| 317 | 20250312 | 141000 | 23599986750 | 135300 | 135100 | 135300 | 135000 | 304 |
| 318 | 20250312 | 140900 | 23558893650 | 135000 | 135100 | 135300 | 135000 | 1426 |
| 319 | 20250312 | 140800 | 23366129950 | 135000 | 134900 | 135000 | 134900 | 220 |
| 320 | 20250312 | 140700 | 23336435350 | 134900 | 134900 | 135000 | 134800 | 487 |
| 321 | 20250312 | 140600 | 23270759050 | 134800 | 134900 | 135000 | 134800 | 377 |
| 322 | 20250312 | 140500 | 23219929150 | 134900 | 134900 | 135000 | 134900 | 77 |
| 323 | 20250312 | 140400 | 23209540850 | 135000 | 134800 | 135000 | 134800 | 152 |
| 324 | 20250312 | 140300 | 23189041850 | 134800 | 134900 | 134900 | 134800 | 119 |
| 325 | 20250312 | 140200 | 23172995650 | 134900 | 134900 | 135000 | 134900 | 111 |
| 326 | 20250312 | 140100 | 23158020950 | 135000 | 135100 | 135100 | 134900 | 138 |
| 327 | 20250312 | 140000 | 23139392250 | 135100 | 134800 | 135100 | 134500 | 1751 |
| 328 | 20250312 | 135900 | 22903196850 | 134800 | 134800 | 134900 | 134800 | 115 |
| 329 | 20250312 | 135800 | 22887694250 | 134800 | 134800 | 134900 | 134600 | 388 |
| 330 | 20250312 | 135700 | 22835392350 | 134800 | 134800 | 134900 | 134800 | 29 |
| 331 | 20250312 | 135600 | 22831482350 | 134800 | 134900 | 135000 | 134800 | 89 |
| 332 | 20250312 | 135500 | 22819480750 | 134900 | 134900 | 135000 | 134800 | 195 |
| 333 | 20250312 | 135400 | 22793173350 | 134800 | 134700 | 134800 | 134700 | 124 |
| 334 | 20250312 | 135300 | 22776461750 | 134700 | 134900 | 134900 | 134700 | 245 |
| 335 | 20250312 | 135200 | 22743433450 | 134900 | 134900 | 135000 | 134800 | 236 |
| 336 | 20250312 | 135100 | 22711588050 | 134900 | 134900 | 135100 | 134900 | 253 |
| 337 | 20250312 | 135000 | 22677435450 | 134900 | 134900 | 134900 | 134800 | 190 |
| 338 | 20250312 | 134900 | 22651808550 | 134900 | 134800 | 135000 | 134800 | 654 |
| 339 | 20250312 | 134800 | 22563596150 | 134800 | 134800 | 134900 | 134800 | 57 |
| 340 | 20250312 | 134700 | 22555911950 | 134800 | 134900 | 134900 | 134800 | 187 |
| 341 | 20250312 | 134600 | 22530691300 | 134900 | 134800 | 135000 | 134800 | 128 |
| 342 | 20250312 | 134500 | 22513426000 | 134800 | 134800 | 135000 | 134800 | 663 |
| 343 | 20250312 | 134400 | 22423991900 | 134800 | 134800 | 134900 | 134700 | 250 |
| 344 | 20250312 | 134300 | 22390290400 | 134800 | 134700 | 134800 | 134700 | 186 |
| 345 | 20250312 | 134200 | 22365224400 | 134700 | 134700 | 134800 | 134600 | 124 |
| 346 | 20250312 | 134100 | 22348519700 | 134600 | 134600 | 134700 | 134600 | 387 |
| 347 | 20250312 | 134000 | 22296418300 | 134600 | 134700 | 134800 | 134600 | 446 |
| 348 | 20250312 | 133900 | 22236359800 | 134700 | 134600 | 134700 | 134600 | 232 |
| 349 | 20250312 | 133800 | 22205118300 | 134600 | 134500 | 134600 | 134500 | 128 |
| 350 | 20250312 | 133700 | 22187893700 | 134500 | 134700 | 134700 | 134500 | 231 |
| 351 | 20250312 | 133600 | 22156805400 | 134700 | 134500 | 134850 | 134500 | 850 |
| 352 | 20250312 | 133500 | 22042258700 | 134500 | 134200 | 134500 | 134200 | 282 |
| 353 | 20250312 | 133400 | 22004344200 | 134200 | 134000 | 134200 | 134000 | 222 |
| 354 | 20250312 | 133300 | 21974557400 | 134000 | 134200 | 134200 | 133900 | 627 |
| 355 | 20250312 | 133200 | 21890506800 | 134100 | 134200 | 134300 | 134100 | 245 |
| 356 | 20250312 | 133100 | 21857629200 | 134200 | 134200 | 134300 | 134200 | 257 |
| 357 | 20250312 | 133000 | 21823139600 | 134300 | 134100 | 134400 | 134100 | 118 |
| 358 | 20250312 | 132900 | 21807296900 | 134200 | 134200 | 134300 | 134000 | 222 |
| 359 | 20250312 | 132800 | 21777510500 | 134200 | 134200 | 134600 | 134000 | 305 |
| 360 | 20250312 | 132700 | 21736572200 | 134600 | 134800 | 134800 | 134300 | 2147 |
| 361 | 20250312 | 132600 | 21447399600 | 134800 | 134900 | 134900 | 134800 | 71 |
| 362 | 20250312 | 132500 | 21437828500 | 134800 | 134800 | 134900 | 134800 | 219 |
| 363 | 20250312 | 132400 | 21408300400 | 134800 | 134900 | 134900 | 134800 | 168 |
| 364 | 20250312 | 132300 | 21385647400 | 134900 | 134900 | 134900 | 134800 | 167 |
| 365 | 20250312 | 132200 | 21363125200 | 134800 | 135000 | 135000 | 134800 | 255 |
| 366 | 20250312 | 132100 | 21328715500 | 134900 | 135000 | 135000 | 134900 | 65 |
| 367 | 20250312 | 132000 | 21319946700 | 134900 | 134900 | 135000 | 134900 | 69 |
| 368 | 20250312 | 131900 | 21310634400 | 134900 | 134800 | 135000 | 134800 | 323 |
| 369 | 20250312 | 131800 | 21267075700 | 134800 | 135000 | 135000 | 134800 | 236 |
| 370 | 20250312 | 131700 | 21235250000 | 134900 | 134900 | 135000 | 134800 | 65 |
| 371 | 20250312 | 131600 | 21226481200 | 134900 | 134800 | 135050 | 134800 | 231 |
| 372 | 20250312 | 131500 | 21195306500 | 134800 | 135100 | 135100 | 134800 | 250 |
| 373 | 20250312 | 131400 | 21161579700 | 135100 | 134900 | 135100 | 134900 | 1393 |
| 374 | 20250312 | 131300 | 20973572100 | 134800 | 134800 | 134900 | 134800 | 36 |
| 375 | 20250312 | 131200 | 20968719000 | 134800 | 134800 | 134900 | 134800 | 701 |
| 376 | 20250312 | 131100 | 20874220100 | 134700 | 134600 | 134700 | 134600 | 125 |
| 377 | 20250312 | 131000 | 20857385200 | 134600 | 134700 | 134700 | 134600 | 30 |
| 378 | 20250312 | 130900 | 20853346900 | 134600 | 134600 | 134700 | 134600 | 160 |
| 379 | 20250312 | 130800 | 20831803700 | 134500 | 134500 | 134500 | 134400 | 114 |
| 380 | 20250312 | 130700 | 20816476000 | 134500 | 134600 | 134600 | 134500 | 41 |
| 381 | 20250312 | 130600 | 20810960400 | 134700 | 134700 | 134800 | 134600 | 269 |
| 382 | 20250312 | 130500 | 20774721200 | 134700 | 134800 | 134800 | 134600 | 363 |
| 383 | 20250312 | 130400 | 20725804000 | 134800 | 134600 | 135000 | 134600 | 723 |
| 384 | 20250312 | 130300 | 20628319000 | 134500 | 134300 | 134600 | 134300 | 745 |
| 385 | 20250312 | 130200 | 20528164300 | 134400 | 134500 | 134500 | 134400 | 49 |
| 386 | 20250312 | 130100 | 20521577000 | 134500 | 134600 | 134600 | 134500 | 162 |
| 387 | 20250312 | 130000 | 20499785000 | 134600 | 134800 | 134900 | 134500 | 525 |
| 388 | 20250312 | 125900 | 20429083000 | 134800 | 134700 | 134800 | 134600 | 132 |
| 389 | 20250312 | 125800 | 20411301600 | 134700 | 134800 | 134800 | 134700 | 246 |
| 390 | 20250312 | 125700 | 20378142700 | 134800 | 134900 | 134900 | 134800 | 46 |
| 391 | 20250312 | 125600 | 20371937800 | 134900 | 135000 | 135000 | 134800 | 29 |
| 392 | 20250312 | 125500 | 20368025300 | 134900 | 134800 | 134900 | 134800 | 279 |
| 393 | 20250312 | 125400 | 20330393100 | 134850 | 134800 | 134900 | 134800 | 14 |
| 394 | 20250312 | 125300 | 20328505750 | 134900 | 134900 | 135000 | 134800 | 174 |
| 395 | 20250312 | 125200 | 20305037300 | 135000 | 134900 | 135000 | 134900 | 147 |
| 396 | 20250312 | 125100 | 20285203800 | 135000 | 135000 | 135100 | 134900 | 81 |
| 397 | 20250312 | 125000 | 20274272700 | 135000 | 134900 | 135100 | 134800 | 569 |
| 398 | 20250312 | 124900 | 20197489700 | 135000 | 135100 | 135100 | 135000 | 189 |
| 399 | 20250312 | 124800 | 20171974300 | 135100 | 134900 | 135100 | 134900 | 67 |
| 400 | 20250312 | 124700 | 20162929100 | 134900 | 135200 | 135200 | 134800 | 425 |
| 401 | 20250312 | 124600 | 20105516700 | 135200 | 135100 | 135200 | 135100 | 75 |
| 402 | 20250312 | 124500 | 20095382900 | 135100 | 135100 | 135200 | 135100 | 94 |
| 403 | 20250312 | 124400 | 20082682200 | 135100 | 135000 | 135200 | 134900 | 420 |
| 404 | 20250312 | 124300 | 20025945300 | 134900 | 135300 | 135300 | 134900 | 311 |
| 405 | 20250312 | 124200 | 19983916850 | 135300 | 135250 | 135300 | 135250 | 30 |
| 406 | 20250312 | 124100 | 19979858850 | 135300 | 135100 | 135300 | 135050 | 198 |
| 407 | 20250312 | 124000 | 19953098350 | 135100 | 135100 | 135100 | 135000 | 11 |
| 408 | 20250312 | 123900 | 19951612750 | 135100 | 134900 | 135100 | 134900 | 607 |
| 409 | 20250312 | 123800 | 19869666650 | 135000 | 135000 | 135000 | 134900 | 17 |
| 410 | 20250312 | 123700 | 19867372750 | 134900 | 134900 | 135000 | 134700 | 315 |
| 411 | 20250312 | 123600 | 19824896450 | 134900 | 134400 | 134900 | 134400 | 977 |
| 412 | 20250312 | 123500 | 19693320800 | 134500 | 134300 | 134500 | 134300 | 87 |
| 413 | 20250312 | 123400 | 19681628300 | 134400 | 134300 | 134400 | 134300 | 10 |
| 414 | 20250312 | 123300 | 19680284600 | 134400 | 134300 | 134400 | 134100 | 192 |
| 415 | 20250312 | 123200 | 19654506600 | 134000 | 134300 | 134300 | 133800 | 291 |
| 416 | 20250312 | 123100 | 19615485500 | 134200 | 134300 | 134300 | 133900 | 305 |
| 417 | 20250312 | 123000 | 19574641800 | 134000 | 134100 | 134400 | 134000 | 72 |
| 418 | 20250312 | 122900 | 19564983300 | 134300 | 134300 | 134300 | 133900 | 141 |
| 419 | 20250312 | 122800 | 19546070000 | 134300 | 134100 | 134400 | 133900 | 638 |
| 420 | 20250312 | 122700 | 19460549900 | 134100 | 134300 | 134300 | 134100 | 117 |
| 421 | 20250312 | 122600 | 19444845300 | 134400 | 134300 | 134400 | 134300 | 24 |
| 422 | 20250312 | 122500 | 19441622000 | 134300 | 134400 | 134400 | 134300 | 23 |
| 423 | 20250312 | 122400 | 19438532800 | 134400 | 134400 | 134400 | 134400 | 1 |
| 424 | 20250312 | 122300 | 19438398400 | 134400 | 134400 | 134500 | 134300 | 40 |
| 425 | 20250312 | 122200 | 19433023100 | 134400 | 134300 | 134400 | 134300 | 131 |
| 426 | 20250312 | 122100 | 19415427800 | 134300 | 134600 | 134600 | 134300 | 656 |
| 427 | 20250312 | 122000 | 19327203900 | 134700 | 134600 | 134700 | 134600 | 15 |
| 428 | 20250312 | 121900 | 19325184700 | 134700 | 134700 | 134700 | 134700 | 51 |
| 429 | 20250312 | 121800 | 19318315000 | 134700 | 134600 | 134700 | 134600 | 114 |
| 430 | 20250312 | 121700 | 19302960000 | 134600 | 134550 | 134600 | 134550 | 150 |
| 431 | 20250312 | 121600 | 19282770050 | 134500 | 134300 | 134500 | 134300 | 157 |
| 432 | 20250312 | 121500 | 19261663600 | 134400 | 134400 | 134400 | 134400 | 12 |
| 433 | 20250312 | 121400 | 19260050800 | 134400 | 134400 | 134400 | 134400 | 44 |
| 434 | 20250312 | 121300 | 19254137200 | 134450 | 134400 | 134450 | 134400 | 6 |
| 435 | 20250312 | 121200 | 19253330750 | 134400 | 134300 | 134400 | 134300 | 109 |
| 436 | 20250312 | 121100 | 19238685350 | 134300 | 134300 | 134400 | 134200 | 122 |
| 437 | 20250312 | 121000 | 19222296250 | 134300 | 134200 | 134300 | 134200 | 33 |
| 438 | 20250312 | 120900 | 19217866550 | 134200 | 134300 | 134300 | 134200 | 35 |
| 439 | 20250312 | 120800 | 19213166750 | 134300 | 134300 | 134400 | 134200 | 148 |
| 440 | 20250312 | 120700 | 19193292950 | 134500 | 134500 | 134500 | 134400 | 108 |
| 441 | 20250312 | 120600 | 19178773950 | 134500 | 134500 | 134600 | 134500 | 102 |
| 442 | 20250312 | 120500 | 19165054850 | 134600 | 134600 | 134600 | 134500 | 27 |
| 443 | 20250312 | 120400 | 19161421050 | 134500 | 134600 | 134600 | 134500 | 83 |
| 444 | 20250312 | 120300 | 19150257250 | 134500 | 134500 | 134600 | 134500 | 286 |
| 445 | 20250312 | 120200 | 19111789750 | 134500 | 134400 | 134500 | 134400 | 32 |
| 446 | 20250312 | 120100 | 19107487750 | 134500 | 134500 | 134500 | 134400 | 43 |
| 447 | 20250312 | 120000 | 19101704850 | 134500 | 134400 | 134500 | 134400 | 16 |
| 448 | 20250312 | 115900 | 19099553550 | 134400 | 134400 | 134500 | 134300 | 146 |
| 449 | 20250312 | 115800 | 19079928800 | 134400 | 134400 | 134450 | 134400 | 17 |
| 450 | 20250312 | 115700 | 19077643950 | 134400 | 134400 | 134400 | 134400 | 49 |
| 451 | 20250312 | 115600 | 19071058350 | 134500 | 134400 | 134500 | 134400 | 126 |
| 452 | 20250312 | 115500 | 19054116250 | 134400 | 134400 | 134400 | 134400 | 12 |
| 453 | 20250312 | 115400 | 19052503450 | 134500 | 134400 | 134500 | 134400 | 5 |
| 454 | 20250312 | 115300 | 19051831350 | 134500 | 134400 | 134500 | 134300 | 19 |
| 455 | 20250312 | 115200 | 19049277850 | 134400 | 134400 | 134500 | 134400 | 98 |
| 456 | 20250312 | 115100 | 19036106550 | 134500 | 134400 | 134500 | 134400 | 24 |
| 457 | 20250312 | 115000 | 19032880750 | 134400 | 134300 | 134400 | 134300 | 70 |
| 458 | 20250312 | 114900 | 19023479650 | 134300 | 134000 | 134400 | 134000 | 550 |
| 459 | 20250312 | 114800 | 18949670850 | 134000 | 133900 | 134000 | 133900 | 120 |
| 460 | 20250312 | 114700 | 18933591650 | 133900 | 134000 | 134000 | 133900 | 56 |
| 461 | 20250312 | 114600 | 18926088150 | 134000 | 133800 | 134000 | 133800 | 1188 |
| 462 | 20250312 | 114500 | 18767096550 | 133700 | 133700 | 133800 | 133700 | 106 |
| 463 | 20250312 | 114400 | 18752921150 | 133700 | 133600 | 133700 | 133500 | 77 |
| 464 | 20250312 | 114300 | 18742634000 | 133600 | 133500 | 133600 | 133500 | 69 |
| 465 | 20250312 | 114200 | 18733420800 | 133600 | 133300 | 133700 | 133300 | 259 |
| 466 | 20250312 | 114100 | 18698830300 | 133300 | 133600 | 133600 | 133150 | 537 |
| 467 | 20250312 | 114000 | 18627196750 | 133500 | 133600 | 133650 | 133500 | 147 |
| 468 | 20250312 | 113900 | 18607557300 | 133600 | 133600 | 133700 | 133600 | 58 |
| 469 | 20250312 | 113800 | 18599808000 | 133600 | 133700 | 133800 | 133500 | 416 |
| 470 | 20250312 | 113700 | 18544213800 | 133800 | 133900 | 133900 | 133800 | 64 |
| 471 | 20250312 | 113600 | 18535649700 | 133800 | 133700 | 134000 | 133700 | 1341 |
| 472 | 20250312 | 113500 | 18356335000 | 133700 | 133700 | 133700 | 133700 | 330 |
| 473 | 20250312 | 113400 | 18312214000 | 133600 | 133600 | 133600 | 133500 | 133 |
| 474 | 20250312 | 113300 | 18294446000 | 133600 | 133600 | 133700 | 133500 | 115 |
| 475 | 20250312 | 113200 | 18279082100 | 133600 | 133500 | 133700 | 133500 | 212 |
| 476 | 20250312 | 113100 | 18250771900 | 133700 | 133600 | 133700 | 133600 | 85 |
| 477 | 20250312 | 113000 | 18239412900 | 133600 | 133900 | 134000 | 133600 | 229 |
| 478 | 20250312 | 112900 | 18208767500 | 134000 | 134000 | 134000 | 133900 | 22 |
| 479 | 20250312 | 112800 | 18205820200 | 134000 | 134300 | 134300 | 134000 | 118 |
| 480 | 20250312 | 112700 | 18189999100 | 134300 | 134100 | 134300 | 134000 | 134 |
| 481 | 20250312 | 112600 | 18172028200 | 134000 | 134000 | 134000 | 134000 | 68 |
| 482 | 20250312 | 112500 | 18162916200 | 134000 | 133900 | 134000 | 133800 | 198 |
| 483 | 20250312 | 112400 | 18136398850 | 133900 | 134100 | 134100 | 133900 | 163 |
| 484 | 20250312 | 112300 | 18114566250 | 134100 | 133900 | 134100 | 133900 | 142 |
| 485 | 20250312 | 112200 | 18095549100 | 133900 | 133950 | 134000 | 133900 | 449 |
| 486 | 20250312 | 112100 | 18035410050 | 133900 | 134000 | 134000 | 133900 | 87 |
| 487 | 20250312 | 112000 | 18023755950 | 134000 | 134100 | 134100 | 134000 | 242 |
| 488 | 20250312 | 111900 | 17991306250 | 134100 | 134400 | 134400 | 134100 | 197 |
| 489 | 20250312 | 111800 | 17964858050 | 134400 | 134300 | 134500 | 134300 | 194 |
| 490 | 20250312 | 111700 | 17938794650 | 134300 | 134000 | 134400 | 134000 | 496 |
| 491 | 20250312 | 111600 | 17872203900 | 134000 | 134000 | 134200 | 134000 | 82 |
| 492 | 20250312 | 111500 | 17861215700 | 134200 | 134100 | 134300 | 134000 | 346 |
| 493 | 20250312 | 111400 | 17814817100 | 134100 | 134200 | 134300 | 134000 | 472 |
| 494 | 20250312 | 111300 | 17751476600 | 134200 | 134300 | 134450 | 134200 | 139 |
| 495 | 20250312 | 111200 | 17732802450 | 134300 | 134200 | 134400 | 134200 | 414 |
| 496 | 20250312 | 111100 | 17677219950 | 134300 | 134400 | 134400 | 134300 | 194 |
| 497 | 20250312 | 111000 | 17651159250 | 134400 | 134200 | 134500 | 134200 | 238 |
| 498 | 20250312 | 110900 | 17619166250 | 134300 | 134500 | 134500 | 134300 | 150 |
| 499 | 20250312 | 110800 | 17599014550 | 134500 | 134200 | 134500 | 134200 | 331 |
| 500 | 20250312 | 110700 | 17554563350 | 134400 | 134900 | 134900 | 134100 | 551 |
| 501 | 20250312 | 110600 | 17480417650 | 134900 | 135000 | 135000 | 134800 | 45 |
| 502 | 20250312 | 110500 | 17474347350 | 135100 | 135000 | 135100 | 134600 | 563 |
| 503 | 20250312 | 110400 | 17398407650 | 135000 | 135100 | 135300 | 135000 | 341 |
| 504 | 20250312 | 110300 | 17352302250 | 135100 | 134900 | 135300 | 134900 | 1329 |
| 505 | 20250312 | 110200 | 17172899050 | 134900 | 134700 | 134900 | 134600 | 173 |
| 506 | 20250312 | 110100 | 17149589650 | 134700 | 134700 | 134900 | 134700 | 36 |
| 507 | 20250312 | 110000 | 17144734900 | 134500 | 134900 | 135000 | 134500 | 494 |
| 508 | 20250312 | 105900 | 17078137700 | 134900 | 135200 | 135200 | 134600 | 1488 |
| 509 | 20250312 | 105800 | 16877290600 | 135300 | 135600 | 135600 | 135200 | 151 |
| 510 | 20250312 | 105700 | 16856850000 | 135600 | 135900 | 135900 | 135600 | 261 |
| 511 | 20250312 | 105600 | 16821393200 | 135900 | 135900 | 136000 | 135800 | 1115 |
| 512 | 20250312 | 105500 | 16669766900 | 136000 | 135700 | 136000 | 135500 | 175 |
| 513 | 20250312 | 105400 | 16645998300 | 135800 | 135700 | 135800 | 135350 | 419 |
| 514 | 20250312 | 105300 | 16589229550 | 135800 | 136200 | 136200 | 135600 | 1370 |
| 515 | 20250312 | 105200 | 16403209650 | 136300 | 136200 | 136300 | 135800 | 1278 |
| 516 | 20250312 | 105100 | 16229309750 | 136300 | 136400 | 136400 | 136300 | 237 |
| 517 | 20250312 | 105000 | 16196992600 | 136500 | 136300 | 136500 | 136300 | 1350 |
| 518 | 20250312 | 104900 | 16012896400 | 136100 | 135700 | 136300 | 135600 | 3653 |
| 519 | 20250312 | 104800 | 15516276300 | 135700 | 135500 | 135800 | 135400 | 1271 |
| 520 | 20250312 | 104700 | 15343947200 | 135500 | 135300 | 135600 | 135300 | 612 |
| 521 | 20250312 | 104600 | 15261115100 | 135500 | 135200 | 135700 | 135100 | 1006 |
| 522 | 20250312 | 104500 | 15124810800 | 135200 | 135600 | 135800 | 135200 | 827 |
| 523 | 20250312 | 104400 | 15012738000 | 135600 | 135600 | 136100 | 135600 | 941 |
| 524 | 20250312 | 104300 | 14884925200 | 135600 | 136000 | 136100 | 135600 | 678 |
| 525 | 20250312 | 104200 | 14792739900 | 136100 | 135900 | 136200 | 135900 | 1723 |
| 526 | 20250312 | 104100 | 14558256600 | 135900 | 135600 | 136100 | 135500 | 1986 |
| 527 | 20250312 | 104000 | 14288682800 | 135800 | 135800 | 136000 | 135700 | 1037 |
| 528 | 20250312 | 103900 | 14147789950 | 135800 | 135500 | 135800 | 135500 | 521 |
| 529 | 20250312 | 103800 | 14077097700 | 135600 | 135600 | 136000 | 135500 | 1666 |
| 530 | 20250312 | 103700 | 13850939100 | 135600 | 135800 | 135900 | 135600 | 1809 |
| 531 | 20250312 | 103600 | 13605462500 | 135800 | 134900 | 136000 | 134900 | 6357 |
| 532 | 20250312 | 103500 | 12744331150 | 134900 | 133800 | 134900 | 133800 | 4319 |
| 533 | 20250312 | 103400 | 12163468350 | 133800 | 133700 | 133800 | 133600 | 498 |
| 534 | 20250312 | 103300 | 12096890050 | 133600 | 133400 | 133700 | 133400 | 512 |
| 535 | 20250312 | 103200 | 12028480050 | 133400 | 133900 | 133900 | 133400 | 685 |
| 536 | 20250312 | 103100 | 11936988750 | 133900 | 133900 | 134000 | 133700 | 848 |
| 537 | 20250312 | 103000 | 11823470850 | 134000 | 133900 | 134500 | 133700 | 2219 |
| 538 | 20250312 | 102900 | 11525428750 | 133800 | 133900 | 134500 | 133800 | 2833 |
| 539 | 20250312 | 102800 | 11145637950 | 133900 | 133700 | 133900 | 133600 | 3071 |
| 540 | 20250312 | 102700 | 10734648350 | 133700 | 133100 | 133700 | 133100 | 1946 |
| 541 | 20250312 | 102600 | 10475116350 | 133100 | 132900 | 133100 | 132900 | 1199 |
| 542 | 20250312 | 102500 | 10315639150 | 132900 | 132800 | 132900 | 132800 | 1051 |
| 543 | 20250312 | 102400 | 10175966950 | 132900 | 132500 | 132900 | 132500 | 3937 |
| 544 | 20250312 | 102300 | 9653862750 | 132500 | 132300 | 132500 | 132300 | 1279 |
| 545 | 20250312 | 102200 | 9484443750 | 132300 | 132300 | 132500 | 132200 | 1632 |
| 546 | 20250312 | 102100 | 9268401200 | 132200 | 132000 | 132300 | 132000 | 455 |
| 547 | 20250312 | 102000 | 9208268500 | 132000 | 132100 | 132100 | 131900 | 399 |
| 548 | 20250312 | 101900 | 9155592500 | 132100 | 132100 | 132100 | 131900 | 305 |
| 549 | 20250312 | 101800 | 9115322300 | 132100 | 132100 | 132200 | 132000 | 124 |
| 550 | 20250312 | 101700 | 9098940800 | 132200 | 132100 | 132200 | 132100 | 113 |
| 551 | 20250312 | 101600 | 9084006100 | 132200 | 132300 | 132300 | 131800 | 549 |
| 552 | 20250312 | 101500 | 9011462700 | 132300 | 132300 | 132400 | 132200 | 263 |
| 553 | 20250312 | 101400 | 8976662100 | 132300 | 132300 | 132400 | 132200 | 312 |
| 554 | 20250312 | 101300 | 8935384200 | 132400 | 132200 | 132400 | 132100 | 1787 |
| 555 | 20250312 | 101200 | 8699078900 | 132200 | 131900 | 132200 | 131900 | 1085 |
| 556 | 20250312 | 101100 | 8555850600 | 131900 | 132000 | 132000 | 131900 | 65 |
| 557 | 20250312 | 101000 | 8547272800 | 131900 | 131900 | 132000 | 131700 | 1623 |
| 558 | 20250312 | 100900 | 8333203500 | 131900 | 131900 | 132000 | 131700 | 373 |
| 559 | 20250312 | 100800 | 8284020200 | 131900 | 131700 | 132000 | 131700 | 805 |
| 560 | 20250312 | 100700 | 8177864200 | 131600 | 131800 | 131800 | 131600 | 247 |
| 561 | 20250312 | 100600 | 8145336400 | 131800 | 132000 | 132000 | 131800 | 226 |
| 562 | 20250312 | 100500 | 8115533000 | 132050 | 132300 | 132300 | 132000 | 854 |
| 563 | 20250312 | 100400 | 8002651300 | 132300 | 131500 | 132300 | 131500 | 4982 |
| 564 | 20250312 | 100300 | 7345713800 | 131600 | 131600 | 131700 | 131500 | 1247 |
| 565 | 20250312 | 100200 | 7181614500 | 131600 | 131100 | 131700 | 131100 | 4305 |
| 566 | 20250312 | 100100 | 6615739200 | 131000 | 130800 | 131100 | 130800 | 312 |
| 567 | 20250312 | 100000 | 6574896600 | 130600 | 130800 | 130900 | 130600 | 99 |
| 568 | 20250312 | 095900 | 6561950100 | 130900 | 130900 | 131000 | 130800 | 96 |
| 569 | 20250312 | 095800 | 6549382700 | 130900 | 131000 | 131100 | 130900 | 112 |
| 570 | 20250312 | 095700 | 6534708200 | 131100 | 131000 | 131100 | 131000 | 46 |
| 571 | 20250312 | 095600 | 6528678100 | 131100 | 131100 | 131200 | 131100 | 272 |
| 572 | 20250312 | 095500 | 6493016900 | 131100 | 130900 | 131100 | 130900 | 471 |
| 573 | 20250312 | 095400 | 6431333600 | 130900 | 130800 | 130900 | 130600 | 137 |
| 574 | 20250312 | 095300 | 6413419500 | 130600 | 130800 | 130800 | 130600 | 107 |
| 575 | 20250312 | 095200 | 6399430200 | 130800 | 130500 | 130800 | 130400 | 663 |
| 576 | 20250312 | 095100 | 6312847300 | 130500 | 130500 | 130600 | 130500 | 160 |
| 577 | 20250312 | 095000 | 6291965200 | 130500 | 130600 | 130600 | 130500 | 41 |
| 578 | 20250312 | 094900 | 6286610700 | 130700 | 130500 | 130700 | 130400 | 57 |
| 579 | 20250312 | 094800 | 6279166900 | 130500 | 130400 | 130600 | 130400 | 175 |
| 580 | 20250312 | 094700 | 6256328700 | 130500 | 130500 | 130600 | 130500 | 38 |
| 581 | 20250312 | 094600 | 6251369000 | 130700 | 130900 | 130900 | 130500 | 347 |
| 582 | 20250312 | 094500 | 6206052400 | 130900 | 131250 | 131250 | 130900 | 133 |
| 583 | 20250312 | 094400 | 6188627950 | 131300 | 131200 | 131300 | 131200 | 48 |
| 584 | 20250312 | 094300 | 6182327250 | 131200 | 131300 | 131400 | 131100 | 2285 |
| 585 | 20250312 | 094200 | 5882384150 | 131300 | 130900 | 131300 | 130900 | 1430 |
| 586 | 20250312 | 094100 | 5694822350 | 130900 | 131000 | 131000 | 130600 | 243 |
| 587 | 20250312 | 094000 | 5663063750 | 130800 | 131100 | 131100 | 130800 | 493 |
| 588 | 20250312 | 093900 | 5598502950 | 131100 | 131100 | 131100 | 130900 | 609 |
| 589 | 20250312 | 093800 | 5518695950 | 131000 | 130600 | 131100 | 130600 | 433 |
| 590 | 20250312 | 093700 | 5461990550 | 130600 | 130700 | 130800 | 130600 | 226 |
| 591 | 20250312 | 093600 | 5432457050 | 130800 | 130800 | 130900 | 130800 | 352 |
| 592 | 20250312 | 093500 | 5386392150 | 130900 | 131000 | 131000 | 130800 | 246 |
| 593 | 20250312 | 093400 | 5354196550 | 130900 | 131100 | 131300 | 130900 | 623 |
| 594 | 20250312 | 093300 | 5272546150 | 131300 | 131400 | 131400 | 131100 | 568 |
| 595 | 20250312 | 093200 | 5197936250 | 131300 | 131100 | 131400 | 131100 | 1489 |
| 596 | 20250312 | 093100 | 5002495750 | 131000 | 130200 | 131000 | 130200 | 1412 |
| 597 | 20250312 | 093000 | 4817755850 | 130500 | 130300 | 130500 | 130100 | 957 |
| 598 | 20250312 | 092900 | 4693080650 | 130400 | 130300 | 130400 | 130200 | 110 |
| 599 | 20250312 | 092800 | 4678744350 | 130400 | 130500 | 130500 | 130000 | 748 |
| 600 | 20250312 | 092700 | 4581372200 | 130600 | 130700 | 130700 | 130400 | 504 |
| 601 | 20250312 | 092600 | 4515570400 | 130700 | 130500 | 130700 | 130500 | 249 |
| 602 | 20250312 | 092500 | 4483047050 | 130500 | 130800 | 130800 | 130500 | 411 |
| 603 | 20250312 | 092400 | 4429337650 | 130800 | 130900 | 131000 | 130800 | 1637 |
| 604 | 20250312 | 092300 | 4215097150 | 130900 | 129800 | 131000 | 129800 | 2872 |
| 605 | 20250312 | 092200 | 3840934400 | 129800 | 129200 | 129900 | 129200 | 1312 |
| 606 | 20250312 | 092100 | 3670799800 | 129200 | 128600 | 129500 | 128550 | 3257 |
| 607 | 20250312 | 092000 | 3249456500 | 128650 | 128600 | 128900 | 128600 | 181 |
| 608 | 20250312 | 091900 | 3226165600 | 128600 | 128600 | 128700 | 128500 | 237 |
| 609 | 20250312 | 091800 | 3195693600 | 128600 | 128900 | 128900 | 128500 | 244 |
| 610 | 20250312 | 091700 | 3164303500 | 128900 | 129200 | 129400 | 128800 | 1270 |
| 611 | 20250312 | 091600 | 3000433300 | 129200 | 129300 | 129400 | 129200 | 748 |
| 612 | 20250312 | 091500 | 2903733500 | 129200 | 129300 | 129400 | 129100 | 935 |
| 613 | 20250312 | 091400 | 2782874000 | 129300 | 129200 | 129300 | 129100 | 585 |
| 614 | 20250312 | 091300 | 2707271450 | 129200 | 129100 | 129300 | 129100 | 886 |
| 615 | 20250312 | 091200 | 2592808700 | 129100 | 128900 | 129200 | 128900 | 1853 |
| 616 | 20250312 | 091100 | 2353582100 | 128900 | 129050 | 129200 | 128900 | 169 |
| 617 | 20250312 | 091000 | 2331773700 | 129200 | 128800 | 129200 | 128600 | 1609 |
| 618 | 20250312 | 090900 | 2124432000 | 128700 | 128900 | 129000 | 128600 | 602 |
| 619 | 20250312 | 090800 | 2046898450 | 129000 | 128500 | 129100 | 128400 | 3219 |
| 620 | 20250312 | 090700 | 1632207950 | 128500 | 128500 | 128600 | 128300 | 1690 |
| 621 | 20250312 | 090600 | 1415149150 | 128500 | 128200 | 128900 | 128200 | 1985 |
| 622 | 20250312 | 090500 | 1160002400 | 128200 | 127800 | 128500 | 127700 | 2327 |
| 623 | 20250312 | 090400 | 861541150 | 127800 | 127000 | 128200 | 126700 | 2472 |
| 624 | 20250312 | 090300 | 546192800 | 127100 | 125800 | 127100 | 125500 | 1274 |
| 625 | 20250312 | 090200 | 384840700 | 125500 | 126000 | 126000 | 125300 | 53 |
| 626 | 20250312 | 090100 | 378196200 | 125900 | 125900 | 125900 | 124600 | 853 |
| 627 | 20250312 | 090000 | 271299700 | 125900 | 126000 | 126000 | 125100 | 2159 |