32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 3 | 20250318 | 183000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 4 | 20250318 | 182900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 5 | 20250318 | 182800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 6 | 20250318 | 182700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 7 | 20250318 | 182600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 8 | 20250318 | 182500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 9 | 20250318 | 182400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 10 | 20250318 | 182300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 11 | 20250318 | 182200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 12 | 20250318 | 182100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 13 | 20250318 | 182000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 14 | 20250318 | 181900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 15 | 20250318 | 181800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 16 | 20250318 | 181700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 17 | 20250318 | 181600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 18 | 20250318 | 181500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 19 | 20250318 | 181400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 20 | 20250318 | 181300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 21 | 20250318 | 181200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 22 | 20250318 | 181100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 23 | 20250318 | 181000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 24 | 20250318 | 180900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 25 | 20250318 | 180800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 26 | 20250318 | 180700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 27 | 20250318 | 180600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 28 | 20250318 | 180500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 29 | 20250318 | 180400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 30 | 20250318 | 180300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 31 | 20250318 | 180200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 32 | 20250318 | 180100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 33 | 20250318 | 180000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 34 | 20250318 | 175900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 35 | 20250318 | 175800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 36 | 20250318 | 175700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 37 | 20250318 | 175600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 38 | 20250318 | 175500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 39 | 20250318 | 175400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 40 | 20250318 | 175300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 41 | 20250318 | 175200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 42 | 20250318 | 175100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 43 | 20250318 | 175000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 44 | 20250318 | 174900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 45 | 20250318 | 174800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 46 | 20250318 | 174700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 47 | 20250318 | 174600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 48 | 20250318 | 174500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 49 | 20250318 | 174400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 50 | 20250318 | 174300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 51 | 20250318 | 174200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 52 | 20250318 | 174100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 53 | 20250318 | 174000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 54 | 20250318 | 173900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 55 | 20250318 | 173800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 56 | 20250318 | 173700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 57 | 20250318 | 173600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 58 | 20250318 | 173500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 59 | 20250318 | 173400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 60 | 20250318 | 173300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 61 | 20250318 | 173200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 62 | 20250318 | 173100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 63 | 20250318 | 173000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 64 | 20250318 | 172900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 65 | 20250318 | 172800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 66 | 20250318 | 172700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 67 | 20250318 | 172600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 68 | 20250318 | 172500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 69 | 20250318 | 172400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 70 | 20250318 | 172300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 71 | 20250318 | 172200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 72 | 20250318 | 172100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 73 | 20250318 | 172000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 74 | 20250318 | 171900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 75 | 20250318 | 171800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 76 | 20250318 | 171700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 77 | 20250318 | 171600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 78 | 20250318 | 171500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 79 | 20250318 | 171400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 80 | 20250318 | 171300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 81 | 20250318 | 171200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 82 | 20250318 | 171100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 83 | 20250318 | 171000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 84 | 20250318 | 170900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 85 | 20250318 | 170800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 86 | 20250318 | 170700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 87 | 20250318 | 170600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 88 | 20250318 | 170500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 89 | 20250318 | 170400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 90 | 20250318 | 170300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 91 | 20250318 | 170200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 92 | 20250318 | 170100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 93 | 20250318 | 170000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 94 | 20250318 | 165900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 95 | 20250318 | 165800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 96 | 20250318 | 165700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 97 | 20250318 | 165600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 98 | 20250318 | 165500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 99 | 20250318 | 165400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 100 | 20250318 | 165300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 101 | 20250318 | 165200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 102 | 20250318 | 165100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 103 | 20250318 | 165000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 104 | 20250318 | 164900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 105 | 20250318 | 164800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 106 | 20250318 | 164700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 107 | 20250318 | 164600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 108 | 20250318 | 164500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 109 | 20250318 | 164400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 110 | 20250318 | 164300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 111 | 20250318 | 164200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 112 | 20250318 | 164100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 113 | 20250318 | 164000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 114 | 20250318 | 163900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 115 | 20250318 | 163800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 116 | 20250318 | 163700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 117 | 20250318 | 163600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 118 | 20250318 | 163500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 119 | 20250318 | 163400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 120 | 20250318 | 163300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 121 | 20250318 | 163200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 122 | 20250318 | 163100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 123 | 20250318 | 163000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 124 | 20250318 | 162900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 125 | 20250318 | 162800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 126 | 20250318 | 162700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 127 | 20250318 | 162600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 128 | 20250318 | 162500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 129 | 20250318 | 162400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 130 | 20250318 | 162300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 131 | 20250318 | 162200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 132 | 20250318 | 162100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 133 | 20250318 | 162000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 134 | 20250318 | 161900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 135 | 20250318 | 161800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 136 | 20250318 | 161700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 137 | 20250318 | 161600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 138 | 20250318 | 161500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 139 | 20250318 | 161400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 140 | 20250318 | 161300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 141 | 20250318 | 161200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 142 | 20250318 | 161100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 143 | 20250318 | 161000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 144 | 20250318 | 160900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 145 | 20250318 | 160800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 146 | 20250318 | 160700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 147 | 20250318 | 160600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 148 | 20250318 | 160500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 149 | 20250318 | 160400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 150 | 20250318 | 160300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 151 | 20250318 | 160200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 152 | 20250318 | 160100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 153 | 20250318 | 160000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 154 | 20250318 | 155900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 155 | 20250318 | 155800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 156 | 20250318 | 155700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 157 | 20250318 | 155600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 158 | 20250318 | 155500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 159 | 20250318 | 155400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 160 | 20250318 | 155300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 161 | 20250318 | 155200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 162 | 20250318 | 155100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 163 | 20250318 | 155000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 164 | 20250318 | 154900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 165 | 20250318 | 154800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 166 | 20250318 | 154700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 167 | 20250318 | 154600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 168 | 20250318 | 154500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 169 | 20250318 | 154400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 170 | 20250318 | 154300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 171 | 20250318 | 154200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 172 | 20250318 | 154100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 173 | 20250318 | 154000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 174 | 20250318 | 153900 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 175 | 20250318 | 153800 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 176 | 20250318 | 153700 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 177 | 20250318 | 153600 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 178 | 20250318 | 153500 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 179 | 20250318 | 153400 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 180 | 20250318 | 153300 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 181 | 20250318 | 153200 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 0 |
| 182 | 20250318 | 153100 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 183 | 20250318 | 153000 | 208905264500 | 96400 | 96400 | 96400 | 96400 | 102263 |
| 184 | 20250318 | 152900 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 185 | 20250318 | 152800 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 186 | 20250318 | 152700 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 187 | 20250318 | 152600 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 188 | 20250318 | 152500 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 189 | 20250318 | 152400 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 190 | 20250318 | 152300 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 191 | 20250318 | 152200 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 192 | 20250318 | 152100 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 193 | 20250318 | 152000 | 199047111300 | 96100 | 96100 | 96100 | 96100 | 0 |
| 194 | 20250318 | 151900 | 199047111300 | 96100 | 96100 | 96100 | 96000 | 5787 |
| 195 | 20250318 | 151800 | 198491188450 | 96100 | 96050 | 96100 | 96000 | 2129 |
| 196 | 20250318 | 151700 | 198286752500 | 96000 | 96100 | 96100 | 96000 | 2695 |
| 197 | 20250318 | 151600 | 198027858200 | 96000 | 96100 | 96100 | 96000 | 1349 |
| 198 | 20250318 | 151500 | 197898253500 | 96000 | 96100 | 96100 | 96000 | 2571 |
| 199 | 20250318 | 151400 | 197651261950 | 96000 | 96200 | 96200 | 96000 | 2282 |
| 200 | 20250318 | 151300 | 197431971300 | 96100 | 96200 | 96200 | 96000 | 2334 |
| 201 | 20250318 | 151200 | 197207618550 | 96200 | 96200 | 96200 | 96100 | 2713 |
| 202 | 20250318 | 151100 | 196946829000 | 96100 | 96200 | 96200 | 96000 | 5974 |
| 203 | 20250318 | 151000 | 196372664750 | 96200 | 96100 | 96200 | 96000 | 2495 |
| 204 | 20250318 | 150900 | 196132832350 | 96100 | 96100 | 96100 | 96000 | 3924 |
| 205 | 20250318 | 150800 | 195755819050 | 96100 | 96100 | 96100 | 96000 | 3985 |
| 206 | 20250318 | 150700 | 195372925500 | 96100 | 96100 | 96100 | 96000 | 3367 |
| 207 | 20250318 | 150600 | 195049411800 | 96000 | 96100 | 96100 | 96000 | 1762 |
| 208 | 20250318 | 150500 | 194880173200 | 96100 | 96050 | 96100 | 96000 | 3968 |
| 209 | 20250318 | 150400 | 194499081000 | 96100 | 96100 | 96100 | 96000 | 3201 |
| 210 | 20250318 | 150300 | 194191539050 | 96000 | 96000 | 96100 | 96000 | 2006 |
| 211 | 20250318 | 150200 | 193998839600 | 96000 | 96100 | 96100 | 96000 | 3608 |
| 212 | 20250318 | 150100 | 193652269550 | 96100 | 96000 | 96100 | 96000 | 2893 |
| 213 | 20250318 | 150000 | 193374490800 | 96000 | 96100 | 96100 | 95900 | 6571 |
| 214 | 20250318 | 145900 | 192743607050 | 96100 | 95950 | 96100 | 95900 | 12276 |
| 215 | 20250318 | 145800 | 191565065800 | 96000 | 96000 | 96000 | 95900 | 2724 |
| 216 | 20250318 | 145700 | 191303659800 | 95900 | 96000 | 96000 | 95900 | 2726 |
| 217 | 20250318 | 145600 | 191042114200 | 96000 | 95900 | 96000 | 95900 | 2039 |
| 218 | 20250318 | 145500 | 190846427200 | 96000 | 95900 | 96000 | 95900 | 1210 |
| 219 | 20250318 | 145400 | 190730304750 | 95900 | 96000 | 96000 | 95900 | 5648 |
| 220 | 20250318 | 145300 | 190188380900 | 96000 | 95900 | 96000 | 95900 | 3709 |
| 221 | 20250318 | 145200 | 189832466600 | 96000 | 95900 | 96000 | 95900 | 2348 |
| 222 | 20250318 | 145100 | 189607106950 | 95900 | 96000 | 96000 | 95900 | 2101 |
| 223 | 20250318 | 145000 | 189405470700 | 96000 | 95950 | 96000 | 95900 | 2414 |
| 224 | 20250318 | 144900 | 189173788650 | 95900 | 96000 | 96000 | 95900 | 1751 |
| 225 | 20250318 | 144800 | 189005763800 | 96000 | 96000 | 96000 | 95900 | 2062 |
| 226 | 20250318 | 144700 | 188807885600 | 96000 | 95900 | 96000 | 95900 | 2667 |
| 227 | 20250318 | 144600 | 188551997800 | 96000 | 95900 | 96000 | 95900 | 2218 |
| 228 | 20250318 | 144500 | 188339166200 | 95900 | 95900 | 96000 | 95800 | 4947 |
| 229 | 20250318 | 144400 | 187864764500 | 95900 | 95900 | 95900 | 95800 | 2177 |
| 230 | 20250318 | 144300 | 187656101250 | 95900 | 95900 | 95900 | 95800 | 1720 |
| 231 | 20250318 | 144200 | 187491234550 | 95900 | 95900 | 95900 | 95800 | 3163 |
| 232 | 20250318 | 144100 | 187188090800 | 95900 | 95900 | 96000 | 95800 | 4930 |
| 233 | 20250318 | 144000 | 186715542300 | 95900 | 95900 | 96000 | 95800 | 4332 |
| 234 | 20250318 | 143900 | 186300139300 | 95900 | 95900 | 96000 | 95900 | 1820 |
| 235 | 20250318 | 143800 | 186125506800 | 96000 | 96100 | 96100 | 95900 | 11396 |
| 236 | 20250318 | 143700 | 185031446800 | 96100 | 96050 | 96100 | 96000 | 2628 |
| 237 | 20250318 | 143600 | 184779041600 | 96100 | 96100 | 96100 | 96000 | 2233 |
| 238 | 20250318 | 143500 | 184564529050 | 96100 | 96100 | 96100 | 96000 | 2879 |
| 239 | 20250318 | 143400 | 184287888150 | 96100 | 96200 | 96200 | 96000 | 6890 |
| 240 | 20250318 | 143300 | 183625734900 | 96100 | 96100 | 96200 | 96100 | 2306 |
| 241 | 20250318 | 143200 | 183403977450 | 96200 | 96000 | 96200 | 96000 | 5373 |
| 242 | 20250318 | 143100 | 182887641600 | 96000 | 96100 | 96100 | 96000 | 2822 |
| 243 | 20250318 | 143000 | 182616530800 | 96100 | 96000 | 96100 | 96000 | 3064 |
| 244 | 20250318 | 142900 | 182322166800 | 96100 | 96000 | 96100 | 96000 | 2370 |
| 245 | 20250318 | 142800 | 182094464300 | 96000 | 96000 | 96100 | 96000 | 1847 |
| 246 | 20250318 | 142700 | 181917065800 | 96000 | 96000 | 96100 | 96000 | 1325 |
| 247 | 20250318 | 142600 | 181789779050 | 96100 | 96200 | 96200 | 96000 | 3589 |
| 248 | 20250318 | 142500 | 181444902650 | 96100 | 96200 | 96200 | 96100 | 2049 |
| 249 | 20250318 | 142400 | 181247944050 | 96200 | 96100 | 96200 | 96100 | 2341 |
| 250 | 20250318 | 142300 | 181022891900 | 96100 | 96150 | 96200 | 96100 | 4630 |
| 251 | 20250318 | 142200 | 180577866550 | 96100 | 96100 | 96200 | 96100 | 2340 |
| 252 | 20250318 | 142100 | 180352880900 | 96150 | 96150 | 96150 | 96100 | 2237 |
| 253 | 20250318 | 142000 | 180137853650 | 96150 | 96200 | 96200 | 96000 | 3671 |
| 254 | 20250318 | 141900 | 179785038600 | 96100 | 96100 | 96200 | 96100 | 1970 |
| 255 | 20250318 | 141800 | 179595647450 | 96100 | 96100 | 96200 | 96100 | 3479 |
| 256 | 20250318 | 141700 | 179261252200 | 96100 | 96100 | 96200 | 96100 | 2184 |
| 257 | 20250318 | 141600 | 179051261300 | 96200 | 96100 | 96200 | 96100 | 2769 |
| 258 | 20250318 | 141500 | 178785016300 | 96200 | 96200 | 96200 | 96100 | 2684 |
| 259 | 20250318 | 141400 | 178526966650 | 96200 | 96200 | 96200 | 96100 | 2386 |
| 260 | 20250318 | 141300 | 178297570650 | 96100 | 96100 | 96200 | 96100 | 1653 |
| 261 | 20250318 | 141200 | 178138604250 | 96200 | 96100 | 96200 | 96100 | 2269 |
| 262 | 20250318 | 141100 | 177920421450 | 96200 | 96100 | 96200 | 96000 | 4559 |
| 263 | 20250318 | 141000 | 177482317650 | 96000 | 95900 | 96100 | 95800 | 41723 |
| 264 | 20250318 | 140900 | 173478190650 | 95900 | 95900 | 95900 | 95800 | 1874 |
| 265 | 20250318 | 140800 | 173298562450 | 95800 | 95700 | 95900 | 95700 | 4280 |
| 266 | 20250318 | 140700 | 172888551750 | 95800 | 95700 | 95800 | 95700 | 1946 |
| 267 | 20250318 | 140600 | 172702173000 | 95700 | 95800 | 95800 | 95700 | 3163 |
| 268 | 20250318 | 140500 | 172399230600 | 95800 | 95800 | 95800 | 95700 | 2231 |
| 269 | 20250318 | 140400 | 172185563500 | 95800 | 95700 | 95800 | 95700 | 1906 |
| 270 | 20250318 | 140300 | 172003009100 | 95700 | 95800 | 95800 | 95700 | 2136 |
| 271 | 20250318 | 140200 | 171798429700 | 95700 | 95700 | 95800 | 95700 | 1538 |
| 272 | 20250318 | 140100 | 171651177050 | 95800 | 95700 | 95800 | 95700 | 1558 |
| 273 | 20250318 | 140000 | 171502003600 | 95700 | 95700 | 95800 | 95600 | 18430 |
| 274 | 20250318 | 135900 | 169736888600 | 95600 | 95700 | 95800 | 95600 | 2778 |
| 275 | 20250318 | 135800 | 169470963300 | 95700 | 95700 | 95800 | 95600 | 11119 |
| 276 | 20250318 | 135700 | 168406803300 | 95700 | 95700 | 95800 | 95700 | 2073 |
| 277 | 20250318 | 135600 | 168208297350 | 95800 | 95800 | 95800 | 95700 | 3742 |
| 278 | 20250318 | 135500 | 167849963450 | 95700 | 95700 | 95800 | 95700 | 3862 |
| 279 | 20250318 | 135400 | 167480104900 | 95800 | 95700 | 95800 | 95700 | 2292 |
| 280 | 20250318 | 135300 | 167260621000 | 95800 | 95700 | 95800 | 95700 | 2103 |
| 281 | 20250318 | 135200 | 167059234100 | 95800 | 95700 | 95800 | 95700 | 1096 |
| 282 | 20250318 | 135100 | 166954255550 | 95800 | 95800 | 95800 | 95700 | 5399 |
| 283 | 20250318 | 135000 | 166437426600 | 95700 | 95800 | 95800 | 95700 | 2206 |
| 284 | 20250318 | 134900 | 166226149550 | 95800 | 95700 | 95800 | 95700 | 2094 |
| 285 | 20250318 | 134800 | 166025641700 | 95700 | 95800 | 95800 | 95700 | 1801 |
| 286 | 20250318 | 134700 | 165853171900 | 95800 | 95700 | 95800 | 95700 | 1553 |
| 287 | 20250318 | 134600 | 165704445600 | 95700 | 95700 | 95800 | 95700 | 2159 |
| 288 | 20250318 | 134500 | 165497708150 | 95700 | 95800 | 95800 | 95700 | 1721 |
| 289 | 20250318 | 134400 | 165332917550 | 95800 | 95700 | 95800 | 95700 | 1225 |
| 290 | 20250318 | 134300 | 165215639450 | 95800 | 95700 | 95800 | 95700 | 1548 |
| 291 | 20250318 | 134200 | 165067445900 | 95750 | 95700 | 95800 | 95700 | 1244 |
| 292 | 20250318 | 134100 | 164948333400 | 95800 | 95700 | 95800 | 95700 | 1643 |
| 293 | 20250318 | 134000 | 164791034450 | 95800 | 95700 | 95800 | 95700 | 1393 |
| 294 | 20250318 | 133900 | 164657647400 | 95700 | 95700 | 95800 | 95700 | 1660 |
| 295 | 20250318 | 133800 | 164498698200 | 95700 | 95700 | 95800 | 95700 | 2658 |
| 296 | 20250318 | 133700 | 164244188950 | 95800 | 95700 | 95800 | 95700 | 1789 |
| 297 | 20250318 | 133600 | 164072882950 | 95800 | 95800 | 95800 | 95700 | 1542 |
| 298 | 20250318 | 133500 | 163925192750 | 95800 | 95800 | 95800 | 95700 | 1522 |
| 299 | 20250318 | 133400 | 163779451850 | 95700 | 95700 | 95800 | 95700 | 767 |
| 300 | 20250318 | 133300 | 163706033850 | 95800 | 95800 | 95900 | 95700 | 3746 |
| 301 | 20250318 | 133200 | 163347208400 | 95800 | 95800 | 95900 | 95800 | 1674 |
| 302 | 20250318 | 133100 | 163186816400 | 95900 | 95900 | 95900 | 95800 | 6207 |
| 303 | 20250318 | 133000 | 162591662100 | 95800 | 95700 | 95900 | 95700 | 2709 |
| 304 | 20250318 | 132900 | 162332181500 | 95800 | 95700 | 95800 | 95700 | 4383 |
| 305 | 20250318 | 132800 | 161912341950 | 95700 | 95700 | 95800 | 95700 | 2831 |
| 306 | 20250318 | 132700 | 161641369650 | 95800 | 95700 | 95800 | 95700 | 2978 |
| 307 | 20250318 | 132600 | 161356163050 | 95700 | 95800 | 95900 | 95700 | 2890 |
| 308 | 20250318 | 132500 | 161079290500 | 95800 | 95800 | 95900 | 95800 | 1406 |
| 309 | 20250318 | 132400 | 160944540250 | 95800 | 95800 | 95900 | 95700 | 3068 |
| 310 | 20250318 | 132300 | 160650619050 | 95800 | 95700 | 95800 | 95700 | 1674 |
| 311 | 20250318 | 132200 | 160490288150 | 95700 | 95700 | 95900 | 95700 | 5190 |
| 312 | 20250318 | 132100 | 159993168950 | 95700 | 95700 | 95800 | 95600 | 3369 |
| 313 | 20250318 | 132000 | 159670727200 | 95700 | 95700 | 95800 | 95700 | 2055 |
| 314 | 20250318 | 131900 | 159474008000 | 95700 | 95800 | 95800 | 95600 | 6130 |
| 315 | 20250318 | 131800 | 158887368300 | 95700 | 95800 | 95800 | 95700 | 1041 |
| 316 | 20250318 | 131700 | 158787721300 | 95800 | 95600 | 95800 | 95600 | 4731 |
| 317 | 20250318 | 131600 | 158334626450 | 95600 | 95800 | 95800 | 95600 | 9535 |
| 318 | 20250318 | 131500 | 157422038650 | 95800 | 95800 | 95800 | 95700 | 1581 |
| 319 | 20250318 | 131400 | 157270598750 | 95800 | 95700 | 95800 | 95700 | 1018 |
| 320 | 20250318 | 131300 | 157173093300 | 95800 | 95800 | 95800 | 95700 | 2093 |
| 321 | 20250318 | 131200 | 156972669800 | 95800 | 95800 | 95800 | 95700 | 859 |
| 322 | 20250318 | 131100 | 156890393700 | 95800 | 95700 | 95800 | 95600 | 4385 |
| 323 | 20250318 | 131000 | 156470724750 | 95700 | 95600 | 95700 | 95600 | 1400 |
| 324 | 20250318 | 130900 | 156336809450 | 95600 | 95700 | 95700 | 95600 | 2096 |
| 325 | 20250318 | 130800 | 156136343700 | 95700 | 95700 | 95700 | 95600 | 1652 |
| 326 | 20250318 | 130700 | 155978336250 | 95700 | 95600 | 95700 | 95600 | 1096 |
| 327 | 20250318 | 130600 | 155873488150 | 95700 | 95600 | 95700 | 95600 | 1316 |
| 328 | 20250318 | 130500 | 155747571400 | 95600 | 95800 | 95800 | 95600 | 8171 |
| 329 | 20250318 | 130400 | 154965840350 | 95800 | 95800 | 95800 | 95700 | 1638 |
| 330 | 20250318 | 130300 | 154809039650 | 95800 | 95900 | 95900 | 95700 | 3591 |
| 331 | 20250318 | 130200 | 154465072100 | 95900 | 95800 | 95900 | 95800 | 2264 |
| 332 | 20250318 | 130100 | 154248162000 | 95900 | 95800 | 95900 | 95800 | 6141 |
| 333 | 20250318 | 130000 | 153659792650 | 95900 | 95900 | 96000 | 95800 | 5188 |
| 334 | 20250318 | 125900 | 153162342750 | 96000 | 96000 | 96000 | 95900 | 3412 |
| 335 | 20250318 | 125800 | 152835019300 | 96000 | 95800 | 96000 | 95800 | 7007 |
| 336 | 20250318 | 125700 | 152162988450 | 95800 | 95900 | 95900 | 95800 | 1228 |
| 337 | 20250318 | 125600 | 152045270750 | 95900 | 95900 | 95900 | 95800 | 1571 |
| 338 | 20250318 | 125500 | 151894656550 | 95800 | 95900 | 95900 | 95800 | 1947 |
| 339 | 20250318 | 125400 | 151707955450 | 95900 | 95800 | 95900 | 95800 | 1460 |
| 340 | 20250318 | 125300 | 151567997500 | 95900 | 95800 | 95900 | 95800 | 6932 |
| 341 | 20250318 | 125200 | 150903748900 | 95800 | 95900 | 95900 | 95800 | 1630 |
| 342 | 20250318 | 125100 | 150747471000 | 95900 | 95800 | 95900 | 95800 | 2198 |
| 343 | 20250318 | 125000 | 150536694850 | 95900 | 95900 | 95900 | 95800 | 835 |
| 344 | 20250318 | 124900 | 150456632850 | 95800 | 95900 | 95950 | 95800 | 2279 |
| 345 | 20250318 | 124800 | 150238112550 | 95900 | 95900 | 96000 | 95900 | 2276 |
| 346 | 20250318 | 124700 | 150019799200 | 96000 | 95900 | 96000 | 95900 | 2050 |
| 347 | 20250318 | 124600 | 149823069950 | 95900 | 95700 | 96000 | 95700 | 26995 |
| 348 | 20250318 | 124500 | 147235051150 | 95700 | 95700 | 95800 | 95700 | 1223 |
| 349 | 20250318 | 124400 | 147117913800 | 95800 | 95800 | 95800 | 95700 | 1631 |
| 350 | 20250318 | 124300 | 146961674950 | 95700 | 95700 | 95800 | 95700 | 1639 |
| 351 | 20250318 | 124200 | 146804703550 | 95700 | 95700 | 95800 | 95700 | 1858 |
| 352 | 20250318 | 124100 | 146626772050 | 95800 | 95700 | 95800 | 95600 | 4258 |
| 353 | 20250318 | 124000 | 146219257650 | 95700 | 95700 | 95700 | 95600 | 1153 |
| 354 | 20250318 | 123900 | 146108925800 | 95700 | 95700 | 95700 | 95600 | 882 |
| 355 | 20250318 | 123800 | 146024537200 | 95700 | 95700 | 95700 | 95600 | 1025 |
| 356 | 20250318 | 123700 | 145926459450 | 95700 | 95700 | 95700 | 95600 | 2050 |
| 357 | 20250318 | 123600 | 145730293350 | 95700 | 95600 | 95700 | 95600 | 2291 |
| 358 | 20250318 | 123500 | 145511074050 | 95600 | 95700 | 95700 | 95600 | 4019 |
| 359 | 20250318 | 123400 | 145126470200 | 95700 | 95700 | 95700 | 95600 | 1331 |
| 360 | 20250318 | 123300 | 144999130300 | 95700 | 95700 | 95700 | 95600 | 772 |
| 361 | 20250318 | 123200 | 144925271500 | 95700 | 95600 | 95700 | 95600 | 963 |
| 362 | 20250318 | 123100 | 144833129700 | 95600 | 95600 | 95700 | 95600 | 1905 |
| 363 | 20250318 | 123000 | 144650885000 | 95700 | 95600 | 95700 | 95600 | 1039 |
| 364 | 20250318 | 122900 | 144551471500 | 95700 | 95700 | 95700 | 95600 | 1536 |
| 365 | 20250318 | 122800 | 144404595050 | 95700 | 95650 | 95700 | 95600 | 455 |
| 366 | 20250318 | 122700 | 144361068800 | 95600 | 95700 | 95700 | 95600 | 1827 |
| 367 | 20250318 | 122600 | 144186274500 | 95700 | 95600 | 95700 | 95500 | 2942 |
| 368 | 20250318 | 122500 | 143904863300 | 95600 | 95600 | 95600 | 95500 | 4316 |
| 369 | 20250318 | 122400 | 143492272550 | 95600 | 95450 | 95600 | 95400 | 7665 |
| 370 | 20250318 | 122300 | 142760199650 | 95400 | 95400 | 95500 | 95400 | 1635 |
| 371 | 20250318 | 122200 | 142604104650 | 95400 | 95400 | 95500 | 95400 | 1416 |
| 372 | 20250318 | 122100 | 142468938900 | 95500 | 95400 | 95500 | 95400 | 1013 |
| 373 | 20250318 | 122000 | 142372234900 | 95500 | 95500 | 95500 | 95400 | 1077 |
| 374 | 20250318 | 121900 | 142269416500 | 95400 | 95500 | 95500 | 95400 | 869 |
| 375 | 20250318 | 121800 | 142186462650 | 95400 | 95400 | 95500 | 95400 | 753 |
| 376 | 20250318 | 121700 | 142114582550 | 95500 | 95450 | 95500 | 95400 | 493 |
| 377 | 20250318 | 121600 | 142067526300 | 95450 | 95400 | 95500 | 95400 | 1483 |
| 378 | 20250318 | 121500 | 141925995200 | 95500 | 95400 | 95500 | 95400 | 927 |
| 379 | 20250318 | 121400 | 141837493900 | 95500 | 95400 | 95500 | 95400 | 983 |
| 380 | 20250318 | 121300 | 141743640900 | 95500 | 95400 | 95500 | 95400 | 837 |
| 381 | 20250318 | 121200 | 141663772800 | 95500 | 95400 | 95500 | 95400 | 1436 |
| 382 | 20250318 | 121100 | 141526760050 | 95400 | 95400 | 95500 | 95400 | 504 |
| 383 | 20250318 | 121000 | 141478649350 | 95400 | 95400 | 95500 | 95300 | 2727 |
| 384 | 20250318 | 120900 | 141218480050 | 95400 | 95400 | 95500 | 95300 | 6524 |
| 385 | 20250318 | 120800 | 140596131900 | 95400 | 95400 | 95500 | 95400 | 3837 |
| 386 | 20250318 | 120700 | 140230044350 | 95400 | 95500 | 95500 | 95400 | 923 |
| 387 | 20250318 | 120600 | 140141914250 | 95500 | 95400 | 95500 | 95400 | 1287 |
| 388 | 20250318 | 120500 | 140019042950 | 95500 | 95500 | 95500 | 95400 | 1615 |
| 389 | 20250318 | 120400 | 139864823150 | 95500 | 95500 | 95500 | 95400 | 943 |
| 390 | 20250318 | 120300 | 139774787050 | 95500 | 95450 | 95500 | 95400 | 830 |
| 391 | 20250318 | 120200 | 139695547800 | 95500 | 95500 | 95500 | 95400 | 744 |
| 392 | 20250318 | 120100 | 139624523300 | 95500 | 95500 | 95500 | 95400 | 439 |
| 393 | 20250318 | 120000 | 139582605650 | 95400 | 95600 | 95600 | 95400 | 3078 |
| 394 | 20250318 | 115900 | 139288746950 | 95500 | 95500 | 95500 | 95400 | 2159 |
| 395 | 20250318 | 115800 | 139082578800 | 95500 | 95500 | 95500 | 95400 | 2143 |
| 396 | 20250318 | 115700 | 138877939850 | 95500 | 95450 | 95500 | 95400 | 768 |
| 397 | 20250318 | 115600 | 138804647250 | 95450 | 95500 | 95500 | 95400 | 1666 |
| 398 | 20250318 | 115500 | 138645570950 | 95500 | 95500 | 95500 | 95400 | 4508 |
| 399 | 20250318 | 115400 | 138215112400 | 95450 | 95500 | 95500 | 95400 | 727 |
| 400 | 20250318 | 115300 | 138145707050 | 95400 | 95500 | 95500 | 95400 | 631 |
| 401 | 20250318 | 115200 | 138085483450 | 95500 | 95500 | 95500 | 95400 | 508 |
| 402 | 20250318 | 115100 | 138036985800 | 95500 | 95500 | 95500 | 95400 | 523 |
| 403 | 20250318 | 115000 | 137987053050 | 95500 | 95400 | 95500 | 95400 | 341 |
| 404 | 20250318 | 114900 | 137954495350 | 95400 | 95400 | 95500 | 95400 | 5567 |
| 405 | 20250318 | 114800 | 137422929350 | 95450 | 95500 | 95500 | 95400 | 2297 |
| 406 | 20250318 | 114700 | 137203776700 | 95500 | 95500 | 95500 | 95400 | 677 |
| 407 | 20250318 | 114600 | 137139149100 | 95400 | 95400 | 95500 | 95400 | 671 |
| 408 | 20250318 | 114500 | 137075099300 | 95500 | 95400 | 95500 | 95400 | 1498 |
| 409 | 20250318 | 114400 | 136932136700 | 95400 | 95500 | 95600 | 95400 | 3998 |
| 410 | 20250318 | 114300 | 136550301300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 411 | 20250318 | 114200 | 136550301300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 412 | 20250318 | 114100 | 136550301300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 413 | 20250318 | 114000 | 136550301300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 414 | 20250318 | 113900 | 136550301300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 415 | 20250318 | 113800 | 136550301300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 416 | 20250318 | 113700 | 136550301300 | 95600 | 95500 | 95600 | 95500 | 4 |
| 417 | 20250318 | 113600 | 136549919000 | 95600 | 95300 | 95600 | 95300 | 8402 |
| 418 | 20250318 | 113500 | 135748066700 | 95300 | 95300 | 95400 | 95300 | 491 |
| 419 | 20250318 | 113400 | 135701245200 | 95300 | 95300 | 95400 | 95300 | 685 |
| 420 | 20250318 | 113300 | 135635952350 | 95350 | 95400 | 95400 | 95300 | 604 |
| 421 | 20250318 | 113200 | 135578379200 | 95300 | 95300 | 95400 | 95250 | 3739 |
| 422 | 20250318 | 113100 | 135222013700 | 95300 | 95300 | 95400 | 95300 | 781 |
| 423 | 20250318 | 113000 | 135147550600 | 95300 | 95300 | 95400 | 95300 | 897 |
| 424 | 20250318 | 112900 | 135062036350 | 95400 | 95300 | 95400 | 95300 | 1247 |
| 425 | 20250318 | 112800 | 134943183450 | 95300 | 95400 | 95400 | 95300 | 1725 |
| 426 | 20250318 | 112700 | 134778709550 | 95300 | 95300 | 95400 | 95300 | 704 |
| 427 | 20250318 | 112600 | 134711598000 | 95300 | 95400 | 95500 | 95300 | 3278 |
| 428 | 20250318 | 112500 | 134398844400 | 95300 | 95400 | 95400 | 95300 | 1377 |
| 429 | 20250318 | 112400 | 134267587400 | 95400 | 95400 | 95400 | 95300 | 2030 |
| 430 | 20250318 | 112300 | 134073994800 | 95300 | 95400 | 95400 | 95300 | 1226 |
| 431 | 20250318 | 112200 | 133957102000 | 95300 | 95400 | 95400 | 95300 | 2790 |
| 432 | 20250318 | 112100 | 133691010850 | 95300 | 95400 | 95400 | 95300 | 1202 |
| 433 | 20250318 | 112000 | 133576438200 | 95300 | 95300 | 95400 | 95300 | 1555 |
| 434 | 20250318 | 111900 | 133428163050 | 95400 | 95400 | 95400 | 95300 | 1248 |
| 435 | 20250318 | 111800 | 133309189900 | 95300 | 95300 | 95400 | 95300 | 799 |
| 436 | 20250318 | 111700 | 133233027400 | 95300 | 95400 | 95400 | 95300 | 2465 |
| 437 | 20250318 | 111600 | 132997947300 | 95400 | 95500 | 95500 | 95300 | 1326 |
| 438 | 20250318 | 111500 | 132871449350 | 95500 | 95500 | 95500 | 95350 | 2809 |
| 439 | 20250318 | 111400 | 132603265800 | 95400 | 95300 | 95500 | 95200 | 6342 |
| 440 | 20250318 | 111300 | 131998309500 | 95300 | 95300 | 95300 | 95200 | 2811 |
| 441 | 20250318 | 111200 | 131730588350 | 95200 | 95300 | 95400 | 95200 | 3523 |
| 442 | 20250318 | 111100 | 131394932200 | 95300 | 95300 | 95400 | 95200 | 3304 |
| 443 | 20250318 | 111000 | 131080022100 | 95200 | 95200 | 95300 | 95200 | 1519 |
| 444 | 20250318 | 110900 | 130935322550 | 95200 | 95300 | 95300 | 95200 | 1077 |
| 445 | 20250318 | 110800 | 130832731350 | 95300 | 95200 | 95300 | 95200 | 892 |
| 446 | 20250318 | 110700 | 130747774750 | 95200 | 95300 | 95400 | 95200 | 2395 |
| 447 | 20250318 | 110600 | 130519566550 | 95300 | 95300 | 95300 | 95200 | 6175 |
| 448 | 20250318 | 110500 | 129931181400 | 95300 | 95200 | 95300 | 95200 | 997 |
| 449 | 20250318 | 110400 | 129836239300 | 95300 | 95300 | 95300 | 95200 | 646 |
| 450 | 20250318 | 110300 | 129774714350 | 95200 | 95200 | 95300 | 95200 | 2312 |
| 451 | 20250318 | 110200 | 129554421600 | 95200 | 95200 | 95300 | 95100 | 4686 |
| 452 | 20250318 | 110100 | 129108156450 | 95200 | 95100 | 95200 | 95100 | 4567 |
| 453 | 20250318 | 110000 | 128673468100 | 95100 | 95100 | 95200 | 95100 | 991 |
| 454 | 20250318 | 105900 | 128579182700 | 95100 | 95200 | 95200 | 95100 | 2103 |
| 455 | 20250318 | 105800 | 128379108400 | 95200 | 95100 | 95200 | 95100 | 597 |
| 456 | 20250318 | 105700 | 128322315300 | 95100 | 95200 | 95200 | 95100 | 2378 |
| 457 | 20250318 | 105600 | 128096037700 | 95200 | 95100 | 95200 | 95100 | 3357 |
| 458 | 20250318 | 105500 | 127776593600 | 95100 | 95200 | 95300 | 95000 | 39499 |
| 459 | 20250318 | 105400 | 124018625700 | 95200 | 95300 | 95300 | 95200 | 2437 |
| 460 | 20250318 | 105300 | 123786570000 | 95300 | 95300 | 95300 | 95200 | 2622 |
| 461 | 20250318 | 105200 | 123536878650 | 95300 | 95300 | 95300 | 95200 | 1382 |
| 462 | 20250318 | 105100 | 123405274250 | 95200 | 95200 | 95300 | 95200 | 3009 |
| 463 | 20250318 | 105000 | 123118787500 | 95200 | 95300 | 95300 | 95200 | 1831 |
| 464 | 20250318 | 104900 | 122944450200 | 95200 | 95400 | 95400 | 95200 | 7038 |
| 465 | 20250318 | 104800 | 122273765500 | 95300 | 95300 | 95400 | 95300 | 2535 |
| 466 | 20250318 | 104700 | 122032173150 | 95300 | 95500 | 95500 | 95300 | 3863 |
| 467 | 20250318 | 104600 | 121663810150 | 95400 | 95500 | 95500 | 95400 | 11795 |
| 468 | 20250318 | 104500 | 120538528050 | 95500 | 95400 | 95500 | 95400 | 1481 |
| 469 | 20250318 | 104400 | 120397163550 | 95500 | 95400 | 95500 | 95400 | 1607 |
| 470 | 20250318 | 104300 | 120243763200 | 95500 | 95500 | 95500 | 95400 | 806 |
| 471 | 20250318 | 104200 | 120166842050 | 95400 | 95500 | 95500 | 95400 | 1450 |
| 472 | 20250318 | 104100 | 120028419350 | 95400 | 95400 | 95500 | 95400 | 973 |
| 473 | 20250318 | 104000 | 119935554400 | 95400 | 95400 | 95500 | 95400 | 1022 |
| 474 | 20250318 | 103900 | 119838000100 | 95400 | 95450 | 95500 | 95400 | 1179 |
| 475 | 20250318 | 103800 | 119725470200 | 95400 | 95500 | 95500 | 95400 | 1476 |
| 476 | 20250318 | 103700 | 119584621050 | 95400 | 95400 | 95500 | 95400 | 2268 |
| 477 | 20250318 | 103600 | 119368093950 | 95400 | 95500 | 95500 | 95400 | 2233 |
| 478 | 20250318 | 103500 | 119154936300 | 95500 | 95600 | 95600 | 95400 | 12206 |
| 479 | 20250318 | 103400 | 117989070200 | 95600 | 95500 | 95600 | 95500 | 1739 |
| 480 | 20250318 | 103300 | 117822901800 | 95500 | 95600 | 95700 | 95500 | 6953 |
| 481 | 20250318 | 103200 | 117158232300 | 95600 | 95600 | 95700 | 95600 | 2450 |
| 482 | 20250318 | 103100 | 116923965350 | 95700 | 95600 | 95700 | 95600 | 2595 |
| 483 | 20250318 | 103000 | 116675702200 | 95600 | 95700 | 95700 | 95600 | 2818 |
| 484 | 20250318 | 102900 | 116406187650 | 95600 | 95700 | 95800 | 95600 | 3992 |
| 485 | 20250318 | 102800 | 116024193300 | 95800 | 95800 | 95800 | 95700 | 5614 |
| 486 | 20250318 | 102700 | 115486817900 | 95700 | 95800 | 95800 | 95700 | 996 |
| 487 | 20250318 | 102600 | 115391451150 | 95800 | 95700 | 95800 | 95600 | 2264 |
| 488 | 20250318 | 102500 | 115174822600 | 95600 | 95600 | 95800 | 95600 | 1002 |
| 489 | 20250318 | 102400 | 115078975550 | 95700 | 95700 | 95800 | 95600 | 2194 |
| 490 | 20250318 | 102300 | 114869082900 | 95700 | 95900 | 95900 | 95600 | 5387 |
| 491 | 20250318 | 102200 | 114353263250 | 95800 | 95900 | 96000 | 95800 | 19181 |
| 492 | 20250318 | 102100 | 112513336450 | 95800 | 95800 | 95900 | 95700 | 21340 |
| 493 | 20250318 | 102000 | 110468581100 | 95700 | 95600 | 95800 | 95600 | 2801 |
| 494 | 20250318 | 101900 | 110200454600 | 95650 | 95600 | 95700 | 95600 | 3528 |
| 495 | 20250318 | 101800 | 109862862250 | 95700 | 95700 | 95800 | 95600 | 3029 |
| 496 | 20250318 | 101700 | 109573000900 | 95750 | 95800 | 95800 | 95700 | 4102 |
| 497 | 20250318 | 101600 | 109180355300 | 95750 | 95600 | 95800 | 95500 | 13049 |
| 498 | 20250318 | 101500 | 107931998850 | 95600 | 95600 | 95700 | 95500 | 17269 |
| 499 | 20250318 | 101400 | 106280761750 | 95600 | 95600 | 95600 | 95500 | 2139 |
| 500 | 20250318 | 101300 | 106076358600 | 95500 | 95500 | 95600 | 95500 | 1879 |
| 501 | 20250318 | 101200 | 105896810850 | 95500 | 95600 | 95600 | 95500 | 1898 |
| 502 | 20250318 | 101100 | 105715416600 | 95600 | 95600 | 95600 | 95500 | 1810 |
| 503 | 20250318 | 101000 | 105542420600 | 95600 | 95600 | 95600 | 95500 | 1922 |
| 504 | 20250318 | 100900 | 105358835000 | 95500 | 95400 | 95600 | 95400 | 18367 |
| 505 | 20250318 | 100800 | 103604975950 | 95300 | 95200 | 95400 | 95200 | 2543 |
| 506 | 20250318 | 100700 | 103362636500 | 95200 | 95300 | 95350 | 95200 | 4281 |
| 507 | 20250318 | 100600 | 102954659100 | 95300 | 95300 | 95400 | 95300 | 1416 |
| 508 | 20250318 | 100500 | 102819709000 | 95350 | 95200 | 95400 | 95100 | 9689 |
| 509 | 20250318 | 100400 | 101896745300 | 95100 | 95200 | 95300 | 95100 | 6789 |
| 510 | 20250318 | 100300 | 101250465150 | 95300 | 95400 | 95400 | 95200 | 7219 |
| 511 | 20250318 | 100200 | 100562539350 | 95300 | 95300 | 95400 | 95300 | 5171 |
| 512 | 20250318 | 100100 | 100069675000 | 95300 | 95400 | 95400 | 95300 | 3007 |
| 513 | 20250318 | 100000 | 99783011550 | 95400 | 95300 | 95400 | 95300 | 2720 |
| 514 | 20250318 | 095900 | 99523700200 | 95300 | 95300 | 95400 | 95300 | 1742 |
| 515 | 20250318 | 095800 | 99357608900 | 95400 | 95500 | 95500 | 95300 | 7914 |
| 516 | 20250318 | 095700 | 98602583350 | 95500 | 95500 | 95500 | 95400 | 2527 |
| 517 | 20250318 | 095600 | 98361430400 | 95400 | 95500 | 95500 | 95400 | 2763 |
| 518 | 20250318 | 095500 | 98097695900 | 95500 | 95400 | 95500 | 95400 | 4316 |
| 519 | 20250318 | 095400 | 97685821900 | 95400 | 95500 | 95600 | 95400 | 6708 |
| 520 | 20250318 | 095300 | 97045158300 | 95600 | 95400 | 95600 | 95400 | 5018 |
| 521 | 20250318 | 095200 | 96565911850 | 95400 | 95500 | 95500 | 95400 | 13857 |
| 522 | 20250318 | 095100 | 95243781800 | 95500 | 95500 | 95600 | 95400 | 5209 |
| 523 | 20250318 | 095000 | 94746328250 | 95500 | 95500 | 95600 | 95500 | 4211 |
| 524 | 20250318 | 094900 | 94343962400 | 95500 | 95600 | 95600 | 95500 | 9371 |
| 525 | 20250318 | 094800 | 93448593550 | 95600 | 95500 | 95600 | 95500 | 1919 |
| 526 | 20250318 | 094700 | 93265292650 | 95500 | 95600 | 95600 | 95500 | 2953 |
| 527 | 20250318 | 094600 | 92983149250 | 95500 | 95500 | 95600 | 95400 | 3006 |
| 528 | 20250318 | 094500 | 92696109500 | 95500 | 95500 | 95600 | 95400 | 4866 |
| 529 | 20250318 | 094400 | 92231398500 | 95600 | 95700 | 95700 | 95400 | 18265 |
| 530 | 20250318 | 094300 | 90486140000 | 95700 | 95700 | 95700 | 95600 | 3017 |
| 531 | 20250318 | 094200 | 90197592500 | 95700 | 95700 | 95700 | 95600 | 2596 |
| 532 | 20250318 | 094100 | 89949319800 | 95700 | 95600 | 95700 | 95500 | 9136 |
| 533 | 20250318 | 094000 | 89076063050 | 95500 | 95600 | 95600 | 95500 | 3172 |
| 534 | 20250318 | 093900 | 88773046550 | 95600 | 95400 | 95600 | 95400 | 8106 |
| 535 | 20250318 | 093800 | 87998890300 | 95400 | 95500 | 95600 | 95400 | 3933 |
| 536 | 20250318 | 093700 | 87623387550 | 95500 | 95500 | 95600 | 95400 | 7909 |
| 537 | 20250318 | 093600 | 86868037300 | 95600 | 95450 | 95600 | 95400 | 12268 |
| 538 | 20250318 | 093500 | 85696425900 | 95450 | 95600 | 95600 | 95400 | 8641 |
| 539 | 20250318 | 093400 | 84871161500 | 95600 | 95600 | 95600 | 95500 | 11940 |
| 540 | 20250318 | 093300 | 83730566350 | 95600 | 95700 | 95800 | 95500 | 6313 |
| 541 | 20250318 | 093200 | 83126653300 | 95700 | 95500 | 95800 | 95400 | 14420 |
| 542 | 20250318 | 093100 | 81747870650 | 95500 | 95500 | 95550 | 95400 | 7184 |
| 543 | 20250318 | 093000 | 81061980300 | 95600 | 95600 | 95600 | 95500 | 5289 |
| 544 | 20250318 | 092900 | 80556769400 | 95600 | 95700 | 95700 | 95400 | 19469 |
| 545 | 20250318 | 092800 | 78697567850 | 95600 | 95700 | 95700 | 95600 | 12859 |
| 546 | 20250318 | 092700 | 77467813200 | 95700 | 95650 | 95700 | 95600 | 9159 |
| 547 | 20250318 | 092600 | 76591601400 | 95700 | 95700 | 95800 | 95600 | 14333 |
| 548 | 20250318 | 092500 | 75220149850 | 95600 | 95500 | 95700 | 95400 | 12967 |
| 549 | 20250318 | 092400 | 73981156750 | 95400 | 95400 | 95500 | 95300 | 14504 |
| 550 | 20250318 | 092300 | 72597430750 | 95400 | 95500 | 95500 | 95400 | 7274 |
| 551 | 20250318 | 092200 | 71902868100 | 95500 | 95500 | 95700 | 95400 | 38061 |
| 552 | 20250318 | 092100 | 68267927800 | 95500 | 95100 | 95500 | 95000 | 36119 |
| 553 | 20250318 | 092000 | 64826421600 | 95200 | 95150 | 95200 | 95100 | 9295 |
| 554 | 20250318 | 091900 | 63942180500 | 95100 | 95000 | 95200 | 94900 | 8056 |
| 555 | 20250318 | 091800 | 63176458550 | 95000 | 94800 | 95000 | 94800 | 10829 |
| 556 | 20250318 | 091700 | 62149139650 | 94800 | 94900 | 94950 | 94800 | 15580 |
| 557 | 20250318 | 091600 | 60671513750 | 94900 | 95200 | 95300 | 94900 | 29546 |
| 558 | 20250318 | 091500 | 57861681550 | 95200 | 95100 | 95300 | 95100 | 20855 |
| 559 | 20250318 | 091400 | 55876404250 | 95200 | 95100 | 95200 | 95000 | 12413 |
| 560 | 20250318 | 091300 | 54695278050 | 95000 | 94950 | 95100 | 94900 | 19223 |
| 561 | 20250318 | 091200 | 52869041950 | 94900 | 94800 | 95000 | 94700 | 16569 |
| 562 | 20250318 | 091100 | 51296785250 | 94800 | 94600 | 94800 | 94500 | 9015 |
| 563 | 20250318 | 091000 | 50443744850 | 94600 | 94800 | 94900 | 94500 | 19849 |
| 564 | 20250318 | 090900 | 48563711200 | 94800 | 94700 | 94900 | 94600 | 16765 |
| 565 | 20250318 | 090800 | 46975135350 | 94800 | 95000 | 95000 | 94700 | 28311 |
| 566 | 20250318 | 090700 | 44290087450 | 95000 | 94900 | 95000 | 94900 | 18175 |
| 567 | 20250318 | 090600 | 42563980950 | 94900 | 94850 | 95000 | 94800 | 21023 |
| 568 | 20250318 | 090500 | 40569190500 | 94900 | 95000 | 95200 | 94800 | 39972 |
| 569 | 20250318 | 090400 | 36772196900 | 94950 | 94600 | 95000 | 94600 | 32128 |
| 570 | 20250318 | 090300 | 33723826150 | 94700 | 94000 | 94700 | 93900 | 66862 |
| 571 | 20250318 | 090200 | 27417615800 | 93900 | 94200 | 94200 | 93800 | 48154 |
| 572 | 20250318 | 090100 | 22891288200 | 94200 | 94000 | 94300 | 93900 | 52889 |
| 573 | 20250318 | 090000 | 17915225700 | 93900 | 93300 | 94300 | 93300 | 191014 |