32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 3 | 20250313 | 185600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 4 | 20250313 | 185500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 5 | 20250313 | 185400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 6 | 20250313 | 185300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 7 | 20250313 | 185200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 8 | 20250313 | 185100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 9 | 20250313 | 185000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 10 | 20250313 | 184900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 11 | 20250313 | 184800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 12 | 20250313 | 184700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 13 | 20250313 | 184600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 14 | 20250313 | 184500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 15 | 20250313 | 184400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 16 | 20250313 | 184300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 17 | 20250313 | 184200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 18 | 20250313 | 184100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 19 | 20250313 | 184000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 20 | 20250313 | 183900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 21 | 20250313 | 183800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 22 | 20250313 | 183700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 23 | 20250313 | 183600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 24 | 20250313 | 183500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 25 | 20250313 | 183400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 26 | 20250313 | 183300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 27 | 20250313 | 183200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 28 | 20250313 | 183100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 29 | 20250313 | 183000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 30 | 20250313 | 182900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 31 | 20250313 | 182800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 32 | 20250313 | 182700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 33 | 20250313 | 182600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 34 | 20250313 | 182500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 35 | 20250313 | 182400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 36 | 20250313 | 182300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 37 | 20250313 | 182200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 38 | 20250313 | 182100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 39 | 20250313 | 182000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 40 | 20250313 | 181900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 41 | 20250313 | 181800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 42 | 20250313 | 181700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 43 | 20250313 | 181600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 44 | 20250313 | 181500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 45 | 20250313 | 181400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 46 | 20250313 | 181300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 47 | 20250313 | 181200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 48 | 20250313 | 181100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 49 | 20250313 | 181000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 50 | 20250313 | 180900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 51 | 20250313 | 180800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 52 | 20250313 | 180700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 53 | 20250313 | 180600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 54 | 20250313 | 180500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 55 | 20250313 | 180400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 56 | 20250313 | 180300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 57 | 20250313 | 180200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 58 | 20250313 | 180100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 59 | 20250313 | 180000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 60 | 20250313 | 175900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 61 | 20250313 | 175800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 62 | 20250313 | 175700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 63 | 20250313 | 175600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 64 | 20250313 | 175500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 65 | 20250313 | 175400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 66 | 20250313 | 175300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 67 | 20250313 | 175200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 68 | 20250313 | 175100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 69 | 20250313 | 175000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 70 | 20250313 | 174900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 71 | 20250313 | 174800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 72 | 20250313 | 174700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 73 | 20250313 | 174600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 74 | 20250313 | 174500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 75 | 20250313 | 174400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 76 | 20250313 | 174300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 77 | 20250313 | 174200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 78 | 20250313 | 174100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 79 | 20250313 | 174000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 80 | 20250313 | 173900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 81 | 20250313 | 173800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 82 | 20250313 | 173700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 83 | 20250313 | 173600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 84 | 20250313 | 173500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 85 | 20250313 | 173400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 86 | 20250313 | 173300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 87 | 20250313 | 173200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 88 | 20250313 | 173100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 89 | 20250313 | 173000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 90 | 20250313 | 172900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 91 | 20250313 | 172800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 92 | 20250313 | 172700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 93 | 20250313 | 172600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 94 | 20250313 | 172500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 95 | 20250313 | 172400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 96 | 20250313 | 172300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 97 | 20250313 | 172200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 98 | 20250313 | 172100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 99 | 20250313 | 172000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 100 | 20250313 | 171900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 101 | 20250313 | 171800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 102 | 20250313 | 171700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 103 | 20250313 | 171600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 104 | 20250313 | 171500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 105 | 20250313 | 171400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 106 | 20250313 | 171300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 107 | 20250313 | 171200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 108 | 20250313 | 171100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 109 | 20250313 | 171000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 110 | 20250313 | 170900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 111 | 20250313 | 170800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 112 | 20250313 | 170700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 113 | 20250313 | 170600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 114 | 20250313 | 170500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 115 | 20250313 | 170400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 116 | 20250313 | 170300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 117 | 20250313 | 170200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 118 | 20250313 | 170100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 119 | 20250313 | 170000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 120 | 20250313 | 165900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 121 | 20250313 | 165800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 122 | 20250313 | 165700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 123 | 20250313 | 165600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 124 | 20250313 | 165500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 125 | 20250313 | 165400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 126 | 20250313 | 165300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 127 | 20250313 | 165200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 128 | 20250313 | 165100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 129 | 20250313 | 165000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 130 | 20250313 | 164900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 131 | 20250313 | 164800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 132 | 20250313 | 164700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 133 | 20250313 | 164600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 134 | 20250313 | 164500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 135 | 20250313 | 164400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 136 | 20250313 | 164300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 137 | 20250313 | 164200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 138 | 20250313 | 164100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 139 | 20250313 | 164000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 140 | 20250313 | 163900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 141 | 20250313 | 163800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 142 | 20250313 | 163700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 143 | 20250313 | 163600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 144 | 20250313 | 163500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 145 | 20250313 | 163400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 146 | 20250313 | 163300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 147 | 20250313 | 163200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 148 | 20250313 | 163100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 149 | 20250313 | 163000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 150 | 20250313 | 162900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 151 | 20250313 | 162800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 152 | 20250313 | 162700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 153 | 20250313 | 162600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 154 | 20250313 | 162500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 155 | 20250313 | 162400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 156 | 20250313 | 162300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 157 | 20250313 | 162200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 158 | 20250313 | 162100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 159 | 20250313 | 162000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 160 | 20250313 | 161900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 161 | 20250313 | 161800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 162 | 20250313 | 161700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 163 | 20250313 | 161600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 164 | 20250313 | 161500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 165 | 20250313 | 161400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 166 | 20250313 | 161300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 167 | 20250313 | 161200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 168 | 20250313 | 161100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 169 | 20250313 | 161000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 170 | 20250313 | 160900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 171 | 20250313 | 160800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 172 | 20250313 | 160700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 173 | 20250313 | 160600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 174 | 20250313 | 160500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 175 | 20250313 | 160400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 176 | 20250313 | 160300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 177 | 20250313 | 160200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 178 | 20250313 | 160100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 179 | 20250313 | 160000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 180 | 20250313 | 155900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 181 | 20250313 | 155800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 182 | 20250313 | 155700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 183 | 20250313 | 155600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 184 | 20250313 | 155500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 185 | 20250313 | 155400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 186 | 20250313 | 155300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 187 | 20250313 | 155200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 188 | 20250313 | 155100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 189 | 20250313 | 155000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 190 | 20250313 | 154900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 191 | 20250313 | 154800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 192 | 20250313 | 154700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 193 | 20250313 | 154600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 194 | 20250313 | 154500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 195 | 20250313 | 154400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 196 | 20250313 | 154300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 197 | 20250313 | 154200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 198 | 20250313 | 154100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 199 | 20250313 | 154000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 200 | 20250313 | 153900 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 201 | 20250313 | 153800 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 202 | 20250313 | 153700 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 203 | 20250313 | 153600 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 204 | 20250313 | 153500 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 205 | 20250313 | 153400 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 206 | 20250313 | 153300 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 207 | 20250313 | 153200 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 208 | 20250313 | 153100 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 209 | 20250313 | 153000 | 37443637200 | 75400 | 75400 | 75400 | 75400 | 118902 |
| 210 | 20250313 | 152900 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 211 | 20250313 | 152800 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 212 | 20250313 | 152700 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 213 | 20250313 | 152600 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 214 | 20250313 | 152500 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 215 | 20250313 | 152400 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 216 | 20250313 | 152300 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 217 | 20250313 | 152200 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 218 | 20250313 | 152100 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 219 | 20250313 | 152000 | 28478426400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 220 | 20250313 | 151900 | 28478426400 | 75200 | 75300 | 75400 | 75200 | 910 |
| 221 | 20250313 | 151800 | 28409924600 | 75300 | 75400 | 75500 | 75200 | 1134 |
| 222 | 20250313 | 151700 | 28324501600 | 75500 | 75500 | 75700 | 75300 | 524 |
| 223 | 20250313 | 151600 | 28284914100 | 75400 | 75600 | 75700 | 75300 | 2163 |
| 224 | 20250313 | 151500 | 28121883700 | 75600 | 75600 | 75700 | 75400 | 733 |
| 225 | 20250313 | 151400 | 28066537400 | 75500 | 75600 | 75700 | 75500 | 444 |
| 226 | 20250313 | 151300 | 28032988700 | 75600 | 75500 | 75700 | 75500 | 537 |
| 227 | 20250313 | 151200 | 27992397150 | 75500 | 75700 | 75700 | 75500 | 549 |
| 228 | 20250313 | 151100 | 27950909450 | 75700 | 75700 | 75800 | 75600 | 1848 |
| 229 | 20250313 | 151000 | 27811015450 | 75800 | 75800 | 75800 | 75700 | 322 |
| 230 | 20250313 | 150900 | 27786617400 | 75800 | 76000 | 76000 | 75700 | 684 |
| 231 | 20250313 | 150800 | 27734774850 | 75800 | 75900 | 76000 | 75800 | 565 |
| 232 | 20250313 | 150700 | 27691886500 | 75900 | 75900 | 75900 | 75800 | 393 |
| 233 | 20250313 | 150600 | 27662077400 | 76000 | 75900 | 76000 | 75800 | 541 |
| 234 | 20250313 | 150500 | 27620980200 | 75900 | 76000 | 76100 | 75900 | 451 |
| 235 | 20250313 | 150400 | 27586702700 | 76100 | 76100 | 76100 | 76000 | 661 |
| 236 | 20250313 | 150300 | 27536429600 | 76100 | 76000 | 76100 | 75900 | 483 |
| 237 | 20250313 | 150200 | 27499734600 | 75900 | 76000 | 76100 | 75900 | 839 |
| 238 | 20250313 | 150100 | 27435968500 | 76000 | 76400 | 76400 | 76000 | 2089 |
| 239 | 20250313 | 150000 | 27276951900 | 76300 | 76300 | 76500 | 76200 | 593 |
| 240 | 20250313 | 145900 | 27231663800 | 76400 | 76400 | 76400 | 76200 | 3059 |
| 241 | 20250313 | 145800 | 26998400700 | 76300 | 76400 | 76500 | 76200 | 668 |
| 242 | 20250313 | 145700 | 26947386200 | 76400 | 76200 | 76500 | 76200 | 805 |
| 243 | 20250313 | 145600 | 26885909900 | 76400 | 76400 | 76500 | 76200 | 753 |
| 244 | 20250313 | 145500 | 26828422000 | 76400 | 76400 | 76500 | 76300 | 934 |
| 245 | 20250313 | 145400 | 26757051900 | 76400 | 76300 | 76500 | 76200 | 940 |
| 246 | 20250313 | 145300 | 26685267900 | 76300 | 76300 | 76400 | 76200 | 540 |
| 247 | 20250313 | 145200 | 26644050500 | 76300 | 76400 | 76450 | 76200 | 1250 |
| 248 | 20250313 | 145100 | 26548606150 | 76400 | 76200 | 76400 | 76200 | 684 |
| 249 | 20250313 | 145000 | 26496385400 | 76200 | 76200 | 76300 | 76100 | 644 |
| 250 | 20250313 | 144900 | 26447315700 | 76200 | 76200 | 76200 | 76100 | 946 |
| 251 | 20250313 | 144800 | 26375293400 | 76200 | 76000 | 76200 | 76000 | 570 |
| 252 | 20250313 | 144700 | 26331891500 | 76100 | 76100 | 76100 | 75900 | 588 |
| 253 | 20250313 | 144600 | 26287175200 | 76100 | 75900 | 76300 | 75800 | 769 |
| 254 | 20250313 | 144500 | 26228682600 | 76000 | 76300 | 76500 | 75700 | 5820 |
| 255 | 20250313 | 144400 | 25787016200 | 76500 | 76700 | 76700 | 76300 | 656 |
| 256 | 20250313 | 144300 | 25736859600 | 76500 | 76400 | 76600 | 76400 | 840 |
| 257 | 20250313 | 144200 | 25672589800 | 76500 | 76500 | 76600 | 76300 | 617 |
| 258 | 20250313 | 144100 | 25625411600 | 76500 | 76200 | 76600 | 76100 | 836 |
| 259 | 20250313 | 144000 | 25561596400 | 76200 | 76500 | 76600 | 76100 | 903 |
| 260 | 20250313 | 143900 | 25492614400 | 76500 | 76400 | 76600 | 76400 | 720 |
| 261 | 20250313 | 143800 | 25437524700 | 76400 | 76400 | 76500 | 76400 | 397 |
| 262 | 20250313 | 143700 | 25407184200 | 76400 | 76600 | 76600 | 76200 | 662 |
| 263 | 20250313 | 143600 | 25356592600 | 76500 | 76400 | 76600 | 76200 | 780 |
| 264 | 20250313 | 143500 | 25296998800 | 76400 | 76300 | 76500 | 76200 | 742 |
| 265 | 20250313 | 143400 | 25240315900 | 76300 | 76300 | 76500 | 76200 | 634 |
| 266 | 20250313 | 143300 | 25191896000 | 76200 | 76300 | 76400 | 76200 | 535 |
| 267 | 20250313 | 143200 | 25151088000 | 76300 | 76300 | 76500 | 76200 | 801 |
| 268 | 20250313 | 143100 | 25089922800 | 76300 | 76300 | 76500 | 76200 | 618 |
| 269 | 20250313 | 143000 | 25042768600 | 76300 | 76600 | 76700 | 76300 | 2059 |
| 270 | 20250313 | 142900 | 24885352000 | 76700 | 76700 | 76700 | 76500 | 947 |
| 271 | 20250313 | 142800 | 24812760600 | 76700 | 76600 | 76700 | 76500 | 524 |
| 272 | 20250313 | 142700 | 24772588600 | 76700 | 76600 | 76700 | 76500 | 846 |
| 273 | 20250313 | 142600 | 24707794400 | 76700 | 76700 | 76800 | 76600 | 581 |
| 274 | 20250313 | 142500 | 24663233600 | 76800 | 76500 | 76800 | 76400 | 974 |
| 275 | 20250313 | 142400 | 24588618500 | 76500 | 76400 | 76600 | 76400 | 548 |
| 276 | 20250313 | 142300 | 24546711500 | 76400 | 76400 | 76500 | 76300 | 503 |
| 277 | 20250313 | 142200 | 24508276900 | 76400 | 76500 | 76600 | 76400 | 834 |
| 278 | 20250313 | 142100 | 24444452400 | 76500 | 76400 | 76500 | 76200 | 875 |
| 279 | 20250313 | 142000 | 24377623700 | 76400 | 76300 | 76500 | 76200 | 752 |
| 280 | 20250313 | 141900 | 24320212300 | 76300 | 76300 | 76400 | 76000 | 543 |
| 281 | 20250313 | 141800 | 24278850200 | 76200 | 76200 | 76400 | 76100 | 672 |
| 282 | 20250313 | 141700 | 24227590800 | 76200 | 76400 | 76400 | 76100 | 555 |
| 283 | 20250313 | 141600 | 24185258500 | 76400 | 76300 | 76400 | 76300 | 537 |
| 284 | 20250313 | 141500 | 24144249000 | 76300 | 76500 | 76600 | 76200 | 662 |
| 285 | 20250313 | 141400 | 24093647200 | 76500 | 76500 | 76600 | 76400 | 503 |
| 286 | 20250313 | 141300 | 24055163600 | 76400 | 76600 | 76700 | 76400 | 1621 |
| 287 | 20250313 | 141200 | 23930877300 | 76600 | 76500 | 76600 | 76400 | 379 |
| 288 | 20250313 | 141100 | 23901886900 | 76500 | 76500 | 76500 | 76300 | 577 |
| 289 | 20250313 | 141000 | 23857786400 | 76300 | 76350 | 76500 | 76000 | 1679 |
| 290 | 20250313 | 140900 | 23729732300 | 76350 | 76300 | 76500 | 76300 | 825 |
| 291 | 20250313 | 140800 | 23666703600 | 76400 | 76400 | 76500 | 76000 | 4322 |
| 292 | 20250313 | 140700 | 23336682300 | 76400 | 76700 | 76700 | 76300 | 452 |
| 293 | 20250313 | 140600 | 23302135700 | 76700 | 76400 | 76700 | 76300 | 907 |
| 294 | 20250313 | 140500 | 23232729900 | 76500 | 76400 | 76500 | 76300 | 329 |
| 295 | 20250313 | 140400 | 23207584200 | 76300 | 76500 | 76500 | 76200 | 868 |
| 296 | 20250313 | 140300 | 23141259000 | 76500 | 76500 | 76700 | 76400 | 542 |
| 297 | 20250313 | 140200 | 23099763900 | 76600 | 76600 | 76700 | 76400 | 720 |
| 298 | 20250313 | 140100 | 23044656700 | 76500 | 76900 | 76900 | 76300 | 898 |
| 299 | 20250313 | 140000 | 22975845500 | 76900 | 76900 | 76900 | 76700 | 458 |
| 300 | 20250313 | 135900 | 22940637600 | 76900 | 76500 | 76900 | 76400 | 793 |
| 301 | 20250313 | 135800 | 22879802000 | 76400 | 76900 | 76900 | 76200 | 1396 |
| 302 | 20250313 | 135700 | 22773012800 | 76800 | 76900 | 76900 | 76700 | 706 |
| 303 | 20250313 | 135600 | 22718789900 | 76800 | 76800 | 76800 | 76700 | 807 |
| 304 | 20250313 | 135500 | 22656826300 | 76800 | 76800 | 76900 | 76700 | 640 |
| 305 | 20250313 | 135400 | 22607700200 | 76800 | 76800 | 76900 | 76700 | 829 |
| 306 | 20250313 | 135300 | 22544027300 | 76800 | 76800 | 76900 | 76700 | 576 |
| 307 | 20250313 | 135200 | 22499772300 | 76700 | 76600 | 76800 | 76500 | 691 |
| 308 | 20250313 | 135100 | 22446765900 | 76600 | 76700 | 76700 | 76500 | 558 |
| 309 | 20250313 | 135000 | 22403996800 | 76600 | 76400 | 76700 | 76300 | 633 |
| 310 | 20250313 | 134900 | 22355577100 | 76400 | 76300 | 76500 | 76200 | 596 |
| 311 | 20250313 | 134800 | 22310042200 | 76400 | 76400 | 76500 | 76300 | 594 |
| 312 | 20250313 | 134700 | 22264657100 | 76400 | 76300 | 76500 | 76300 | 328 |
| 313 | 20250313 | 134600 | 22239595900 | 76500 | 76300 | 76500 | 76200 | 448 |
| 314 | 20250313 | 134500 | 22205393500 | 76300 | 76400 | 76500 | 76200 | 809 |
| 315 | 20250313 | 134400 | 22143644500 | 76300 | 76400 | 76400 | 76200 | 579 |
| 316 | 20250313 | 134300 | 22099431200 | 76400 | 76200 | 76400 | 76200 | 618 |
| 317 | 20250313 | 134200 | 22052260900 | 76200 | 76100 | 76300 | 76000 | 834 |
| 318 | 20250313 | 134100 | 21988715400 | 76100 | 76100 | 76200 | 76000 | 455 |
| 319 | 20250313 | 134000 | 21954090100 | 76100 | 75900 | 76100 | 75800 | 468 |
| 320 | 20250313 | 133900 | 21918534700 | 75900 | 76000 | 76100 | 75900 | 720 |
| 321 | 20250313 | 133800 | 21863820200 | 76100 | 76000 | 76100 | 75900 | 477 |
| 322 | 20250313 | 133700 | 21827561900 | 76000 | 76000 | 76100 | 75900 | 270 |
| 323 | 20250313 | 133600 | 21807037700 | 76000 | 75900 | 76100 | 75900 | 489 |
| 324 | 20250313 | 133500 | 21769857500 | 75900 | 76000 | 76100 | 75800 | 797 |
| 325 | 20250313 | 133400 | 21709318100 | 76000 | 75900 | 76200 | 75800 | 580 |
| 326 | 20250313 | 133300 | 21665202300 | 75800 | 75900 | 75900 | 75700 | 524 |
| 327 | 20250313 | 133200 | 21625463200 | 75800 | 76100 | 76200 | 75800 | 1133 |
| 328 | 20250313 | 133100 | 21539266300 | 76200 | 76100 | 76200 | 76100 | 238 |
| 329 | 20250313 | 133000 | 21521136900 | 76100 | 76200 | 76200 | 76000 | 441 |
| 330 | 20250313 | 132900 | 21487553500 | 76100 | 76100 | 76200 | 76000 | 961 |
| 331 | 20250313 | 132800 | 21414442900 | 76200 | 76100 | 76200 | 76100 | 212 |
| 332 | 20250313 | 132700 | 21398304400 | 76100 | 75700 | 76100 | 75700 | 791 |
| 333 | 20250313 | 132600 | 21338245700 | 75700 | 76100 | 76100 | 75700 | 1576 |
| 334 | 20250313 | 132500 | 21218656600 | 76100 | 76200 | 76500 | 76100 | 846 |
| 335 | 20250313 | 132400 | 21154075500 | 76200 | 76200 | 76500 | 76100 | 480 |
| 336 | 20250313 | 132300 | 21117445300 | 76300 | 76000 | 76300 | 76000 | 408 |
| 337 | 20250313 | 132200 | 21086383300 | 76000 | 76000 | 76100 | 75900 | 481 |
| 338 | 20250313 | 132100 | 21049804100 | 76000 | 76000 | 76200 | 75800 | 570 |
| 339 | 20250313 | 132000 | 21006488400 | 76000 | 76000 | 76100 | 75800 | 759 |
| 340 | 20250313 | 131900 | 20948825300 | 76000 | 76100 | 76100 | 76000 | 462 |
| 341 | 20250313 | 131800 | 20913691400 | 76100 | 76200 | 76200 | 76000 | 2803 |
| 342 | 20250313 | 131700 | 20700146200 | 76200 | 76200 | 76300 | 76000 | 522 |
| 343 | 20250313 | 131600 | 20660423500 | 76200 | 76400 | 76400 | 76200 | 476 |
| 344 | 20250313 | 131500 | 20624087600 | 76600 | 76400 | 76600 | 76400 | 579 |
| 345 | 20250313 | 131400 | 20579799400 | 76500 | 76350 | 76500 | 76300 | 833 |
| 346 | 20250313 | 131300 | 20516148600 | 76350 | 76200 | 76400 | 76000 | 731 |
| 347 | 20250313 | 131200 | 20460428700 | 76100 | 76100 | 76100 | 76000 | 223 |
| 348 | 20250313 | 131100 | 20443459700 | 76100 | 75800 | 76100 | 75800 | 589 |
| 349 | 20250313 | 131000 | 20398693700 | 75800 | 75900 | 76000 | 75800 | 653 |
| 350 | 20250313 | 130900 | 20349131600 | 75800 | 75900 | 76000 | 75800 | 487 |
| 351 | 20250313 | 130800 | 20312139100 | 75900 | 75900 | 76000 | 75800 | 909 |
| 352 | 20250313 | 130700 | 20243168500 | 75800 | 75900 | 75900 | 75800 | 288 |
| 353 | 20250313 | 130600 | 20221310800 | 75800 | 75800 | 76000 | 75800 | 323 |
| 354 | 20250313 | 130500 | 20196787700 | 75800 | 75700 | 75900 | 75700 | 369 |
| 355 | 20250313 | 130400 | 20168795200 | 75700 | 75800 | 75900 | 75700 | 425 |
| 356 | 20250313 | 130300 | 20136587600 | 75700 | 75700 | 75700 | 75600 | 272 |
| 357 | 20250313 | 130200 | 20115997400 | 75700 | 75600 | 75900 | 75500 | 531 |
| 358 | 20250313 | 130100 | 20075787900 | 75600 | 75600 | 75700 | 75500 | 654 |
| 359 | 20250313 | 130000 | 20026355800 | 75900 | 76000 | 76000 | 75600 | 1981 |
| 360 | 20250313 | 125900 | 19876127800 | 75900 | 76000 | 76000 | 75900 | 866 |
| 361 | 20250313 | 125800 | 19810362000 | 76000 | 76000 | 76000 | 75900 | 202 |
| 362 | 20250313 | 125700 | 19795011900 | 76100 | 76000 | 76100 | 75900 | 547 |
| 363 | 20250313 | 125600 | 19753435100 | 76000 | 76100 | 76100 | 76000 | 416 |
| 364 | 20250313 | 125500 | 19721794450 | 76100 | 75900 | 76100 | 75900 | 363 |
| 365 | 20250313 | 125400 | 19694183150 | 76000 | 76000 | 76000 | 75900 | 407 |
| 366 | 20250313 | 125300 | 19663251800 | 75900 | 76000 | 76000 | 75900 | 511 |
| 367 | 20250313 | 125200 | 19624418500 | 75900 | 75900 | 76000 | 75800 | 320 |
| 368 | 20250313 | 125100 | 19600119800 | 75800 | 75800 | 76000 | 75700 | 517 |
| 369 | 20250313 | 125000 | 19560885000 | 76000 | 76000 | 76000 | 75700 | 914 |
| 370 | 20250313 | 124900 | 19491504900 | 76000 | 76000 | 76200 | 76000 | 296 |
| 371 | 20250313 | 124800 | 19468989800 | 76000 | 75900 | 76000 | 75900 | 540 |
| 372 | 20250313 | 124700 | 19427975200 | 75900 | 76100 | 76200 | 75900 | 573 |
| 373 | 20250313 | 124600 | 19384410000 | 76100 | 75750 | 76100 | 75700 | 503 |
| 374 | 20250313 | 124500 | 19346224950 | 75700 | 75700 | 75800 | 75600 | 414 |
| 375 | 20250313 | 124400 | 19314874650 | 75600 | 75700 | 75700 | 75600 | 274 |
| 376 | 20250313 | 124300 | 19294138750 | 75800 | 75800 | 75800 | 75500 | 2724 |
| 377 | 20250313 | 124200 | 19087928950 | 75800 | 76000 | 76000 | 75700 | 580 |
| 378 | 20250313 | 124100 | 19043966650 | 76000 | 75800 | 76000 | 75800 | 311 |
| 379 | 20250313 | 124000 | 19020353550 | 75800 | 75900 | 76000 | 75800 | 1522 |
| 380 | 20250313 | 123900 | 18904955750 | 75800 | 75800 | 75900 | 75800 | 511 |
| 381 | 20250313 | 123800 | 18866187350 | 75800 | 75800 | 76000 | 75700 | 420 |
| 382 | 20250313 | 123700 | 18834343250 | 75700 | 75700 | 75800 | 75700 | 431 |
| 383 | 20250313 | 123600 | 18801680300 | 75700 | 76000 | 76000 | 75700 | 510 |
| 384 | 20250313 | 123500 | 18762983700 | 75900 | 75800 | 76000 | 75800 | 450 |
| 385 | 20250313 | 123400 | 18728831900 | 75900 | 75900 | 76100 | 75800 | 512 |
| 386 | 20250313 | 123300 | 18689942100 | 75900 | 76000 | 76000 | 75900 | 226 |
| 387 | 20250313 | 123200 | 18672769100 | 76000 | 75800 | 76000 | 75800 | 579 |
| 388 | 20250313 | 123100 | 18628843350 | 75800 | 76100 | 76100 | 75800 | 539 |
| 389 | 20250313 | 123000 | 18587907750 | 75900 | 76000 | 76100 | 75900 | 249 |
| 390 | 20250313 | 122900 | 18568984950 | 76100 | 76000 | 76100 | 75900 | 760 |
| 391 | 20250313 | 122800 | 18511245150 | 76000 | 76000 | 76000 | 75900 | 253 |
| 392 | 20250313 | 122700 | 18492017450 | 76000 | 76000 | 76100 | 75900 | 473 |
| 393 | 20250313 | 122600 | 18456064750 | 76200 | 76100 | 76200 | 76000 | 243 |
| 394 | 20250313 | 122500 | 18437563950 | 76100 | 76000 | 76100 | 75900 | 563 |
| 395 | 20250313 | 122400 | 18394789050 | 76100 | 76100 | 76100 | 75900 | 430 |
| 396 | 20250313 | 122300 | 18362095750 | 76000 | 76100 | 76100 | 75900 | 619 |
| 397 | 20250313 | 122200 | 18315009050 | 76100 | 76300 | 76900 | 76100 | 486 |
| 398 | 20250313 | 122100 | 18277949700 | 76200 | 76100 | 76300 | 75900 | 1414 |
| 399 | 20250313 | 122000 | 18170400300 | 76100 | 76000 | 76100 | 76000 | 788 |
| 400 | 20250313 | 121900 | 18110463600 | 76100 | 76000 | 76100 | 76000 | 160 |
| 401 | 20250313 | 121800 | 18098289500 | 76000 | 76000 | 76100 | 75900 | 615 |
| 402 | 20250313 | 121700 | 18051532600 | 76000 | 76000 | 76100 | 75900 | 281 |
| 403 | 20250313 | 121600 | 18030171000 | 76000 | 75900 | 76000 | 75800 | 516 |
| 404 | 20250313 | 121500 | 17991009100 | 75800 | 75800 | 75900 | 75700 | 669 |
| 405 | 20250313 | 121400 | 17940264600 | 75900 | 75800 | 75900 | 75800 | 346 |
| 406 | 20250313 | 121300 | 17914024400 | 75800 | 75800 | 76000 | 75800 | 561 |
| 407 | 20250313 | 121200 | 17871432100 | 75800 | 75800 | 75900 | 75800 | 490 |
| 408 | 20250313 | 121100 | 17834259200 | 75800 | 75800 | 76000 | 75800 | 746 |
| 409 | 20250313 | 121000 | 17777622800 | 75900 | 75900 | 75900 | 75800 | 344 |
| 410 | 20250313 | 120900 | 17751526100 | 75900 | 75700 | 75900 | 75700 | 407 |
| 411 | 20250313 | 120800 | 17720679900 | 75800 | 75800 | 75900 | 75700 | 468 |
| 412 | 20250313 | 120700 | 17685213600 | 75900 | 75900 | 76000 | 75700 | 850 |
| 413 | 20250313 | 120600 | 17620698700 | 75900 | 75700 | 75900 | 75600 | 413 |
| 414 | 20250313 | 120500 | 17589385700 | 75700 | 76000 | 76100 | 75600 | 2131 |
| 415 | 20250313 | 120400 | 17427815100 | 76000 | 76200 | 76200 | 76000 | 965 |
| 416 | 20250313 | 120300 | 17354397700 | 76200 | 76300 | 76300 | 76100 | 404 |
| 417 | 20250313 | 120200 | 17323605200 | 76300 | 76200 | 76400 | 76100 | 558 |
| 418 | 20250313 | 120100 | 17281057000 | 76100 | 76200 | 76300 | 76000 | 545 |
| 419 | 20250313 | 120000 | 17239519800 | 76400 | 76100 | 76400 | 76100 | 459 |
| 420 | 20250313 | 115900 | 17204520200 | 76000 | 76100 | 76200 | 76000 | 407 |
| 421 | 20250313 | 115800 | 17173543600 | 76000 | 76200 | 76200 | 76000 | 386 |
| 422 | 20250313 | 115700 | 17144173200 | 76000 | 76100 | 76300 | 76000 | 502 |
| 423 | 20250313 | 115600 | 17105972000 | 76000 | 76100 | 76100 | 76000 | 219 |
| 424 | 20250313 | 115500 | 17089307700 | 76100 | 76100 | 76300 | 75900 | 660 |
| 425 | 20250313 | 115400 | 17039100800 | 76100 | 76000 | 76200 | 76000 | 382 |
| 426 | 20250313 | 115300 | 17010030300 | 76000 | 75900 | 76300 | 75900 | 615 |
| 427 | 20250313 | 115200 | 16963300700 | 76000 | 76200 | 76300 | 75900 | 900 |
| 428 | 20250313 | 115100 | 16894838000 | 76200 | 76100 | 76200 | 76100 | 274 |
| 429 | 20250313 | 115000 | 16873980200 | 76100 | 76100 | 76400 | 76000 | 413 |
| 430 | 20250313 | 114900 | 16842539100 | 76000 | 76100 | 76200 | 75900 | 577 |
| 431 | 20250313 | 114800 | 16798648000 | 76200 | 76100 | 76200 | 76000 | 395 |
| 432 | 20250313 | 114700 | 16768587200 | 76000 | 76300 | 76300 | 75900 | 541 |
| 433 | 20250313 | 114600 | 16727444900 | 76200 | 76100 | 76300 | 76000 | 429 |
| 434 | 20250313 | 114500 | 16694771000 | 76000 | 76200 | 76200 | 75900 | 445 |
| 435 | 20250313 | 114400 | 16660907000 | 76200 | 76200 | 76200 | 75800 | 2268 |
| 436 | 20250313 | 114300 | 16488534850 | 76200 | 76600 | 76600 | 76100 | 2415 |
| 437 | 20250313 | 114200 | 16304126050 | 76600 | 76700 | 76700 | 76500 | 933 |
| 438 | 20250313 | 114100 | 16232708050 | 76700 | 76600 | 76700 | 76500 | 475 |
| 439 | 20250313 | 114000 | 16196317450 | 76700 | 76500 | 76700 | 76500 | 464 |
| 440 | 20250313 | 113900 | 16160775750 | 76600 | 76700 | 76900 | 76500 | 477 |
| 441 | 20250313 | 113800 | 16124211450 | 76900 | 76600 | 76900 | 76600 | 564 |
| 442 | 20250313 | 113700 | 16080937650 | 76700 | 76800 | 76800 | 76500 | 934 |
| 443 | 20250313 | 113600 | 16009322050 | 76700 | 76900 | 76900 | 76700 | 419 |
| 444 | 20250313 | 113500 | 15977144450 | 76900 | 76700 | 76900 | 76700 | 460 |
| 445 | 20250313 | 113400 | 15941815250 | 76800 | 76600 | 76800 | 76500 | 325 |
| 446 | 20250313 | 113300 | 15916899050 | 76600 | 76600 | 76700 | 76600 | 253 |
| 447 | 20250313 | 113200 | 15897501050 | 76600 | 76700 | 76800 | 76600 | 851 |
| 448 | 20250313 | 113100 | 15832223650 | 76800 | 76900 | 77100 | 76600 | 216 |
| 449 | 20250313 | 113000 | 15815635750 | 76900 | 77000 | 77000 | 76700 | 942 |
| 450 | 20250313 | 112900 | 15743215750 | 77100 | 77100 | 77200 | 77000 | 562 |
| 451 | 20250313 | 112800 | 15699876550 | 77100 | 77300 | 77300 | 77000 | 242 |
| 452 | 20250313 | 112700 | 15681206050 | 77300 | 77300 | 77300 | 77100 | 507 |
| 453 | 20250313 | 112600 | 15642052650 | 77200 | 77100 | 77200 | 77000 | 758 |
| 454 | 20250313 | 112500 | 15583567700 | 77150 | 77200 | 77300 | 77100 | 380 |
| 455 | 20250313 | 112400 | 15554243650 | 77200 | 77100 | 77200 | 77000 | 557 |
| 456 | 20250313 | 112300 | 15511284950 | 77100 | 77000 | 77100 | 76900 | 616 |
| 457 | 20250313 | 112200 | 15463880650 | 76900 | 77000 | 77200 | 76900 | 855 |
| 458 | 20250313 | 112100 | 15397989650 | 77000 | 77000 | 77000 | 76900 | 459 |
| 459 | 20250313 | 112000 | 15362651950 | 77000 | 76900 | 77000 | 76800 | 1864 |
| 460 | 20250313 | 111900 | 15219266750 | 76800 | 76800 | 76900 | 76800 | 431 |
| 461 | 20250313 | 111800 | 15186144250 | 77000 | 76600 | 77000 | 76600 | 1451 |
| 462 | 20250313 | 111700 | 15074845550 | 76600 | 76500 | 76700 | 76400 | 615 |
| 463 | 20250313 | 111600 | 15027742050 | 76500 | 76800 | 76800 | 76400 | 960 |
| 464 | 20250313 | 111500 | 14954228950 | 76800 | 76800 | 76900 | 76700 | 1754 |
| 465 | 20250313 | 111400 | 14819570150 | 76700 | 76500 | 76750 | 76500 | 467 |
| 466 | 20250313 | 111300 | 14783782200 | 76500 | 76200 | 76500 | 76200 | 551 |
| 467 | 20250313 | 111200 | 14741719500 | 76300 | 76500 | 76500 | 76200 | 591 |
| 468 | 20250313 | 111100 | 14696581100 | 76500 | 76300 | 76500 | 76200 | 828 |
| 469 | 20250313 | 111000 | 14633385200 | 76300 | 76100 | 76400 | 76000 | 1911 |
| 470 | 20250313 | 110900 | 14487817650 | 76100 | 76000 | 76200 | 76000 | 1687 |
| 471 | 20250313 | 110800 | 14359467850 | 76300 | 76500 | 76600 | 76000 | 2879 |
| 472 | 20250313 | 110700 | 14139904450 | 76500 | 76900 | 76900 | 76500 | 1294 |
| 473 | 20250313 | 110600 | 14040730950 | 76900 | 76600 | 77000 | 76600 | 2022 |
| 474 | 20250313 | 110500 | 13885541850 | 76600 | 76900 | 76900 | 76500 | 1045 |
| 475 | 20250313 | 110400 | 13805495150 | 76700 | 77300 | 77300 | 76600 | 2895 |
| 476 | 20250313 | 110300 | 13582721750 | 77200 | 77100 | 77300 | 77100 | 1194 |
| 477 | 20250313 | 110200 | 13490529650 | 77100 | 77300 | 77300 | 77000 | 2878 |
| 478 | 20250313 | 110100 | 13268565250 | 77300 | 77500 | 77600 | 77200 | 1947 |
| 479 | 20250313 | 110000 | 13117848850 | 77500 | 77800 | 77900 | 77500 | 1546 |
| 480 | 20250313 | 105900 | 12997756250 | 77800 | 78000 | 78100 | 77700 | 660 |
| 481 | 20250313 | 105800 | 12946289850 | 78000 | 78000 | 78000 | 77900 | 949 |
| 482 | 20250313 | 105700 | 12872283150 | 78000 | 78300 | 78400 | 77800 | 1147 |
| 483 | 20250313 | 105600 | 12782622650 | 78400 | 78500 | 78600 | 77900 | 1626 |
| 484 | 20250313 | 105500 | 12655415850 | 78500 | 78400 | 78500 | 78300 | 1120 |
| 485 | 20250313 | 105400 | 12567549050 | 78300 | 78200 | 78400 | 78100 | 1369 |
| 486 | 20250313 | 105300 | 12460446050 | 78200 | 78300 | 78400 | 78000 | 922 |
| 487 | 20250313 | 105200 | 12388378750 | 78200 | 78000 | 78500 | 77700 | 1733 |
| 488 | 20250313 | 105100 | 12252806250 | 78000 | 78400 | 78400 | 77700 | 1280 |
| 489 | 20250313 | 105000 | 12152898950 | 78400 | 78200 | 78400 | 77900 | 1489 |
| 490 | 20250313 | 104900 | 12036485450 | 78200 | 78200 | 78800 | 78100 | 1500 |
| 491 | 20250313 | 104800 | 11918793650 | 78400 | 78800 | 78900 | 78200 | 3849 |
| 492 | 20250313 | 104700 | 11616264550 | 78900 | 79000 | 79100 | 78800 | 2257 |
| 493 | 20250313 | 104600 | 11438143250 | 79000 | 78900 | 79100 | 78800 | 1835 |
| 494 | 20250313 | 104500 | 11293180450 | 78900 | 78800 | 79000 | 78800 | 1010 |
| 495 | 20250313 | 104400 | 11213453100 | 78900 | 79000 | 79000 | 78800 | 2697 |
| 496 | 20250313 | 104300 | 11000656700 | 79000 | 78700 | 79000 | 78600 | 3256 |
| 497 | 20250313 | 104200 | 10743905100 | 78700 | 78800 | 78800 | 78500 | 1533 |
| 498 | 20250313 | 104100 | 10623272150 | 78800 | 78700 | 78900 | 78500 | 2758 |
| 499 | 20250313 | 104000 | 10406132200 | 78600 | 78000 | 78800 | 77700 | 12940 |
| 500 | 20250313 | 103900 | 9393339850 | 77700 | 77700 | 78000 | 77600 | 3968 |
| 501 | 20250313 | 103800 | 9084131150 | 77800 | 77800 | 78000 | 77500 | 3886 |
| 502 | 20250313 | 103700 | 8781446800 | 77800 | 77600 | 77900 | 77400 | 2177 |
| 503 | 20250313 | 103600 | 8612198650 | 77500 | 77600 | 77700 | 77500 | 523 |
| 504 | 20250313 | 103500 | 8571627950 | 77700 | 77900 | 77900 | 77500 | 1158 |
| 505 | 20250313 | 103400 | 8481650500 | 77800 | 77800 | 77900 | 77700 | 709 |
| 506 | 20250313 | 103300 | 8426479400 | 77800 | 77400 | 77800 | 77400 | 1507 |
| 507 | 20250313 | 103200 | 8309425650 | 77400 | 77900 | 77900 | 77400 | 1115 |
| 508 | 20250313 | 103100 | 8222881950 | 77700 | 77800 | 77850 | 77600 | 2215 |
| 509 | 20250313 | 103000 | 8050604950 | 77800 | 77800 | 77900 | 77700 | 1831 |
| 510 | 20250313 | 102900 | 7908157350 | 77800 | 77300 | 77800 | 77300 | 5087 |
| 511 | 20250313 | 102800 | 7513373000 | 77300 | 77100 | 77400 | 77100 | 1383 |
| 512 | 20250313 | 102700 | 7406495900 | 77400 | 77400 | 77400 | 76800 | 2950 |
| 513 | 20250313 | 102600 | 7178955900 | 77100 | 77300 | 77300 | 77000 | 1485 |
| 514 | 20250313 | 102500 | 7064280450 | 77200 | 77100 | 77300 | 77000 | 1633 |
| 515 | 20250313 | 102400 | 6938239500 | 77100 | 76900 | 77200 | 76800 | 2133 |
| 516 | 20250313 | 102300 | 6773872050 | 76900 | 76600 | 77100 | 76600 | 5878 |
| 517 | 20250313 | 102200 | 6321362050 | 76800 | 76800 | 76800 | 76500 | 1019 |
| 518 | 20250313 | 102100 | 6243258750 | 76700 | 76700 | 76800 | 76600 | 1103 |
| 519 | 20250313 | 102000 | 6158624450 | 76700 | 76900 | 77000 | 76700 | 2509 |
| 520 | 20250313 | 101900 | 5965766900 | 76700 | 76500 | 76900 | 76400 | 5220 |
| 521 | 20250313 | 101800 | 5565399400 | 76400 | 76100 | 76500 | 76100 | 2662 |
| 522 | 20250313 | 101700 | 5362071800 | 76100 | 76300 | 76300 | 76100 | 3135 |
| 523 | 20250313 | 101600 | 5122898100 | 76200 | 76200 | 76300 | 76000 | 559 |
| 524 | 20250313 | 101500 | 5080310900 | 76000 | 75900 | 76300 | 75700 | 2304 |
| 525 | 20250313 | 101400 | 4904970900 | 75900 | 76000 | 76050 | 75700 | 910 |
| 526 | 20250313 | 101300 | 4835864950 | 76000 | 75900 | 76100 | 75900 | 1148 |
| 527 | 20250313 | 101200 | 4748579150 | 76000 | 75900 | 76000 | 75900 | 860 |
| 528 | 20250313 | 101100 | 4683243250 | 76000 | 75900 | 76000 | 75800 | 723 |
| 529 | 20250313 | 101000 | 4628338850 | 75900 | 75400 | 75900 | 75400 | 532 |
| 530 | 20250313 | 100900 | 4588019550 | 75700 | 75600 | 75900 | 75400 | 822 |
| 531 | 20250313 | 100800 | 4525946800 | 75600 | 75700 | 75900 | 75500 | 1492 |
| 532 | 20250313 | 100700 | 4413080700 | 75900 | 75900 | 76000 | 75700 | 1577 |
| 533 | 20250313 | 100600 | 4293495400 | 75900 | 75700 | 75900 | 75700 | 556 |
| 534 | 20250313 | 100500 | 4251337950 | 75600 | 75700 | 75800 | 75600 | 387 |
| 535 | 20250313 | 100400 | 4222036700 | 75800 | 75600 | 75800 | 75400 | 1407 |
| 536 | 20250313 | 100300 | 4115570900 | 75500 | 75600 | 75600 | 75500 | 244 |
| 537 | 20250313 | 100200 | 4097148200 | 75600 | 75500 | 75600 | 75200 | 775 |
| 538 | 20250313 | 100100 | 4038686800 | 75500 | 75500 | 75600 | 75400 | 407 |
| 539 | 20250313 | 100000 | 4007958200 | 75300 | 75700 | 75700 | 75200 | 391 |
| 540 | 20250313 | 095900 | 3978508100 | 75500 | 75700 | 75700 | 75400 | 517 |
| 541 | 20250313 | 095800 | 3939426600 | 75600 | 75200 | 75700 | 75200 | 2265 |
| 542 | 20250313 | 095700 | 3768375300 | 75200 | 75300 | 75400 | 75200 | 228 |
| 543 | 20250313 | 095600 | 3751210100 | 75300 | 75100 | 75400 | 75100 | 197 |
| 544 | 20250313 | 095500 | 3736377200 | 75100 | 75200 | 75400 | 75100 | 677 |
| 545 | 20250313 | 095400 | 3685439700 | 75200 | 75400 | 75600 | 75100 | 549 |
| 546 | 20250313 | 095300 | 3644074300 | 75400 | 75400 | 75500 | 75100 | 683 |
| 547 | 20250313 | 095200 | 3592596700 | 75400 | 75500 | 75500 | 75200 | 132 |
| 548 | 20250313 | 095100 | 3582639400 | 75500 | 75400 | 75500 | 75400 | 166 |
| 549 | 20250313 | 095000 | 3570107000 | 75400 | 75000 | 75500 | 75000 | 2589 |
| 550 | 20250313 | 094900 | 3375073100 | 75000 | 75000 | 75100 | 74900 | 561 |
| 551 | 20250313 | 094800 | 3333029200 | 75100 | 74800 | 75200 | 74800 | 276 |
| 552 | 20250313 | 094700 | 3312319500 | 75200 | 75200 | 75300 | 74900 | 714 |
| 553 | 20250313 | 094600 | 3258726900 | 75200 | 75100 | 75200 | 74900 | 453 |
| 554 | 20250313 | 094500 | 3224727100 | 75100 | 75000 | 75200 | 74850 | 513 |
| 555 | 20250313 | 094400 | 3186218700 | 74900 | 74900 | 75000 | 74800 | 135 |
| 556 | 20250313 | 094300 | 3176111200 | 75000 | 74900 | 75000 | 74800 | 185 |
| 557 | 20250313 | 094200 | 3162253800 | 74800 | 75000 | 75100 | 74800 | 498 |
| 558 | 20250313 | 094100 | 3124923900 | 75100 | 75200 | 75200 | 75100 | 355 |
| 559 | 20250313 | 094000 | 3098255850 | 75200 | 75300 | 75300 | 75200 | 367 |
| 560 | 20250313 | 093900 | 3070657250 | 75300 | 75500 | 75500 | 75300 | 457 |
| 561 | 20250313 | 093800 | 3036199950 | 75600 | 75700 | 75700 | 75600 | 346 |
| 562 | 20250313 | 093700 | 3010037850 | 75600 | 75600 | 75600 | 75450 | 359 |
| 563 | 20250313 | 093600 | 2982913250 | 75500 | 75500 | 75700 | 75200 | 737 |
| 564 | 20250313 | 093500 | 2927293350 | 75500 | 75500 | 75700 | 75500 | 1298 |
| 565 | 20250313 | 093400 | 2829133950 | 75500 | 75200 | 75500 | 75100 | 1480 |
| 566 | 20250313 | 093300 | 2717572650 | 75200 | 75000 | 75200 | 75000 | 453 |
| 567 | 20250313 | 093200 | 2683531950 | 75100 | 75200 | 75200 | 75100 | 791 |
| 568 | 20250313 | 093100 | 2624104150 | 75100 | 75150 | 75200 | 75000 | 575 |
| 569 | 20250313 | 093000 | 2580916900 | 75150 | 75100 | 75150 | 75000 | 789 |
| 570 | 20250313 | 092900 | 2521668950 | 75000 | 74800 | 75200 | 74800 | 1212 |
| 571 | 20250313 | 092800 | 2430866750 | 74800 | 74400 | 74800 | 74400 | 915 |
| 572 | 20250313 | 092700 | 2362490650 | 74400 | 74400 | 74600 | 74300 | 421 |
| 573 | 20250313 | 092600 | 2331160450 | 74300 | 74600 | 74600 | 74300 | 680 |
| 574 | 20250313 | 092500 | 2280540450 | 74700 | 74700 | 74900 | 74600 | 934 |
| 575 | 20250313 | 092400 | 2210704850 | 74700 | 74400 | 74700 | 74300 | 873 |
| 576 | 20250313 | 092300 | 2145608250 | 74300 | 74100 | 74300 | 74100 | 363 |
| 577 | 20250313 | 092200 | 2118659150 | 74100 | 74100 | 74200 | 74000 | 362 |
| 578 | 20250313 | 092100 | 2091823350 | 74100 | 74000 | 74300 | 74000 | 284 |
| 579 | 20250313 | 092000 | 2070788250 | 74000 | 74200 | 74300 | 74000 | 849 |
| 580 | 20250313 | 091900 | 2007915150 | 74300 | 74200 | 74400 | 74200 | 806 |
| 581 | 20250313 | 091800 | 1948049150 | 74200 | 74100 | 74300 | 73900 | 609 |
| 582 | 20250313 | 091700 | 1902866850 | 74200 | 73800 | 74200 | 73700 | 732 |
| 583 | 20250313 | 091600 | 1848715900 | 73800 | 73700 | 73800 | 73600 | 883 |
| 584 | 20250313 | 091500 | 1783654100 | 73700 | 73800 | 73900 | 73600 | 1513 |
| 585 | 20250313 | 091400 | 1672120600 | 73800 | 73900 | 74000 | 73800 | 1904 |
| 586 | 20250313 | 091300 | 1531513700 | 73900 | 74000 | 74000 | 73900 | 315 |
| 587 | 20250313 | 091200 | 1508217900 | 74000 | 74100 | 74100 | 74000 | 969 |
| 588 | 20250313 | 091100 | 1436484200 | 74200 | 74300 | 74400 | 74100 | 255 |
| 589 | 20250313 | 091000 | 1417570100 | 74400 | 74300 | 74400 | 74100 | 1302 |
| 590 | 20250313 | 090900 | 1320861600 | 74200 | 74400 | 74600 | 74200 | 843 |
| 591 | 20250313 | 090800 | 1258138300 | 74400 | 74500 | 74600 | 74200 | 289 |
| 592 | 20250313 | 090700 | 1236631400 | 74400 | 74300 | 74600 | 74100 | 824 |
| 593 | 20250313 | 090600 | 1175464000 | 73800 | 74200 | 74400 | 73800 | 3216 |
| 594 | 20250313 | 090500 | 937360900 | 74300 | 74100 | 74400 | 73800 | 1805 |
| 595 | 20250313 | 090400 | 803745700 | 74100 | 74400 | 74500 | 74000 | 3092 |
| 596 | 20250313 | 090300 | 574594600 | 74400 | 74900 | 75000 | 74400 | 1080 |
| 597 | 20250313 | 090200 | 493881600 | 74900 | 75400 | 75400 | 74200 | 1577 |
| 598 | 20250313 | 090100 | 375650200 | 75200 | 75700 | 75700 | 75200 | 1121 |
| 599 | 20250313 | 090000 | 291156800 | 75800 | 75100 | 76200 | 75100 | 3767 |