34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 3 | 20250317 | 192600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 4 | 20250317 | 192500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 5 | 20250317 | 192400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 6 | 20250317 | 192300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 7 | 20250317 | 192200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 8 | 20250317 | 192100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 9 | 20250317 | 192000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 10 | 20250317 | 191900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 11 | 20250317 | 191800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 12 | 20250317 | 191700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 13 | 20250317 | 191600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 14 | 20250317 | 191500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 15 | 20250317 | 191400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 16 | 20250317 | 191300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 17 | 20250317 | 191200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 18 | 20250317 | 191100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 19 | 20250317 | 191000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 20 | 20250317 | 190900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 21 | 20250317 | 190800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 22 | 20250317 | 190700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 23 | 20250317 | 190600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 24 | 20250317 | 190500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 25 | 20250317 | 190400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 26 | 20250317 | 190300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 27 | 20250317 | 190200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 28 | 20250317 | 190100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 29 | 20250317 | 190000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 30 | 20250317 | 185900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 31 | 20250317 | 185800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 32 | 20250317 | 185700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 33 | 20250317 | 185600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 34 | 20250317 | 185500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 35 | 20250317 | 185400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 36 | 20250317 | 185300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 37 | 20250317 | 185200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 38 | 20250317 | 185100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 39 | 20250317 | 185000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 40 | 20250317 | 184900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 41 | 20250317 | 184800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 42 | 20250317 | 184700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 43 | 20250317 | 184600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 44 | 20250317 | 184500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 45 | 20250317 | 184400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 46 | 20250317 | 184300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 47 | 20250317 | 184200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 48 | 20250317 | 184100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 49 | 20250317 | 184000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 50 | 20250317 | 183900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 51 | 20250317 | 183800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 52 | 20250317 | 183700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 53 | 20250317 | 183600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 54 | 20250317 | 183500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 55 | 20250317 | 183400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 56 | 20250317 | 183300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 57 | 20250317 | 183200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 58 | 20250317 | 183100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 59 | 20250317 | 183000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 60 | 20250317 | 182900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 61 | 20250317 | 182800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 62 | 20250317 | 182700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 63 | 20250317 | 182600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 64 | 20250317 | 182500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 65 | 20250317 | 182400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 66 | 20250317 | 182300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 67 | 20250317 | 182200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 68 | 20250317 | 182100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 69 | 20250317 | 182000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 70 | 20250317 | 181900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 71 | 20250317 | 181800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 72 | 20250317 | 181700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 73 | 20250317 | 181600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 74 | 20250317 | 181500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 75 | 20250317 | 181400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 76 | 20250317 | 181300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 77 | 20250317 | 181200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 78 | 20250317 | 181100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 79 | 20250317 | 181000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 80 | 20250317 | 180900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 81 | 20250317 | 180800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 82 | 20250317 | 180700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 83 | 20250317 | 180600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 84 | 20250317 | 180500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 85 | 20250317 | 180400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 86 | 20250317 | 180300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 87 | 20250317 | 180200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 88 | 20250317 | 180100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 89 | 20250317 | 180000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 90 | 20250317 | 175900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 91 | 20250317 | 175800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 92 | 20250317 | 175700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 93 | 20250317 | 175600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 94 | 20250317 | 175500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 95 | 20250317 | 175400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 96 | 20250317 | 175300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 97 | 20250317 | 175200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 98 | 20250317 | 175100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 99 | 20250317 | 175000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 100 | 20250317 | 174900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 101 | 20250317 | 174800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 102 | 20250317 | 174700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 103 | 20250317 | 174600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 104 | 20250317 | 174500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 105 | 20250317 | 174400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 106 | 20250317 | 174300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 107 | 20250317 | 174200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 108 | 20250317 | 174100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 109 | 20250317 | 174000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 110 | 20250317 | 173900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 111 | 20250317 | 173800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 112 | 20250317 | 173700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 113 | 20250317 | 173600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 114 | 20250317 | 173500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 115 | 20250317 | 173400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 116 | 20250317 | 173300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 117 | 20250317 | 173200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 118 | 20250317 | 173100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 119 | 20250317 | 173000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 120 | 20250317 | 172900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 121 | 20250317 | 172800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 122 | 20250317 | 172700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 123 | 20250317 | 172600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 124 | 20250317 | 172500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 125 | 20250317 | 172400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 126 | 20250317 | 172300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 127 | 20250317 | 172200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 128 | 20250317 | 172100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 129 | 20250317 | 172000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 130 | 20250317 | 171900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 131 | 20250317 | 171800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 132 | 20250317 | 171700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 133 | 20250317 | 171600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 134 | 20250317 | 171500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 135 | 20250317 | 171400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 136 | 20250317 | 171300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 137 | 20250317 | 171200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 138 | 20250317 | 171100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 139 | 20250317 | 171000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 140 | 20250317 | 170900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 141 | 20250317 | 170800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 142 | 20250317 | 170700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 143 | 20250317 | 170600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 144 | 20250317 | 170500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 145 | 20250317 | 170400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 146 | 20250317 | 170300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 147 | 20250317 | 170200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 148 | 20250317 | 170100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 149 | 20250317 | 170000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 150 | 20250317 | 165900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 151 | 20250317 | 165800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 152 | 20250317 | 165700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 153 | 20250317 | 165600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 154 | 20250317 | 165500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 155 | 20250317 | 165400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 156 | 20250317 | 165300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 157 | 20250317 | 165200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 158 | 20250317 | 165100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 159 | 20250317 | 165000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 160 | 20250317 | 164900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 161 | 20250317 | 164800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 162 | 20250317 | 164700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 163 | 20250317 | 164600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 164 | 20250317 | 164500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 165 | 20250317 | 164400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 166 | 20250317 | 164300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 167 | 20250317 | 164200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 168 | 20250317 | 164100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 169 | 20250317 | 164000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 170 | 20250317 | 163900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 171 | 20250317 | 163800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 172 | 20250317 | 163700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 173 | 20250317 | 163600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 174 | 20250317 | 163500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 175 | 20250317 | 163400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 176 | 20250317 | 163300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 177 | 20250317 | 163200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 178 | 20250317 | 163100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 179 | 20250317 | 163000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 180 | 20250317 | 162900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 181 | 20250317 | 162800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 182 | 20250317 | 162700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 183 | 20250317 | 162600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 184 | 20250317 | 162500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 185 | 20250317 | 162400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 186 | 20250317 | 162300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 187 | 20250317 | 162200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 188 | 20250317 | 162100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 189 | 20250317 | 162000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 190 | 20250317 | 161900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 191 | 20250317 | 161800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 192 | 20250317 | 161700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 193 | 20250317 | 161600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 194 | 20250317 | 161500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 195 | 20250317 | 161400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 196 | 20250317 | 161300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 197 | 20250317 | 161200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 198 | 20250317 | 161100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 199 | 20250317 | 161000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 200 | 20250317 | 160900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 201 | 20250317 | 160800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 202 | 20250317 | 160700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 203 | 20250317 | 160600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 204 | 20250317 | 160500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 205 | 20250317 | 160400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 206 | 20250317 | 160300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 207 | 20250317 | 160200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 208 | 20250317 | 160100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 209 | 20250317 | 160000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 210 | 20250317 | 155900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 211 | 20250317 | 155800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 212 | 20250317 | 155700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 213 | 20250317 | 155600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 214 | 20250317 | 155500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 215 | 20250317 | 155400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 216 | 20250317 | 155300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 217 | 20250317 | 155200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 218 | 20250317 | 155100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 219 | 20250317 | 155000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 220 | 20250317 | 154900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 221 | 20250317 | 154800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 222 | 20250317 | 154700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 223 | 20250317 | 154600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 224 | 20250317 | 154500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 225 | 20250317 | 154400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 226 | 20250317 | 154300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 227 | 20250317 | 154200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 228 | 20250317 | 154100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 229 | 20250317 | 154000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 230 | 20250317 | 153900 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 231 | 20250317 | 153800 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 232 | 20250317 | 153700 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 233 | 20250317 | 153600 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 234 | 20250317 | 153500 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 235 | 20250317 | 153400 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 236 | 20250317 | 153300 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 237 | 20250317 | 153200 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 238 | 20250317 | 153100 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 239 | 20250317 | 153000 | 15179093500 | 93400 | 93400 | 93400 | 93400 | 2369 |
| 240 | 20250317 | 152900 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 241 | 20250317 | 152800 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 242 | 20250317 | 152700 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 243 | 20250317 | 152600 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 244 | 20250317 | 152500 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 245 | 20250317 | 152400 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 246 | 20250317 | 152300 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 247 | 20250317 | 152200 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 248 | 20250317 | 152100 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 249 | 20250317 | 152000 | 14957828900 | 93400 | 93400 | 93400 | 93400 | 0 |
| 250 | 20250317 | 151900 | 14957828900 | 93400 | 93200 | 93400 | 93100 | 142 |
| 251 | 20250317 | 151800 | 14944583400 | 93300 | 93100 | 93300 | 93100 | 298 |
| 252 | 20250317 | 151700 | 14916825800 | 93100 | 93200 | 93200 | 93000 | 447 |
| 253 | 20250317 | 151600 | 14875200300 | 93200 | 93400 | 93400 | 93200 | 357 |
| 254 | 20250317 | 151500 | 14841912300 | 93400 | 93400 | 93500 | 93300 | 365 |
| 255 | 20250317 | 151400 | 14807823400 | 93400 | 93300 | 93400 | 93300 | 168 |
| 256 | 20250317 | 151300 | 14792137100 | 93300 | 93400 | 93400 | 93200 | 162 |
| 257 | 20250317 | 151200 | 14777024700 | 93400 | 93200 | 93400 | 93200 | 182 |
| 258 | 20250317 | 151100 | 14760034900 | 93100 | 93100 | 93300 | 93100 | 419 |
| 259 | 20250317 | 151000 | 14720987200 | 93200 | 93100 | 93200 | 93100 | 168 |
| 260 | 20250317 | 150900 | 14705342200 | 93200 | 93300 | 93300 | 93000 | 263 |
| 261 | 20250317 | 150800 | 14680836100 | 93400 | 93300 | 93400 | 93200 | 404 |
| 262 | 20250317 | 150700 | 14643147500 | 93400 | 93300 | 93400 | 93200 | 227 |
| 263 | 20250317 | 150600 | 14621956250 | 93300 | 93200 | 93300 | 93200 | 154 |
| 264 | 20250317 | 150500 | 14607589950 | 93400 | 93300 | 93400 | 93100 | 165 |
| 265 | 20250317 | 150400 | 14592186550 | 93400 | 93100 | 93500 | 93100 | 276 |
| 266 | 20250317 | 150300 | 14566441550 | 93200 | 93400 | 93400 | 93100 | 371 |
| 267 | 20250317 | 150200 | 14531817550 | 93400 | 93300 | 93500 | 93300 | 350 |
| 268 | 20250317 | 150100 | 14499110450 | 93400 | 93300 | 93400 | 93200 | 138 |
| 269 | 20250317 | 150000 | 14486231650 | 93300 | 93500 | 93500 | 93200 | 370 |
| 270 | 20250317 | 145900 | 14451714150 | 93400 | 93400 | 93500 | 93400 | 291 |
| 271 | 20250317 | 145800 | 14424508050 | 93500 | 93400 | 93500 | 93400 | 215 |
| 272 | 20250317 | 145700 | 14404421750 | 93400 | 93400 | 93400 | 93100 | 410 |
| 273 | 20250317 | 145600 | 14366165550 | 93400 | 93300 | 93400 | 93200 | 208 |
| 274 | 20250317 | 145500 | 14346757750 | 93300 | 93100 | 93300 | 93100 | 60 |
| 275 | 20250317 | 145400 | 14341164850 | 93200 | 93100 | 93300 | 93100 | 250 |
| 276 | 20250317 | 145300 | 14317863950 | 93100 | 93200 | 93200 | 93100 | 95 |
| 277 | 20250317 | 145200 | 14309010150 | 93200 | 93100 | 93200 | 93000 | 324 |
| 278 | 20250317 | 145100 | 14278845450 | 93100 | 93100 | 93300 | 93000 | 185 |
| 279 | 20250317 | 145000 | 14261607750 | 93100 | 92800 | 93100 | 92600 | 1459 |
| 280 | 20250317 | 144900 | 14126033250 | 92800 | 92800 | 92900 | 92600 | 571 |
| 281 | 20250317 | 144800 | 14073064050 | 92800 | 92800 | 92900 | 92700 | 562 |
| 282 | 20250317 | 144700 | 14020937250 | 92800 | 92900 | 92900 | 92700 | 401 |
| 283 | 20250317 | 144600 | 13983712350 | 92900 | 92900 | 93000 | 92800 | 551 |
| 284 | 20250317 | 144500 | 13932541600 | 93000 | 93000 | 93100 | 92800 | 696 |
| 285 | 20250317 | 144400 | 13867899300 | 93000 | 92900 | 93100 | 92800 | 372 |
| 286 | 20250317 | 144300 | 13833320300 | 92900 | 93000 | 93100 | 92800 | 639 |
| 287 | 20250317 | 144200 | 13773940900 | 93100 | 93200 | 93300 | 92900 | 798 |
| 288 | 20250317 | 144100 | 13699632400 | 93000 | 93100 | 93200 | 93000 | 392 |
| 289 | 20250317 | 144000 | 13663138500 | 93300 | 93200 | 93400 | 93000 | 611 |
| 290 | 20250317 | 143900 | 13606194700 | 93300 | 93100 | 93300 | 92900 | 367 |
| 291 | 20250317 | 143800 | 13572028700 | 93000 | 93200 | 93500 | 93000 | 467 |
| 292 | 20250317 | 143700 | 13528517000 | 93100 | 93100 | 93200 | 92900 | 546 |
| 293 | 20250317 | 143600 | 13477711200 | 93300 | 92900 | 93300 | 92900 | 413 |
| 294 | 20250317 | 143500 | 13439228000 | 92900 | 93300 | 93300 | 92900 | 608 |
| 295 | 20250317 | 143400 | 13382636600 | 93300 | 93100 | 93300 | 92900 | 503 |
| 296 | 20250317 | 143300 | 13335818800 | 93100 | 93200 | 93300 | 93100 | 358 |
| 297 | 20250317 | 143200 | 13302472300 | 93200 | 93100 | 93500 | 93100 | 418 |
| 298 | 20250317 | 143100 | 13263516400 | 93000 | 93200 | 93500 | 93000 | 585 |
| 299 | 20250317 | 143000 | 13208988200 | 93400 | 93500 | 93800 | 93100 | 401 |
| 300 | 20250317 | 142900 | 13171563900 | 93200 | 93300 | 93700 | 93100 | 438 |
| 301 | 20250317 | 142800 | 13130730400 | 93300 | 93100 | 93300 | 93000 | 470 |
| 302 | 20250317 | 142700 | 13086977300 | 93100 | 93200 | 93200 | 93000 | 453 |
| 303 | 20250317 | 142600 | 13044812700 | 93300 | 93400 | 93500 | 93000 | 473 |
| 304 | 20250317 | 142500 | 13000716800 | 93400 | 93300 | 93400 | 93100 | 554 |
| 305 | 20250317 | 142400 | 12949097200 | 93400 | 93200 | 93400 | 93100 | 424 |
| 306 | 20250317 | 142300 | 12909553300 | 93200 | 93100 | 93700 | 93100 | 498 |
| 307 | 20250317 | 142200 | 12863066600 | 93100 | 93400 | 93500 | 93100 | 570 |
| 308 | 20250317 | 142100 | 12809899700 | 93400 | 93400 | 93600 | 93300 | 334 |
| 309 | 20250317 | 142000 | 12778722100 | 93300 | 93200 | 93900 | 93200 | 590 |
| 310 | 20250317 | 141900 | 12723620400 | 93400 | 93200 | 93400 | 93100 | 451 |
| 311 | 20250317 | 141800 | 12681592000 | 93200 | 93200 | 93500 | 93100 | 372 |
| 312 | 20250317 | 141700 | 12646913300 | 93100 | 93300 | 93500 | 93100 | 446 |
| 313 | 20250317 | 141600 | 12605349800 | 93700 | 93000 | 93900 | 93000 | 417 |
| 314 | 20250317 | 141500 | 12566525600 | 93000 | 93100 | 93900 | 93000 | 463 |
| 315 | 20250317 | 141400 | 12523394900 | 93100 | 93500 | 93500 | 93100 | 374 |
| 316 | 20250317 | 141300 | 12488529800 | 93600 | 93200 | 94200 | 93100 | 462 |
| 317 | 20250317 | 141200 | 12445400200 | 93200 | 93200 | 93400 | 93100 | 673 |
| 318 | 20250317 | 141100 | 12382662000 | 93200 | 93300 | 93300 | 93000 | 419 |
| 319 | 20250317 | 141000 | 12343629100 | 93300 | 93300 | 93400 | 93100 | 391 |
| 320 | 20250317 | 140900 | 12307177900 | 93600 | 93200 | 93700 | 93100 | 448 |
| 321 | 20250317 | 140800 | 12265401500 | 93200 | 93300 | 93600 | 93200 | 542 |
| 322 | 20250317 | 140700 | 12214835400 | 93200 | 93300 | 93700 | 93200 | 569 |
| 323 | 20250317 | 140600 | 12161704800 | 93600 | 93600 | 93600 | 93300 | 729 |
| 324 | 20250317 | 140500 | 12093606900 | 93600 | 93700 | 93700 | 93400 | 497 |
| 325 | 20250317 | 140400 | 12047116600 | 93500 | 93900 | 93900 | 93500 | 418 |
| 326 | 20250317 | 140300 | 12007967500 | 94400 | 93900 | 94400 | 93700 | 482 |
| 327 | 20250317 | 140200 | 11962738500 | 94200 | 93900 | 94400 | 93700 | 366 |
| 328 | 20250317 | 140100 | 11928355500 | 93900 | 93800 | 94400 | 93700 | 559 |
| 329 | 20250317 | 140000 | 11875906000 | 93900 | 93900 | 94100 | 93500 | 791 |
| 330 | 20250317 | 135900 | 11801725300 | 93900 | 93900 | 94400 | 93700 | 544 |
| 331 | 20250317 | 135800 | 11750621000 | 94000 | 93800 | 94300 | 93700 | 452 |
| 332 | 20250317 | 135700 | 11708195800 | 93800 | 94000 | 94400 | 93800 | 669 |
| 333 | 20250317 | 135600 | 11645330100 | 93900 | 94100 | 94500 | 93900 | 847 |
| 334 | 20250317 | 135500 | 11565632300 | 94100 | 94000 | 94300 | 93900 | 401 |
| 335 | 20250317 | 135400 | 11527917100 | 94000 | 94000 | 94700 | 93900 | 532 |
| 336 | 20250317 | 135300 | 11477861100 | 93900 | 94000 | 94300 | 93900 | 596 |
| 337 | 20250317 | 135200 | 11421829600 | 94000 | 94000 | 94300 | 93800 | 414 |
| 338 | 20250317 | 135100 | 11382930800 | 94000 | 94100 | 94500 | 93900 | 1181 |
| 339 | 20250317 | 135000 | 11271902100 | 94100 | 94500 | 94600 | 94100 | 618 |
| 340 | 20250317 | 134900 | 11213612900 | 94500 | 94600 | 94600 | 94400 | 368 |
| 341 | 20250317 | 134800 | 11178847800 | 94600 | 94800 | 94800 | 94500 | 340 |
| 342 | 20250317 | 134700 | 11146647400 | 94800 | 94800 | 94900 | 94700 | 226 |
| 343 | 20250317 | 134600 | 11125228100 | 94800 | 94800 | 94900 | 94700 | 120 |
| 344 | 20250317 | 134500 | 11113850200 | 94700 | 94600 | 94800 | 94550 | 469 |
| 345 | 20250317 | 134400 | 11069424600 | 94600 | 94700 | 94800 | 94600 | 162 |
| 346 | 20250317 | 134300 | 11054072100 | 94700 | 94600 | 94900 | 94600 | 211 |
| 347 | 20250317 | 134200 | 11034085600 | 94700 | 94900 | 95000 | 94700 | 185 |
| 348 | 20250317 | 134100 | 11016545800 | 94800 | 94900 | 95000 | 94600 | 306 |
| 349 | 20250317 | 134000 | 10987549600 | 94900 | 94900 | 95000 | 94800 | 288 |
| 350 | 20250317 | 133900 | 10960221900 | 95000 | 95100 | 95100 | 94500 | 182 |
| 351 | 20250317 | 133800 | 10942934100 | 94400 | 95200 | 95300 | 94100 | 1666 |
| 352 | 20250317 | 133700 | 10785063700 | 95200 | 95400 | 95400 | 95200 | 177 |
| 353 | 20250317 | 133600 | 10768187600 | 95300 | 95200 | 95400 | 95200 | 127 |
| 354 | 20250317 | 133500 | 10756083600 | 95200 | 95300 | 95400 | 95200 | 421 |
| 355 | 20250317 | 133400 | 10715966600 | 95200 | 95300 | 95300 | 95200 | 120 |
| 356 | 20250317 | 133300 | 10704534500 | 95300 | 95200 | 95300 | 95100 | 141 |
| 357 | 20250317 | 133200 | 10691109100 | 95100 | 95500 | 95500 | 95100 | 624 |
| 358 | 20250317 | 133100 | 10631654200 | 95500 | 95400 | 95500 | 95400 | 347 |
| 359 | 20250317 | 133000 | 10598530500 | 95500 | 95400 | 95600 | 95300 | 1188 |
| 360 | 20250317 | 132900 | 10485061500 | 95300 | 95400 | 95500 | 95300 | 285 |
| 361 | 20250317 | 132800 | 10457878100 | 95500 | 95300 | 95500 | 95300 | 254 |
| 362 | 20250317 | 132700 | 10433643400 | 95400 | 95300 | 95500 | 95300 | 310 |
| 363 | 20250317 | 132600 | 10404069400 | 95400 | 95200 | 95400 | 95100 | 1018 |
| 364 | 20250317 | 132500 | 10307073100 | 95300 | 95500 | 95500 | 95200 | 1336 |
| 365 | 20250317 | 132400 | 10179673200 | 95500 | 95500 | 95600 | 95400 | 1355 |
| 366 | 20250317 | 132300 | 10050187900 | 95500 | 95400 | 95500 | 95200 | 1180 |
| 367 | 20250317 | 132200 | 9937559250 | 95400 | 95300 | 95400 | 95100 | 1259 |
| 368 | 20250317 | 132100 | 9817535550 | 95400 | 95200 | 95400 | 95100 | 1443 |
| 369 | 20250317 | 132000 | 9680077450 | 95200 | 95100 | 95200 | 95000 | 1062 |
| 370 | 20250317 | 131900 | 9579070150 | 95100 | 95100 | 95100 | 95000 | 624 |
| 371 | 20250317 | 131800 | 9519739350 | 95000 | 94800 | 95100 | 94800 | 636 |
| 372 | 20250317 | 131700 | 9459326050 | 95000 | 95200 | 95200 | 94800 | 869 |
| 373 | 20250317 | 131600 | 9376729300 | 95000 | 95100 | 95200 | 95000 | 948 |
| 374 | 20250317 | 131500 | 9286554000 | 95200 | 95000 | 95200 | 94900 | 1320 |
| 375 | 20250317 | 131400 | 9161020950 | 95000 | 95000 | 95000 | 94700 | 439 |
| 376 | 20250317 | 131300 | 9119356050 | 95000 | 95000 | 95000 | 94600 | 961 |
| 377 | 20250317 | 131200 | 9028222500 | 94900 | 94900 | 95000 | 94900 | 178 |
| 378 | 20250317 | 131100 | 9011314700 | 94900 | 94800 | 95100 | 94800 | 1577 |
| 379 | 20250317 | 131000 | 8861523900 | 94800 | 94900 | 95000 | 94600 | 340 |
| 380 | 20250317 | 130900 | 8829276250 | 94900 | 94600 | 95000 | 94600 | 1902 |
| 381 | 20250317 | 130800 | 8648971600 | 94600 | 94400 | 94700 | 94200 | 2095 |
| 382 | 20250317 | 130700 | 8450888800 | 94200 | 94400 | 94500 | 94200 | 1215 |
| 383 | 20250317 | 130600 | 8336235000 | 94400 | 94250 | 94400 | 94200 | 1220 |
| 384 | 20250317 | 130500 | 8221163350 | 94200 | 93900 | 94300 | 93800 | 1818 |
| 385 | 20250317 | 130400 | 8050123150 | 93900 | 93600 | 94000 | 93600 | 662 |
| 386 | 20250317 | 130300 | 7987987250 | 93700 | 93700 | 93800 | 93600 | 263 |
| 387 | 20250317 | 130200 | 7963341750 | 93700 | 93400 | 93700 | 93400 | 175 |
| 388 | 20250317 | 130100 | 7946956850 | 93400 | 93600 | 93800 | 93400 | 594 |
| 389 | 20250317 | 130000 | 7891345850 | 93500 | 93500 | 93700 | 93500 | 290 |
| 390 | 20250317 | 125900 | 7864203550 | 93500 | 93500 | 93500 | 93500 | 11 |
| 391 | 20250317 | 125800 | 7863175050 | 93500 | 93500 | 93700 | 93400 | 211 |
| 392 | 20250317 | 125700 | 7843446550 | 93500 | 93500 | 93700 | 93400 | 232 |
| 393 | 20250317 | 125600 | 7821746050 | 93500 | 93500 | 93600 | 93500 | 259 |
| 394 | 20250317 | 125500 | 7797510750 | 93400 | 93400 | 93500 | 93400 | 114 |
| 395 | 20250317 | 125400 | 7786863050 | 93400 | 93300 | 93600 | 93300 | 232 |
| 396 | 20250317 | 125300 | 7765172150 | 93300 | 93300 | 93400 | 93300 | 228 |
| 397 | 20250317 | 125200 | 7743889650 | 93300 | 93200 | 93500 | 93200 | 384 |
| 398 | 20250317 | 125100 | 7708042950 | 93200 | 93300 | 93400 | 93200 | 199 |
| 399 | 20250317 | 125000 | 7689480750 | 93300 | 93400 | 93400 | 93300 | 177 |
| 400 | 20250317 | 124900 | 7672953950 | 93300 | 93400 | 93400 | 93200 | 292 |
| 401 | 20250317 | 124800 | 7645709350 | 93400 | 93400 | 93500 | 93300 | 165 |
| 402 | 20250317 | 124700 | 7630294250 | 93400 | 93300 | 93400 | 93300 | 48 |
| 403 | 20250317 | 124600 | 7625812550 | 93300 | 93400 | 93400 | 93200 | 157 |
| 404 | 20250317 | 124500 | 7611169550 | 93300 | 93300 | 93400 | 93200 | 119 |
| 405 | 20250317 | 124400 | 7600062450 | 93300 | 93400 | 93400 | 93200 | 120 |
| 406 | 20250317 | 124300 | 7588858750 | 93300 | 93200 | 93600 | 93200 | 199 |
| 407 | 20250317 | 124200 | 7570295450 | 93200 | 93500 | 93500 | 93200 | 539 |
| 408 | 20250317 | 124100 | 7519936050 | 93200 | 93400 | 93600 | 93200 | 320 |
| 409 | 20250317 | 124000 | 7490048750 | 93400 | 93300 | 93400 | 93200 | 143 |
| 410 | 20250317 | 123900 | 7476710850 | 93300 | 93500 | 93500 | 93300 | 176 |
| 411 | 20250317 | 123800 | 7460272950 | 93400 | 93300 | 93400 | 93300 | 75 |
| 412 | 20250317 | 123700 | 7453273150 | 93300 | 93300 | 93400 | 93200 | 232 |
| 413 | 20250317 | 123600 | 7431619450 | 93300 | 93300 | 93400 | 93300 | 336 |
| 414 | 20250317 | 123500 | 7400260950 | 93300 | 93400 | 93400 | 93300 | 68 |
| 415 | 20250317 | 123400 | 7393911350 | 93400 | 93400 | 93500 | 93300 | 484 |
| 416 | 20250317 | 123300 | 7348679700 | 93400 | 93400 | 93400 | 93300 | 145 |
| 417 | 20250317 | 123200 | 7335137400 | 93300 | 93300 | 93500 | 93300 | 230 |
| 418 | 20250317 | 123100 | 7313658300 | 93300 | 93300 | 93400 | 93300 | 66 |
| 419 | 20250317 | 123000 | 7307499100 | 93300 | 93500 | 93600 | 93200 | 182 |
| 420 | 20250317 | 122900 | 7290506500 | 93600 | 93400 | 93600 | 93400 | 184 |
| 421 | 20250317 | 122800 | 7273308600 | 93400 | 93400 | 93500 | 93400 | 92 |
| 422 | 20250317 | 122700 | 7264712800 | 93300 | 93400 | 93500 | 93300 | 98 |
| 423 | 20250317 | 122600 | 7255566000 | 93300 | 93400 | 93400 | 93300 | 193 |
| 424 | 20250317 | 122500 | 7237547500 | 93300 | 93300 | 93400 | 93300 | 184 |
| 425 | 20250317 | 122400 | 7220367000 | 93300 | 93200 | 93400 | 93200 | 282 |
| 426 | 20250317 | 122300 | 7194068000 | 93200 | 93100 | 93400 | 93100 | 54 |
| 427 | 20250317 | 122200 | 7189038500 | 93100 | 93000 | 93100 | 93000 | 12 |
| 428 | 20250317 | 122100 | 7187922000 | 93000 | 93100 | 93400 | 93000 | 827 |
| 429 | 20250317 | 122000 | 7110822300 | 93400 | 93300 | 93400 | 93100 | 173 |
| 430 | 20250317 | 121900 | 7094687100 | 93200 | 93200 | 93400 | 93200 | 139 |
| 431 | 20250317 | 121800 | 7081727800 | 93300 | 93200 | 93300 | 93100 | 141 |
| 432 | 20250317 | 121700 | 7068586500 | 93200 | 93100 | 93200 | 93100 | 17 |
| 433 | 20250317 | 121600 | 7067002300 | 93300 | 93200 | 93400 | 93100 | 457 |
| 434 | 20250317 | 121500 | 7024426000 | 93200 | 93400 | 93400 | 93100 | 147 |
| 435 | 20250317 | 121400 | 7010712200 | 93400 | 93300 | 93500 | 93300 | 195 |
| 436 | 20250317 | 121300 | 6992500100 | 93300 | 93200 | 93300 | 93200 | 26 |
| 437 | 20250317 | 121200 | 6990075100 | 93200 | 93300 | 93400 | 93100 | 227 |
| 438 | 20250317 | 121100 | 6968900800 | 93200 | 93200 | 93300 | 93200 | 72 |
| 439 | 20250317 | 121000 | 6962190200 | 93200 | 93100 | 93200 | 93100 | 30 |
| 440 | 20250317 | 120900 | 6959395300 | 93100 | 93200 | 93300 | 93100 | 195 |
| 441 | 20250317 | 120800 | 6941225300 | 93200 | 93300 | 93600 | 93200 | 239 |
| 442 | 20250317 | 120700 | 6918912400 | 93200 | 93200 | 93200 | 93200 | 26 |
| 443 | 20250317 | 120600 | 6916489200 | 93200 | 93300 | 93300 | 93100 | 178 |
| 444 | 20250317 | 120500 | 6899889500 | 93300 | 93200 | 93300 | 93200 | 58 |
| 445 | 20250317 | 120400 | 6894478700 | 93200 | 93400 | 93400 | 93200 | 92 |
| 446 | 20250317 | 120300 | 6885895100 | 93100 | 93300 | 93600 | 93100 | 93 |
| 447 | 20250317 | 120200 | 6877212100 | 93300 | 93100 | 93400 | 93100 | 148 |
| 448 | 20250317 | 120100 | 6863402000 | 93200 | 93200 | 93300 | 93200 | 153 |
| 449 | 20250317 | 120000 | 6849130700 | 93300 | 93400 | 93400 | 93200 | 60 |
| 450 | 20250317 | 115900 | 6843534600 | 93400 | 93300 | 93400 | 93100 | 127 |
| 451 | 20250317 | 115800 | 6831705800 | 93300 | 93200 | 93600 | 93200 | 245 |
| 452 | 20250317 | 115700 | 6808820400 | 93200 | 93000 | 93400 | 93000 | 73 |
| 453 | 20250317 | 115600 | 6802018100 | 93000 | 93200 | 93200 | 93000 | 130 |
| 454 | 20250317 | 115500 | 6789912200 | 93200 | 93200 | 93200 | 93100 | 184 |
| 455 | 20250317 | 115400 | 6772766500 | 93200 | 93100 | 93300 | 93000 | 113 |
| 456 | 20250317 | 115300 | 6762239200 | 93000 | 93300 | 93400 | 93000 | 216 |
| 457 | 20250317 | 115200 | 6742102100 | 93200 | 93200 | 93200 | 93200 | 50 |
| 458 | 20250317 | 115100 | 6737442100 | 93200 | 93100 | 93400 | 93100 | 180 |
| 459 | 20250317 | 115000 | 6720644400 | 93100 | 93300 | 93600 | 93100 | 198 |
| 460 | 20250317 | 114900 | 6702161900 | 93300 | 93200 | 93300 | 93200 | 87 |
| 461 | 20250317 | 114800 | 6694045000 | 93200 | 93100 | 93500 | 93100 | 45 |
| 462 | 20250317 | 114700 | 6689841800 | 93200 | 93300 | 93400 | 93100 | 494 |
| 463 | 20250317 | 114600 | 6643764400 | 93300 | 93400 | 93400 | 93300 | 44 |
| 464 | 20250317 | 114500 | 6639658300 | 93300 | 93200 | 93500 | 93200 | 48 |
| 465 | 20250317 | 114400 | 6635179500 | 93200 | 93400 | 93400 | 93000 | 277 |
| 466 | 20250317 | 114300 | 6609337100 | 93500 | 93100 | 93500 | 93100 | 386 |
| 467 | 20250317 | 114200 | 6573300800 | 93100 | 93100 | 93200 | 93000 | 68 |
| 468 | 20250317 | 114100 | 6566972900 | 93000 | 93000 | 93200 | 93000 | 1322 |
| 469 | 20250317 | 114000 | 6443976450 | 92900 | 92900 | 92900 | 92900 | 32 |
| 470 | 20250317 | 113900 | 6441003650 | 92800 | 92700 | 93000 | 92700 | 179 |
| 471 | 20250317 | 113800 | 6424376750 | 92800 | 92800 | 92800 | 92700 | 169 |
| 472 | 20250317 | 113700 | 6408696250 | 92800 | 92700 | 92800 | 92700 | 50 |
| 473 | 20250317 | 113600 | 6404056550 | 92900 | 92900 | 92900 | 92700 | 68 |
| 474 | 20250317 | 113500 | 6397742550 | 92800 | 92900 | 93000 | 92800 | 178 |
| 475 | 20250317 | 113400 | 6381210050 | 92900 | 92800 | 93000 | 92800 | 115 |
| 476 | 20250317 | 113300 | 6370527750 | 92800 | 92700 | 93000 | 92700 | 292 |
| 477 | 20250317 | 113200 | 6343444250 | 92700 | 92700 | 92800 | 92700 | 83 |
| 478 | 20250317 | 113100 | 6335749950 | 92800 | 92900 | 92900 | 92800 | 154 |
| 479 | 20250317 | 113000 | 6321445150 | 92900 | 92900 | 93100 | 92900 | 220 |
| 480 | 20250317 | 112900 | 6300987350 | 92900 | 92900 | 93000 | 92900 | 145 |
| 481 | 20250317 | 112800 | 6287507050 | 92900 | 92900 | 93000 | 92900 | 92 |
| 482 | 20250317 | 112700 | 6278960150 | 92900 | 92900 | 93000 | 92800 | 305 |
| 483 | 20250317 | 112600 | 6250613250 | 92900 | 92900 | 93000 | 92900 | 126 |
| 484 | 20250317 | 112500 | 6238897550 | 92900 | 92900 | 92900 | 92900 | 86 |
| 485 | 20250317 | 112400 | 6230908150 | 92900 | 92900 | 92900 | 92800 | 122 |
| 486 | 20250317 | 112300 | 6219574950 | 92800 | 92700 | 92800 | 92700 | 87 |
| 487 | 20250317 | 112200 | 6211501950 | 92700 | 93000 | 93000 | 92600 | 322 |
| 488 | 20250317 | 112100 | 6181585450 | 92900 | 92900 | 92900 | 92900 | 115 |
| 489 | 20250317 | 112000 | 6170901950 | 92900 | 92900 | 92900 | 92800 | 80 |
| 490 | 20250317 | 111900 | 6163470850 | 92900 | 92800 | 93000 | 92800 | 255 |
| 491 | 20250317 | 111800 | 6139791850 | 92800 | 92800 | 92800 | 92700 | 36 |
| 492 | 20250317 | 111700 | 6136451450 | 92800 | 92700 | 92800 | 92700 | 67 |
| 493 | 20250317 | 111600 | 6130238550 | 92600 | 92800 | 92800 | 92600 | 291 |
| 494 | 20250317 | 111500 | 6103246250 | 92900 | 92600 | 93200 | 92600 | 210 |
| 495 | 20250317 | 111400 | 6083728450 | 93200 | 93000 | 93200 | 92500 | 613 |
| 496 | 20250317 | 111300 | 6026825050 | 92900 | 93000 | 93200 | 92900 | 325 |
| 497 | 20250317 | 111200 | 5996594950 | 93000 | 92900 | 93000 | 92900 | 79 |
| 498 | 20250317 | 111100 | 5989255450 | 92900 | 93000 | 93100 | 92800 | 1914 |
| 499 | 20250317 | 111000 | 5811291650 | 93000 | 93100 | 93100 | 93000 | 248 |
| 500 | 20250317 | 110900 | 5788213650 | 93000 | 93100 | 93100 | 93000 | 217 |
| 501 | 20250317 | 110800 | 5768022550 | 93000 | 93200 | 93200 | 93000 | 510 |
| 502 | 20250317 | 110700 | 5720542050 | 93100 | 93500 | 93500 | 93100 | 1293 |
| 503 | 20250317 | 110600 | 5599960850 | 93500 | 93300 | 93500 | 93300 | 40 |
| 504 | 20250317 | 110500 | 5596223550 | 93300 | 93400 | 93400 | 93300 | 39 |
| 505 | 20250317 | 110400 | 5592583450 | 93500 | 93400 | 93500 | 93200 | 231 |
| 506 | 20250317 | 110300 | 5571028550 | 93400 | 93300 | 93500 | 93200 | 192 |
| 507 | 20250317 | 110200 | 5553087650 | 93300 | 93300 | 93300 | 93200 | 205 |
| 508 | 20250317 | 110100 | 5533966650 | 93200 | 93200 | 93200 | 93100 | 66 |
| 509 | 20250317 | 110000 | 5527820450 | 93200 | 93200 | 93200 | 93100 | 251 |
| 510 | 20250317 | 105900 | 5504430850 | 93300 | 93100 | 93300 | 93100 | 182 |
| 511 | 20250317 | 105800 | 5487461750 | 93100 | 93200 | 93300 | 93100 | 961 |
| 512 | 20250317 | 105700 | 5397886450 | 93200 | 93300 | 93300 | 93200 | 188 |
| 513 | 20250317 | 105600 | 5380358950 | 93500 | 93300 | 93500 | 93200 | 187 |
| 514 | 20250317 | 105500 | 5362898950 | 93300 | 93400 | 93400 | 93200 | 370 |
| 515 | 20250317 | 105400 | 5328377950 | 93500 | 93300 | 93500 | 93300 | 311 |
| 516 | 20250317 | 105300 | 5299336550 | 93300 | 93300 | 93300 | 93300 | 112 |
| 517 | 20250317 | 105200 | 5288886950 | 93300 | 93400 | 93400 | 93300 | 147 |
| 518 | 20250317 | 105100 | 5275160650 | 93400 | 93500 | 93500 | 93300 | 123 |
| 519 | 20250317 | 105000 | 5263672050 | 93500 | 93200 | 93500 | 93200 | 218 |
| 520 | 20250317 | 104900 | 5243328250 | 93300 | 93300 | 93400 | 93300 | 633 |
| 521 | 20250317 | 104800 | 5184266050 | 93400 | 93400 | 93600 | 93300 | 346 |
| 522 | 20250317 | 104700 | 5151951650 | 93400 | 93400 | 93500 | 93300 | 271 |
| 523 | 20250317 | 104600 | 5126630350 | 93400 | 93500 | 93500 | 93300 | 111 |
| 524 | 20250317 | 104500 | 5116256150 | 93300 | 93700 | 93700 | 93300 | 1958 |
| 525 | 20250317 | 104400 | 4933242650 | 93600 | 93700 | 93800 | 93600 | 346 |
| 526 | 20250317 | 104300 | 4900824850 | 93800 | 94000 | 94000 | 93800 | 765 |
| 527 | 20250317 | 104200 | 4828979550 | 94000 | 93900 | 94100 | 93800 | 695 |
| 528 | 20250317 | 104100 | 4763669350 | 94000 | 94000 | 94000 | 93900 | 236 |
| 529 | 20250317 | 104000 | 4741493150 | 94000 | 94000 | 94100 | 93900 | 499 |
| 530 | 20250317 | 103900 | 4694559750 | 94000 | 94100 | 94200 | 94000 | 1602 |
| 531 | 20250317 | 103800 | 4543851050 | 94100 | 93900 | 94100 | 93900 | 386 |
| 532 | 20250317 | 103700 | 4507556250 | 94000 | 94000 | 94200 | 93900 | 932 |
| 533 | 20250317 | 103600 | 4419850350 | 93800 | 94100 | 94200 | 93800 | 1215 |
| 534 | 20250317 | 103500 | 4305610950 | 94100 | 94000 | 94200 | 94000 | 654 |
| 535 | 20250317 | 103400 | 4244071550 | 94000 | 94000 | 94100 | 94000 | 626 |
| 536 | 20250317 | 103300 | 4185213050 | 94100 | 93900 | 94100 | 93700 | 1394 |
| 537 | 20250317 | 103200 | 4054205450 | 94000 | 93800 | 94100 | 93700 | 2034 |
| 538 | 20250317 | 103100 | 3863296350 | 93700 | 93500 | 93800 | 93400 | 3415 |
| 539 | 20250317 | 103000 | 3543554350 | 93500 | 93300 | 93600 | 93300 | 1530 |
| 540 | 20250317 | 102900 | 3400586450 | 93400 | 93200 | 93400 | 93100 | 1488 |
| 541 | 20250317 | 102800 | 3261864050 | 93100 | 93000 | 93100 | 92900 | 1013 |
| 542 | 20250317 | 102700 | 3167597350 | 93100 | 93000 | 93100 | 93000 | 169 |
| 543 | 20250317 | 102600 | 3151870550 | 93100 | 93000 | 93100 | 93000 | 694 |
| 544 | 20250317 | 102500 | 3087324950 | 93000 | 92900 | 93000 | 92800 | 606 |
| 545 | 20250317 | 102400 | 3031024750 | 92900 | 92700 | 92900 | 92700 | 640 |
| 546 | 20250317 | 102300 | 2971617250 | 92700 | 92700 | 92800 | 92700 | 745 |
| 547 | 20250317 | 102200 | 2902542050 | 92700 | 92500 | 92700 | 92500 | 144 |
| 548 | 20250317 | 102100 | 2889206650 | 92500 | 92500 | 92550 | 92400 | 47 |
| 549 | 20250317 | 102000 | 2884858950 | 92500 | 92400 | 92500 | 92200 | 269 |
| 550 | 20250317 | 101900 | 2859995250 | 92300 | 92500 | 92500 | 92300 | 316 |
| 551 | 20250317 | 101800 | 2830784650 | 92500 | 92400 | 92500 | 92400 | 136 |
| 552 | 20250317 | 101700 | 2818217350 | 92400 | 92400 | 92500 | 92300 | 86 |
| 553 | 20250317 | 101600 | 2810274750 | 92400 | 92300 | 92400 | 92200 | 39 |
| 554 | 20250317 | 101500 | 2806675250 | 92300 | 92300 | 92400 | 92200 | 210 |
| 555 | 20250317 | 101400 | 2787306750 | 92300 | 92300 | 92300 | 92200 | 90 |
| 556 | 20250317 | 101300 | 2779000050 | 92300 | 92400 | 92400 | 92300 | 79 |
| 557 | 20250317 | 101200 | 2771704950 | 92400 | 92400 | 92500 | 92300 | 101 |
| 558 | 20250317 | 101100 | 2762373250 | 92500 | 92300 | 92700 | 92300 | 325 |
| 559 | 20250317 | 101000 | 2732328350 | 92400 | 92400 | 92400 | 92300 | 165 |
| 560 | 20250317 | 100900 | 2717086050 | 92300 | 92300 | 92400 | 92100 | 178 |
| 561 | 20250317 | 100800 | 2700667850 | 92200 | 92300 | 92300 | 92000 | 183 |
| 562 | 20250317 | 100700 | 2683806450 | 92300 | 92100 | 92400 | 92000 | 92 |
| 563 | 20250317 | 100600 | 2675313350 | 92000 | 92100 | 92300 | 92000 | 367 |
| 564 | 20250317 | 100500 | 2641476250 | 92100 | 92100 | 92100 | 91800 | 159 |
| 565 | 20250317 | 100400 | 2626860850 | 92200 | 92000 | 92300 | 91900 | 146 |
| 566 | 20250317 | 100300 | 2613431150 | 91900 | 92100 | 92300 | 91700 | 705 |
| 567 | 20250317 | 100200 | 2548624850 | 92300 | 92250 | 92300 | 92100 | 305 |
| 568 | 20250317 | 100100 | 2520502900 | 92300 | 92400 | 92400 | 92200 | 129 |
| 569 | 20250317 | 100000 | 2508595700 | 92400 | 92400 | 92500 | 92400 | 93 |
| 570 | 20250317 | 095900 | 2500001900 | 92400 | 92400 | 92500 | 92400 | 169 |
| 571 | 20250317 | 095800 | 2484383900 | 92500 | 92300 | 92500 | 92300 | 162 |
| 572 | 20250317 | 095700 | 2469415600 | 92200 | 92300 | 92400 | 92100 | 161 |
| 573 | 20250317 | 095600 | 2454558800 | 92400 | 92100 | 92400 | 92000 | 522 |
| 574 | 20250317 | 095500 | 2406511600 | 92100 | 92600 | 92600 | 92100 | 550 |
| 575 | 20250317 | 095400 | 2355702000 | 92700 | 92500 | 92700 | 92500 | 125 |
| 576 | 20250317 | 095300 | 2344127300 | 92500 | 92600 | 92700 | 92500 | 145 |
| 577 | 20250317 | 095200 | 2330700300 | 92700 | 92800 | 92900 | 92700 | 518 |
| 578 | 20250317 | 095100 | 2282664150 | 92700 | 92800 | 92900 | 92700 | 174 |
| 579 | 20250317 | 095000 | 2266519250 | 92700 | 92800 | 92900 | 92700 | 274 |
| 580 | 20250317 | 094900 | 2241087700 | 92900 | 92800 | 92900 | 92700 | 366 |
| 581 | 20250317 | 094800 | 2207130300 | 92700 | 92700 | 92800 | 92700 | 109 |
| 582 | 20250317 | 094700 | 2197025150 | 92700 | 92500 | 92800 | 92500 | 629 |
| 583 | 20250317 | 094600 | 2138741850 | 92400 | 92600 | 92600 | 92400 | 242 |
| 584 | 20250317 | 094500 | 2116363050 | 92500 | 92400 | 92600 | 92400 | 80 |
| 585 | 20250317 | 094400 | 2108964450 | 92400 | 92400 | 92500 | 92300 | 242 |
| 586 | 20250317 | 094300 | 2086604950 | 92400 | 92800 | 92800 | 92400 | 672 |
| 587 | 20250317 | 094200 | 2024316350 | 92800 | 92800 | 92800 | 92700 | 917 |
| 588 | 20250317 | 094100 | 1939245300 | 92800 | 92700 | 92800 | 92700 | 401 |
| 589 | 20250317 | 094000 | 1902052400 | 92700 | 92600 | 92700 | 92500 | 1035 |
| 590 | 20250317 | 093900 | 1806132300 | 92600 | 92300 | 92600 | 92300 | 1010 |
| 591 | 20250317 | 093800 | 1712663200 | 92400 | 92200 | 92500 | 92200 | 466 |
| 592 | 20250317 | 093700 | 1669632700 | 92200 | 92200 | 92200 | 92100 | 208 |
| 593 | 20250317 | 093600 | 1650458900 | 92100 | 91900 | 92200 | 91900 | 810 |
| 594 | 20250317 | 093500 | 1575896300 | 92000 | 91800 | 92000 | 91800 | 641 |
| 595 | 20250317 | 093400 | 1516960900 | 91800 | 91500 | 91800 | 91500 | 259 |
| 596 | 20250317 | 093300 | 1493211000 | 91500 | 91300 | 91500 | 91300 | 22 |
| 597 | 20250317 | 093200 | 1491199700 | 91300 | 91500 | 91700 | 91300 | 146 |
| 598 | 20250317 | 093100 | 1477846400 | 91500 | 91700 | 91700 | 91400 | 678 |
| 599 | 20250317 | 093000 | 1415802300 | 91700 | 91700 | 91800 | 91600 | 138 |
| 600 | 20250317 | 092900 | 1403146700 | 91700 | 91400 | 91800 | 91400 | 150 |
| 601 | 20250317 | 092800 | 1389394000 | 91900 | 91300 | 91900 | 91200 | 753 |
| 602 | 20250317 | 092700 | 1320316700 | 91400 | 91400 | 91600 | 91100 | 400 |
| 603 | 20250317 | 092600 | 1283768800 | 91500 | 91600 | 91700 | 91500 | 503 |
| 604 | 20250317 | 092500 | 1237714400 | 91600 | 91500 | 91600 | 91400 | 226 |
| 605 | 20250317 | 092400 | 1217050900 | 91400 | 91000 | 91600 | 91000 | 940 |
| 606 | 20250317 | 092300 | 1131198200 | 91000 | 91100 | 91300 | 91000 | 64 |
| 607 | 20250317 | 092200 | 1125367500 | 91100 | 90900 | 91200 | 90900 | 137 |
| 608 | 20250317 | 092100 | 1112897200 | 90900 | 91000 | 91100 | 90900 | 247 |
| 609 | 20250317 | 092000 | 1090420100 | 91000 | 91200 | 91300 | 90900 | 31 |
| 610 | 20250317 | 091900 | 1087595500 | 91200 | 91000 | 91200 | 91000 | 241 |
| 611 | 20250317 | 091800 | 1065643600 | 91000 | 91300 | 91300 | 90900 | 180 |
| 612 | 20250317 | 091700 | 1049250800 | 90900 | 91100 | 91300 | 90600 | 493 |
| 613 | 20250317 | 091600 | 1004398500 | 91100 | 91000 | 91100 | 91000 | 247 |
| 614 | 20250317 | 091500 | 981919650 | 91100 | 91400 | 91500 | 90900 | 774 |
| 615 | 20250317 | 091400 | 911281650 | 91400 | 91500 | 91900 | 91400 | 1923 |
| 616 | 20250317 | 091300 | 735098050 | 91500 | 91300 | 91500 | 91100 | 281 |
| 617 | 20250317 | 091200 | 709468750 | 91400 | 90800 | 91400 | 90800 | 747 |
| 618 | 20250317 | 091100 | 641445550 | 90800 | 90400 | 90800 | 90300 | 1392 |
| 619 | 20250317 | 091000 | 515500700 | 90300 | 90400 | 90400 | 90300 | 345 |
| 620 | 20250317 | 090900 | 484339400 | 90400 | 90400 | 90400 | 90300 | 85 |
| 621 | 20250317 | 090800 | 476656900 | 90300 | 90300 | 90600 | 90300 | 268 |
| 622 | 20250317 | 090700 | 452419900 | 90300 | 90300 | 90500 | 90100 | 232 |
| 623 | 20250317 | 090600 | 431463500 | 90100 | 90200 | 90300 | 90100 | 1147 |
| 624 | 20250317 | 090500 | 328023000 | 90200 | 90400 | 90400 | 90200 | 308 |
| 625 | 20250317 | 090400 | 300231000 | 90400 | 90600 | 90600 | 90400 | 457 |
| 626 | 20250317 | 090300 | 258897300 | 90800 | 90600 | 90800 | 90500 | 318 |
| 627 | 20250317 | 090200 | 230077800 | 90700 | 90700 | 90900 | 90500 | 891 |
| 628 | 20250317 | 090100 | 149331800 | 90800 | 90900 | 91000 | 90700 | 249 |
| 629 | 20250317 | 090000 | 126704100 | 91100 | 91200 | 91200 | 90300 | 1393 |