34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 3 | 20250313 | 184600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20250313 | 184500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20250313 | 184400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20250313 | 184300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20250313 | 184200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20250313 | 184100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20250313 | 184000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20250313 | 183900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20250313 | 183800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20250313 | 183700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20250313 | 183600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20250313 | 183500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20250313 | 183400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20250313 | 183300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20250313 | 183200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20250313 | 183100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20250313 | 183000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20250313 | 182900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20250313 | 182800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20250313 | 182700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20250313 | 182600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20250313 | 182500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20250313 | 182400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20250313 | 182300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20250313 | 182200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20250313 | 182100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20250313 | 182000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20250313 | 181900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20250313 | 181800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20250313 | 181700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 33 | 20250313 | 181600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20250313 | 181500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20250313 | 181400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20250313 | 181300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20250313 | 181200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20250313 | 181100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20250313 | 181000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20250313 | 180900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20250313 | 180800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20250313 | 180700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20250313 | 180600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20250313 | 180500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20250313 | 180400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20250313 | 180300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20250313 | 180200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20250313 | 180100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20250313 | 180000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20250313 | 175900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20250313 | 175800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20250313 | 175700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20250313 | 175600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20250313 | 175500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20250313 | 175400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20250313 | 175300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20250313 | 175200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20250313 | 175100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20250313 | 175000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20250313 | 174900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20250313 | 174800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20250313 | 174700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 63 | 20250313 | 174600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20250313 | 174500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20250313 | 174400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20250313 | 174300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20250313 | 174200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20250313 | 174100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20250313 | 174000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20250313 | 173900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20250313 | 173800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20250313 | 173700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20250313 | 173600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20250313 | 173500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20250313 | 173400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20250313 | 173300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20250313 | 173200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20250313 | 173100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20250313 | 173000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20250313 | 172900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20250313 | 172800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20250313 | 172700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20250313 | 172600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20250313 | 172500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20250313 | 172400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20250313 | 172300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20250313 | 172200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20250313 | 172100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20250313 | 172000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20250313 | 171900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20250313 | 171800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20250313 | 171700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 93 | 20250313 | 171600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20250313 | 171500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20250313 | 171400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20250313 | 171300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20250313 | 171200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20250313 | 171100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20250313 | 171000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20250313 | 170900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20250313 | 170800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20250313 | 170700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20250313 | 170600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20250313 | 170500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20250313 | 170400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20250313 | 170300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20250313 | 170200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20250313 | 170100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20250313 | 170000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20250313 | 165900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20250313 | 165800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20250313 | 165700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20250313 | 165600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20250313 | 165500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20250313 | 165400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20250313 | 165300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20250313 | 165200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20250313 | 165100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20250313 | 165000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20250313 | 164900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20250313 | 164800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20250313 | 164700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 123 | 20250313 | 164600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20250313 | 164500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20250313 | 164400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20250313 | 164300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20250313 | 164200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20250313 | 164100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20250313 | 164000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20250313 | 163900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20250313 | 163800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20250313 | 163700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20250313 | 163600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20250313 | 163500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20250313 | 163400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20250313 | 163300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20250313 | 163200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20250313 | 163100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20250313 | 163000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20250313 | 162900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20250313 | 162800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20250313 | 162700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20250313 | 162600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20250313 | 162500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20250313 | 162400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20250313 | 162300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20250313 | 162200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20250313 | 162100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20250313 | 162000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20250313 | 161900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20250313 | 161800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20250313 | 161700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 153 | 20250313 | 161600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20250313 | 161500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20250313 | 161400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20250313 | 161300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20250313 | 161200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20250313 | 161100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20250313 | 161000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20250313 | 160900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20250313 | 160800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20250313 | 160700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20250313 | 160600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20250313 | 160500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20250313 | 160400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20250313 | 160300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20250313 | 160200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20250313 | 160100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20250313 | 160000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20250313 | 155900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20250313 | 155800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20250313 | 155700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20250313 | 155600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20250313 | 155500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20250313 | 155400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20250313 | 155300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20250313 | 155200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20250313 | 155100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20250313 | 155000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20250313 | 154900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20250313 | 154800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20250313 | 154700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 183 | 20250313 | 154600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20250313 | 154500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20250313 | 154400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20250313 | 154300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20250313 | 154200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20250313 | 154100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20250313 | 154000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20250313 | 153900 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20250313 | 153800 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20250313 | 153700 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20250313 | 153600 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20250313 | 153500 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20250313 | 153400 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20250313 | 153300 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20250313 | 153200 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20250313 | 153100 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20250313 | 153000 | 1300983981500 | 54700 | 54700 | 54700 | 54700 | 5409494 |
| 200 | 20250313 | 152900 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20250313 | 152800 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20250313 | 152700 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20250313 | 152600 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20250313 | 152500 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20250313 | 152400 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20250313 | 152300 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20250313 | 152200 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20250313 | 152100 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20250313 | 152000 | 1005084659700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20250313 | 151900 | 1005084659700 | 54300 | 54400 | 54400 | 54200 | 117451 |
| 211 | 20250313 | 151800 | 998708759200 | 54300 | 54400 | 54400 | 54200 | 97970 |
| 212 | 20250313 | 151700 | 993388842800 | 54400 | 54400 | 54400 | 54200 | 189156 |
| 213 | 20250313 | 151600 | 983116451550 | 54400 | 54350 | 54400 | 54300 | 71823 |
| 214 | 20250313 | 151500 | 979215544550 | 54350 | 54400 | 54400 | 54300 | 53449 |
| 215 | 20250313 | 151400 | 976312645400 | 54300 | 54500 | 54500 | 54300 | 163169 |
| 216 | 20250313 | 151300 | 967435124650 | 54500 | 54450 | 54500 | 54400 | 44659 |
| 217 | 20250313 | 151200 | 965003987800 | 54450 | 54500 | 54500 | 54400 | 44106 |
| 218 | 20250313 | 151100 | 962603878850 | 54400 | 54500 | 54500 | 54400 | 42562 |
| 219 | 20250313 | 151000 | 960287417500 | 54400 | 54500 | 54500 | 54400 | 25723 |
| 220 | 20250313 | 150900 | 958887046950 | 54400 | 54500 | 54500 | 54400 | 19778 |
| 221 | 20250313 | 150800 | 957810086800 | 54500 | 54500 | 54500 | 54400 | 31842 |
| 222 | 20250313 | 150700 | 956076766050 | 54500 | 54400 | 54500 | 54400 | 31935 |
| 223 | 20250313 | 150600 | 954337574000 | 54500 | 54500 | 54500 | 54400 | 31333 |
| 224 | 20250313 | 150500 | 952631918850 | 54500 | 54500 | 54500 | 54400 | 62825 |
| 225 | 20250313 | 150400 | 949209443300 | 54500 | 54500 | 54500 | 54400 | 67029 |
| 226 | 20250313 | 150300 | 945559199200 | 54400 | 54500 | 54500 | 54400 | 35085 |
| 227 | 20250313 | 150200 | 943648859400 | 54400 | 54400 | 54500 | 54400 | 25277 |
| 228 | 20250313 | 150100 | 942272488800 | 54450 | 54500 | 54500 | 54400 | 23188 |
| 229 | 20250313 | 150000 | 941010290250 | 54500 | 54400 | 54500 | 54400 | 57787 |
| 230 | 20250313 | 145900 | 937862980750 | 54400 | 54450 | 54450 | 54400 | 49963 |
| 231 | 20250313 | 145800 | 935144740400 | 54450 | 54500 | 54500 | 54400 | 20280 |
| 232 | 20250313 | 145700 | 934041194250 | 54400 | 54600 | 54600 | 54400 | 78387 |
| 233 | 20250313 | 145600 | 929769378000 | 54500 | 54550 | 54600 | 54500 | 69921 |
| 234 | 20250313 | 145500 | 925952990350 | 54500 | 54600 | 54600 | 54500 | 29130 |
| 235 | 20250313 | 145400 | 924365017300 | 54500 | 54600 | 54600 | 54500 | 19104 |
| 236 | 20250313 | 145300 | 923323449350 | 54600 | 54600 | 54600 | 54500 | 35453 |
| 237 | 20250313 | 145200 | 921390480700 | 54600 | 54600 | 54600 | 54500 | 16889 |
| 238 | 20250313 | 145100 | 920469510250 | 54500 | 54600 | 54600 | 54500 | 35515 |
| 239 | 20250313 | 145000 | 918533601100 | 54500 | 54500 | 54600 | 54500 | 28445 |
| 240 | 20250313 | 144900 | 916982189650 | 54500 | 54600 | 54600 | 54500 | 14624 |
| 241 | 20250313 | 144800 | 916184584150 | 54500 | 54500 | 54600 | 54400 | 90825 |
| 242 | 20250313 | 144700 | 911234468550 | 54500 | 54500 | 54500 | 54400 | 20069 |
| 243 | 20250313 | 144600 | 910141770450 | 54500 | 54500 | 54500 | 54400 | 26366 |
| 244 | 20250313 | 144500 | 908705782600 | 54500 | 54600 | 54600 | 54400 | 141725 |
| 245 | 20250313 | 144400 | 900981718100 | 54600 | 54500 | 54600 | 54400 | 112746 |
| 246 | 20250313 | 144300 | 894836863450 | 54500 | 54700 | 54700 | 54400 | 88543 |
| 247 | 20250313 | 144200 | 890010641900 | 54700 | 54550 | 54700 | 54400 | 322181 |
| 248 | 20250313 | 144100 | 872441035150 | 54500 | 54600 | 54600 | 54500 | 36621 |
| 249 | 20250313 | 144000 | 870443788450 | 54500 | 54600 | 54600 | 54500 | 23244 |
| 250 | 20250313 | 143900 | 869176488950 | 54600 | 54600 | 54600 | 54500 | 25550 |
| 251 | 20250313 | 143800 | 867782716700 | 54500 | 54600 | 54600 | 54500 | 11825 |
| 252 | 20250313 | 143700 | 867137637600 | 54500 | 54550 | 54600 | 54500 | 21282 |
| 253 | 20250313 | 143600 | 865976605950 | 54500 | 54600 | 54600 | 54500 | 15693 |
| 254 | 20250313 | 143500 | 865120754100 | 54500 | 54650 | 54700 | 54500 | 134758 |
| 255 | 20250313 | 143400 | 857763649400 | 54600 | 54700 | 54700 | 54600 | 23405 |
| 256 | 20250313 | 143300 | 856484572800 | 54700 | 54700 | 54700 | 54600 | 21391 |
| 257 | 20250313 | 143200 | 855315901500 | 54700 | 54600 | 54700 | 54600 | 24465 |
| 258 | 20250313 | 143100 | 853978923950 | 54600 | 54700 | 54700 | 54600 | 14137 |
| 259 | 20250313 | 143000 | 853206278250 | 54700 | 54700 | 54700 | 54600 | 24006 |
| 260 | 20250313 | 142900 | 851894277100 | 54700 | 54650 | 54700 | 54600 | 12096 |
| 261 | 20250313 | 142800 | 851233219950 | 54650 | 54700 | 54700 | 54600 | 19347 |
| 262 | 20250313 | 142700 | 850175662050 | 54700 | 54700 | 54700 | 54600 | 19543 |
| 263 | 20250313 | 142600 | 849107206950 | 54700 | 54700 | 54700 | 54600 | 42052 |
| 264 | 20250313 | 142500 | 846807531750 | 54700 | 54700 | 54700 | 54600 | 17571 |
| 265 | 20250313 | 142400 | 845846972950 | 54700 | 54500 | 54700 | 54500 | 134492 |
| 266 | 20250313 | 142300 | 838503767150 | 54600 | 54600 | 54700 | 54500 | 108372 |
| 267 | 20250313 | 142200 | 832585671150 | 54650 | 54700 | 54700 | 54600 | 16710 |
| 268 | 20250313 | 142100 | 831672647300 | 54700 | 54600 | 54700 | 54600 | 16209 |
| 269 | 20250313 | 142000 | 830786480800 | 54600 | 54700 | 54700 | 54600 | 23853 |
| 270 | 20250313 | 141900 | 829482846800 | 54600 | 54700 | 54700 | 54600 | 13116 |
| 271 | 20250313 | 141800 | 828765994250 | 54700 | 54700 | 54700 | 54600 | 15412 |
| 272 | 20250313 | 141700 | 827923317500 | 54700 | 54750 | 54750 | 54600 | 45161 |
| 273 | 20250313 | 141600 | 825453928800 | 54700 | 54800 | 54800 | 54700 | 36482 |
| 274 | 20250313 | 141500 | 823457419700 | 54800 | 54800 | 54800 | 54700 | 8176 |
| 275 | 20250313 | 141400 | 823009821300 | 54800 | 54800 | 54800 | 54700 | 13066 |
| 276 | 20250313 | 141300 | 822294171200 | 54800 | 54650 | 54800 | 54600 | 111605 |
| 277 | 20250313 | 141200 | 816188755800 | 54650 | 54700 | 54700 | 54600 | 26224 |
| 278 | 20250313 | 141100 | 814754906350 | 54700 | 54700 | 54700 | 54600 | 38072 |
| 279 | 20250313 | 141000 | 812672599650 | 54700 | 54650 | 54700 | 54600 | 33381 |
| 280 | 20250313 | 140900 | 810848579850 | 54700 | 54700 | 54750 | 54600 | 64699 |
| 281 | 20250313 | 140800 | 807310168250 | 54600 | 54550 | 54600 | 54500 | 155742 |
| 282 | 20250313 | 140700 | 798809275800 | 54600 | 54700 | 54700 | 54500 | 169830 |
| 283 | 20250313 | 140600 | 789537524750 | 54700 | 54800 | 54800 | 54600 | 389079 |
| 284 | 20250313 | 140500 | 768263328550 | 54800 | 55000 | 55000 | 54700 | 378923 |
| 285 | 20250313 | 140400 | 747479450150 | 54900 | 54900 | 55000 | 54900 | 20480 |
| 286 | 20250313 | 140300 | 746354059300 | 54900 | 55000 | 55000 | 54900 | 8827 |
| 287 | 20250313 | 140200 | 745868970050 | 54900 | 55000 | 55000 | 54900 | 19147 |
| 288 | 20250313 | 140100 | 744816543950 | 55000 | 55000 | 55000 | 54900 | 13918 |
| 289 | 20250313 | 140000 | 744051878500 | 55000 | 55000 | 55000 | 54900 | 56340 |
| 290 | 20250313 | 135900 | 740953887150 | 55000 | 55000 | 55000 | 54900 | 16686 |
| 291 | 20250313 | 135800 | 740036433050 | 54900 | 55000 | 55000 | 54900 | 15715 |
| 292 | 20250313 | 135700 | 739172950900 | 55000 | 55000 | 55000 | 54900 | 13858 |
| 293 | 20250313 | 135600 | 738411078950 | 54900 | 55000 | 55000 | 54900 | 9603 |
| 294 | 20250313 | 135500 | 737883192800 | 54900 | 55000 | 55000 | 54900 | 17294 |
| 295 | 20250313 | 135400 | 736932344350 | 54900 | 55000 | 55000 | 54900 | 8059 |
| 296 | 20250313 | 135300 | 736489511950 | 55000 | 55000 | 55000 | 54900 | 20064 |
| 297 | 20250313 | 135200 | 735386582950 | 54900 | 54900 | 55000 | 54900 | 17677 |
| 298 | 20250313 | 135100 | 734414704800 | 55000 | 55000 | 55000 | 54900 | 9079 |
| 299 | 20250313 | 135000 | 733915575200 | 55000 | 54900 | 55000 | 54900 | 18759 |
| 300 | 20250313 | 134900 | 732884376350 | 54900 | 55000 | 55000 | 54900 | 11430 |
| 301 | 20250313 | 134800 | 732256280100 | 55000 | 55000 | 55000 | 54900 | 13966 |
| 302 | 20250313 | 134700 | 731488493850 | 55000 | 55000 | 55000 | 54900 | 16210 |
| 303 | 20250313 | 134600 | 730597103050 | 55000 | 55000 | 55000 | 54900 | 59022 |
| 304 | 20250313 | 134500 | 727352933500 | 54900 | 55000 | 55000 | 54900 | 30060 |
| 305 | 20250313 | 134400 | 725700959650 | 54900 | 55000 | 55000 | 54900 | 8700 |
| 306 | 20250313 | 134300 | 725222914000 | 55000 | 55000 | 55000 | 54900 | 14796 |
| 307 | 20250313 | 134200 | 724409601150 | 54900 | 55000 | 55000 | 54900 | 26049 |
| 308 | 20250313 | 134100 | 722979074150 | 54900 | 55000 | 55000 | 54900 | 14695 |
| 309 | 20250313 | 134000 | 722171331000 | 54900 | 55000 | 55100 | 54900 | 200152 |
| 310 | 20250313 | 133900 | 711163180850 | 55100 | 55100 | 55100 | 55000 | 18836 |
| 311 | 20250313 | 133800 | 710126261400 | 55100 | 55000 | 55100 | 55000 | 16842 |
| 312 | 20250313 | 133700 | 709198793200 | 55000 | 55100 | 55100 | 55000 | 8109 |
| 313 | 20250313 | 133600 | 708752327100 | 55100 | 55000 | 55100 | 55000 | 12675 |
| 314 | 20250313 | 133500 | 708054203600 | 55100 | 55100 | 55100 | 55000 | 9825 |
| 315 | 20250313 | 133400 | 707513526400 | 55000 | 55000 | 55100 | 55000 | 13327 |
| 316 | 20250313 | 133300 | 706779509500 | 55000 | 55100 | 55100 | 55000 | 7428 |
| 317 | 20250313 | 133200 | 706370756250 | 55000 | 55050 | 55100 | 55000 | 15258 |
| 318 | 20250313 | 133100 | 705530710750 | 55000 | 55100 | 55100 | 55000 | 12358 |
| 319 | 20250313 | 133000 | 704850198700 | 55100 | 55100 | 55100 | 55000 | 7915 |
| 320 | 20250313 | 132900 | 704414632600 | 55100 | 55200 | 55200 | 55000 | 104262 |
| 321 | 20250313 | 132800 | 698670056850 | 55100 | 55100 | 55200 | 55100 | 20793 |
| 322 | 20250313 | 132700 | 697524011200 | 55100 | 55200 | 55200 | 55100 | 14101 |
| 323 | 20250313 | 132600 | 696745936350 | 55100 | 55200 | 55200 | 55100 | 9910 |
| 324 | 20250313 | 132500 | 696199426450 | 55100 | 55100 | 55200 | 55100 | 17695 |
| 325 | 20250313 | 132400 | 695223057050 | 55100 | 55100 | 55200 | 55100 | 18280 |
| 326 | 20250313 | 132300 | 694214246350 | 55100 | 55200 | 55200 | 55100 | 7315 |
| 327 | 20250313 | 132200 | 693810785050 | 55100 | 55200 | 55200 | 55100 | 14676 |
| 328 | 20250313 | 132100 | 693001050600 | 55200 | 55150 | 55200 | 55100 | 11701 |
| 329 | 20250313 | 132000 | 692355837100 | 55100 | 55200 | 55200 | 55100 | 13393 |
| 330 | 20250313 | 131900 | 691616939050 | 55200 | 55200 | 55200 | 55100 | 4097 |
| 331 | 20250313 | 131800 | 691390986450 | 55100 | 55100 | 55200 | 55100 | 13749 |
| 332 | 20250313 | 131700 | 690632501050 | 55200 | 55200 | 55200 | 55100 | 11184 |
| 333 | 20250313 | 131600 | 690015396300 | 55100 | 55100 | 55200 | 55100 | 5754 |
| 334 | 20250313 | 131500 | 689698088750 | 55200 | 55150 | 55200 | 55000 | 120823 |
| 335 | 20250313 | 131400 | 683040788000 | 55150 | 55100 | 55200 | 55100 | 5718 |
| 336 | 20250313 | 131300 | 682725590150 | 55100 | 55100 | 55200 | 55000 | 84583 |
| 337 | 20250313 | 131200 | 678064414700 | 55100 | 55000 | 55100 | 55000 | 12087 |
| 338 | 20250313 | 131100 | 677398778750 | 55000 | 55100 | 55100 | 55000 | 13824 |
| 339 | 20250313 | 131000 | 676637641850 | 55000 | 55000 | 55100 | 55000 | 13783 |
| 340 | 20250313 | 130900 | 675878667750 | 55000 | 55100 | 55100 | 55000 | 7633 |
| 341 | 20250313 | 130800 | 675458415250 | 55100 | 55000 | 55100 | 55000 | 12518 |
| 342 | 20250313 | 130700 | 674769033650 | 55100 | 55000 | 55100 | 54900 | 50969 |
| 343 | 20250313 | 130600 | 671965661300 | 55000 | 55000 | 55100 | 54900 | 106768 |
| 344 | 20250313 | 130500 | 666093719950 | 55000 | 55100 | 55100 | 54900 | 176509 |
| 345 | 20250313 | 130400 | 656385378850 | 55050 | 55000 | 55100 | 55000 | 13305 |
| 346 | 20250313 | 130300 | 655652750500 | 55000 | 55100 | 55100 | 55000 | 28294 |
| 347 | 20250313 | 130200 | 654095849300 | 55000 | 55100 | 55200 | 55000 | 262998 |
| 348 | 20250313 | 130100 | 639606823500 | 55200 | 55200 | 55200 | 55100 | 15002 |
| 349 | 20250313 | 130000 | 638779089550 | 55200 | 55100 | 55200 | 55100 | 8505 |
| 350 | 20250313 | 125900 | 638309900400 | 55100 | 55200 | 55200 | 55100 | 16038 |
| 351 | 20250313 | 125800 | 637425041000 | 55200 | 55100 | 55200 | 55100 | 7670 |
| 352 | 20250313 | 125700 | 637001920050 | 55100 | 55200 | 55200 | 55100 | 15513 |
| 353 | 20250313 | 125600 | 636146034300 | 55200 | 55100 | 55200 | 55100 | 13611 |
| 354 | 20250313 | 125500 | 635394975350 | 55200 | 55150 | 55200 | 55100 | 9415 |
| 355 | 20250313 | 125400 | 634875584050 | 55100 | 55100 | 55200 | 55100 | 23716 |
| 356 | 20250313 | 125300 | 633567624100 | 55200 | 55200 | 55200 | 55100 | 11342 |
| 357 | 20250313 | 125200 | 632941954300 | 55100 | 55200 | 55200 | 55100 | 14606 |
| 358 | 20250313 | 125100 | 632135979550 | 55200 | 55200 | 55200 | 55100 | 7648 |
| 359 | 20250313 | 125000 | 631714219000 | 55200 | 55200 | 55200 | 55100 | 14198 |
| 360 | 20250313 | 124900 | 630930755050 | 55100 | 55200 | 55200 | 55100 | 11714 |
| 361 | 20250313 | 124800 | 630284620950 | 55200 | 55100 | 55200 | 55100 | 18904 |
| 362 | 20250313 | 124700 | 629241900550 | 55100 | 55200 | 55200 | 55100 | 17203 |
| 363 | 20250313 | 124600 | 628292714250 | 55200 | 55100 | 55200 | 55100 | 8200 |
| 364 | 20250313 | 124500 | 627840399200 | 55100 | 55200 | 55200 | 55100 | 18728 |
| 365 | 20250313 | 124400 | 626807265100 | 55200 | 55100 | 55200 | 55100 | 17745 |
| 366 | 20250313 | 124300 | 625829054450 | 55200 | 55150 | 55200 | 55100 | 34691 |
| 367 | 20250313 | 124200 | 623916646500 | 55100 | 55100 | 55200 | 55100 | 5551 |
| 368 | 20250313 | 124100 | 623610516650 | 55200 | 55200 | 55200 | 55100 | 13955 |
| 369 | 20250313 | 124000 | 622840630400 | 55200 | 55150 | 55200 | 55100 | 14963 |
| 370 | 20250313 | 123900 | 622014981900 | 55100 | 55200 | 55200 | 55100 | 8176 |
| 371 | 20250313 | 123800 | 621563951700 | 55100 | 55200 | 55200 | 55100 | 15278 |
| 372 | 20250313 | 123700 | 620720889400 | 55100 | 55150 | 55200 | 55100 | 6472 |
| 373 | 20250313 | 123600 | 620363846850 | 55150 | 55200 | 55200 | 55100 | 14563 |
| 374 | 20250313 | 123500 | 619560268200 | 55100 | 55200 | 55200 | 55100 | 19097 |
| 375 | 20250313 | 123400 | 618506379800 | 55200 | 55000 | 55200 | 55000 | 163118 |
| 376 | 20250313 | 123300 | 609517442250 | 55000 | 55100 | 55100 | 55000 | 14507 |
| 377 | 20250313 | 123200 | 608718301150 | 55100 | 55100 | 55100 | 55000 | 15004 |
| 378 | 20250313 | 123100 | 607891816700 | 55100 | 55100 | 55100 | 55000 | 15019 |
| 379 | 20250313 | 123000 | 607064540950 | 55100 | 55000 | 55100 | 55000 | 24310 |
| 380 | 20250313 | 122900 | 605725280500 | 55000 | 55000 | 55100 | 55000 | 15562 |
| 381 | 20250313 | 122800 | 604868140850 | 55100 | 55000 | 55100 | 55000 | 11936 |
| 382 | 20250313 | 122700 | 604210664900 | 55000 | 55100 | 55100 | 55000 | 15616 |
| 383 | 20250313 | 122600 | 603350540700 | 55000 | 55100 | 55100 | 55000 | 15838 |
| 384 | 20250313 | 122500 | 602478283050 | 55100 | 55100 | 55100 | 55000 | 8853 |
| 385 | 20250313 | 122400 | 601990676900 | 55100 | 55100 | 55100 | 55000 | 20385 |
| 386 | 20250313 | 122300 | 600867806150 | 55100 | 55000 | 55100 | 55000 | 72836 |
| 387 | 20250313 | 122200 | 596859214600 | 55000 | 55200 | 55200 | 55000 | 230547 |
| 388 | 20250313 | 122100 | 584158368250 | 55100 | 55150 | 55200 | 55100 | 8812 |
| 389 | 20250313 | 122000 | 583672222850 | 55200 | 55150 | 55200 | 55100 | 12664 |
| 390 | 20250313 | 121900 | 582973327150 | 55200 | 55100 | 55200 | 55100 | 11465 |
| 391 | 20250313 | 121800 | 582340646300 | 55100 | 55100 | 55200 | 55100 | 5245 |
| 392 | 20250313 | 121700 | 582051254200 | 55100 | 55200 | 55200 | 55100 | 13841 |
| 393 | 20250313 | 121600 | 581287414050 | 55200 | 55100 | 55200 | 55100 | 5738 |
| 394 | 20250313 | 121500 | 580970967200 | 55100 | 55100 | 55200 | 55100 | 144555 |
| 395 | 20250313 | 121400 | 572991710100 | 55200 | 55200 | 55200 | 55100 | 6349 |
| 396 | 20250313 | 121300 | 572641474000 | 55100 | 55100 | 55200 | 55100 | 14701 |
| 397 | 20250313 | 121200 | 571830509250 | 55100 | 55100 | 55200 | 55100 | 20866 |
| 398 | 20250313 | 121100 | 570679170700 | 55100 | 55200 | 55200 | 55100 | 10867 |
| 399 | 20250313 | 121000 | 570079824050 | 55100 | 55100 | 55200 | 55100 | 15907 |
| 400 | 20250313 | 120900 | 569202367000 | 55100 | 55150 | 55150 | 55100 | 32461 |
| 401 | 20250313 | 120800 | 567413454300 | 55150 | 55150 | 55150 | 55100 | 21334 |
| 402 | 20250313 | 120700 | 566237463950 | 55100 | 55100 | 55200 | 55100 | 34851 |
| 403 | 20250313 | 120600 | 564316756650 | 55100 | 55200 | 55200 | 55100 | 12957 |
| 404 | 20250313 | 120500 | 563601795750 | 55200 | 55100 | 55200 | 55100 | 17244 |
| 405 | 20250313 | 120400 | 562650790200 | 55100 | 55100 | 55200 | 55100 | 7073 |
| 406 | 20250313 | 120300 | 562260870650 | 55150 | 55200 | 55200 | 55100 | 37063 |
| 407 | 20250313 | 120200 | 560215585800 | 55100 | 55150 | 55200 | 55100 | 5709 |
| 408 | 20250313 | 120100 | 559900767900 | 55100 | 55200 | 55200 | 55100 | 11558 |
| 409 | 20250313 | 120000 | 559262996950 | 55150 | 55200 | 55200 | 55100 | 6739 |
| 410 | 20250313 | 115900 | 558891291850 | 55200 | 55100 | 55200 | 55100 | 12088 |
| 411 | 20250313 | 115800 | 558224263850 | 55100 | 55200 | 55200 | 55100 | 14938 |
| 412 | 20250313 | 115700 | 557399950750 | 55200 | 55200 | 55200 | 55100 | 5484 |
| 413 | 20250313 | 115600 | 557097515200 | 55200 | 55100 | 55200 | 55100 | 14038 |
| 414 | 20250313 | 115500 | 556322795850 | 55200 | 55100 | 55200 | 55000 | 58522 |
| 415 | 20250313 | 115400 | 553098202950 | 55100 | 55000 | 55100 | 55000 | 16042 |
| 416 | 20250313 | 115300 | 552214984250 | 55100 | 55100 | 55100 | 55000 | 6849 |
| 417 | 20250313 | 115200 | 551837905250 | 55100 | 55000 | 55100 | 55000 | 14354 |
| 418 | 20250313 | 115100 | 551047410300 | 55000 | 55100 | 55100 | 55000 | 14073 |
| 419 | 20250313 | 115000 | 550272356800 | 55000 | 55100 | 55200 | 55000 | 254191 |
| 420 | 20250313 | 114900 | 536266546700 | 55100 | 55100 | 55200 | 55100 | 16289 |
| 421 | 20250313 | 114800 | 535368076450 | 55100 | 55200 | 55200 | 55100 | 9385 |
| 422 | 20250313 | 114700 | 534850558650 | 55200 | 55100 | 55200 | 55100 | 18721 |
| 423 | 20250313 | 114600 | 533818066200 | 55100 | 55100 | 55200 | 55100 | 14635 |
| 424 | 20250313 | 114500 | 533011290900 | 55200 | 55250 | 55300 | 55100 | 147674 |
| 425 | 20250313 | 114400 | 524860098600 | 55300 | 55250 | 55300 | 55200 | 36997 |
| 426 | 20250313 | 114300 | 522816886550 | 55200 | 55300 | 55300 | 55200 | 8748 |
| 427 | 20250313 | 114200 | 522333707200 | 55300 | 55300 | 55300 | 55200 | 15609 |
| 428 | 20250313 | 114100 | 521471005450 | 55300 | 55200 | 55300 | 55200 | 7404 |
| 429 | 20250313 | 114000 | 521061921650 | 55300 | 55300 | 55300 | 55200 | 16690 |
| 430 | 20250313 | 113900 | 520139635350 | 55200 | 55300 | 55300 | 55200 | 7726 |
| 431 | 20250313 | 113800 | 519712710550 | 55200 | 55300 | 55300 | 55200 | 14188 |
| 432 | 20250313 | 113700 | 518928379600 | 55300 | 55250 | 55300 | 55200 | 11677 |
| 433 | 20250313 | 113600 | 518282906550 | 55250 | 55200 | 55300 | 55200 | 5394 |
| 434 | 20250313 | 113500 | 517984921550 | 55300 | 55200 | 55300 | 55200 | 22120 |
| 435 | 20250313 | 113400 | 516762732350 | 55200 | 55200 | 55300 | 55200 | 4922 |
| 436 | 20250313 | 113300 | 516490857400 | 55300 | 55300 | 55300 | 55200 | 13313 |
| 437 | 20250313 | 113200 | 515755255000 | 55200 | 55200 | 55300 | 55200 | 9690 |
| 438 | 20250313 | 113100 | 515219871850 | 55200 | 55300 | 55300 | 55100 | 234156 |
| 439 | 20250313 | 113000 | 502293820500 | 55300 | 55300 | 55300 | 55200 | 22551 |
| 440 | 20250313 | 112900 | 501047775800 | 55300 | 55300 | 55300 | 55200 | 6025 |
| 441 | 20250313 | 112800 | 500714787200 | 55200 | 55250 | 55300 | 55200 | 31602 |
| 442 | 20250313 | 112700 | 498967542050 | 55200 | 55300 | 55300 | 55200 | 8483 |
| 443 | 20250313 | 112600 | 498498688950 | 55250 | 55200 | 55300 | 55200 | 11744 |
| 444 | 20250313 | 112500 | 497849484300 | 55300 | 55300 | 55300 | 55200 | 9490 |
| 445 | 20250313 | 112400 | 497325017100 | 55200 | 55300 | 55300 | 55200 | 15707 |
| 446 | 20250313 | 112300 | 496456800100 | 55200 | 55200 | 55300 | 55200 | 27922 |
| 447 | 20250313 | 112200 | 494913593500 | 55200 | 55200 | 55300 | 55200 | 10323 |
| 448 | 20250313 | 112100 | 494343312050 | 55200 | 55200 | 55300 | 55200 | 12173 |
| 449 | 20250313 | 112000 | 493670454400 | 55200 | 55200 | 55300 | 55200 | 23011 |
| 450 | 20250313 | 111900 | 492399843250 | 55200 | 55200 | 55300 | 55200 | 18370 |
| 451 | 20250313 | 111800 | 491384921750 | 55200 | 55200 | 55300 | 55200 | 10986 |
| 452 | 20250313 | 111700 | 490778333050 | 55200 | 55300 | 55350 | 55200 | 143682 |
| 453 | 20250313 | 111600 | 482833231250 | 55350 | 55300 | 55400 | 55300 | 16870 |
| 454 | 20250313 | 111500 | 481899254300 | 55300 | 55400 | 55400 | 55300 | 9870 |
| 455 | 20250313 | 111400 | 481353132200 | 55400 | 55400 | 55400 | 55300 | 11962 |
| 456 | 20250313 | 111300 | 480690847400 | 55300 | 55400 | 55400 | 55300 | 23295 |
| 457 | 20250313 | 111200 | 479402120100 | 55400 | 55400 | 55400 | 55300 | 15138 |
| 458 | 20250313 | 111100 | 478564045750 | 55400 | 55400 | 55400 | 55300 | 9189 |
| 459 | 20250313 | 111000 | 478055567350 | 55300 | 55400 | 55400 | 55300 | 15738 |
| 460 | 20250313 | 110900 | 477184190900 | 55400 | 55400 | 55400 | 55300 | 13259 |
| 461 | 20250313 | 110800 | 476449967450 | 55400 | 55400 | 55400 | 55300 | 6602 |
| 462 | 20250313 | 110700 | 476084505750 | 55400 | 55350 | 55400 | 55300 | 15327 |
| 463 | 20250313 | 110600 | 475236262700 | 55350 | 55300 | 55400 | 55300 | 10021 |
| 464 | 20250313 | 110500 | 474681855050 | 55400 | 55300 | 55400 | 55300 | 13125 |
| 465 | 20250313 | 110400 | 473955196400 | 55300 | 55300 | 55400 | 55300 | 10932 |
| 466 | 20250313 | 110300 | 473350407800 | 55300 | 55400 | 55400 | 55300 | 48377 |
| 467 | 20250313 | 110200 | 470674095700 | 55300 | 55400 | 55400 | 55300 | 11605 |
| 468 | 20250313 | 110100 | 470031527050 | 55300 | 55400 | 55400 | 55300 | 5991 |
| 469 | 20250313 | 110000 | 469700017900 | 55300 | 55250 | 55400 | 55200 | 18470 |
| 470 | 20250313 | 105900 | 468677912950 | 55250 | 55400 | 55400 | 55200 | 198204 |
| 471 | 20250313 | 105800 | 457717090600 | 55300 | 55400 | 55400 | 55300 | 11309 |
| 472 | 20250313 | 105700 | 457090834050 | 55400 | 55400 | 55500 | 55300 | 66655 |
| 473 | 20250313 | 105600 | 453398299900 | 55500 | 55300 | 55500 | 55300 | 140314 |
| 474 | 20250313 | 105500 | 445624164000 | 55300 | 55300 | 55400 | 55200 | 116830 |
| 475 | 20250313 | 105400 | 439161613350 | 55300 | 55300 | 55300 | 55200 | 42675 |
| 476 | 20250313 | 105300 | 436802449350 | 55300 | 55200 | 55300 | 55200 | 18041 |
| 477 | 20250313 | 105200 | 435805318150 | 55300 | 55300 | 55300 | 55200 | 17208 |
| 478 | 20250313 | 105100 | 434854447750 | 55200 | 55400 | 55400 | 55200 | 149914 |
| 479 | 20250313 | 105000 | 426564505100 | 55300 | 55400 | 55400 | 55300 | 7520 |
| 480 | 20250313 | 104900 | 426148408900 | 55400 | 55300 | 55400 | 55300 | 14053 |
| 481 | 20250313 | 104800 | 425370410800 | 55400 | 55400 | 55400 | 55300 | 7645 |
| 482 | 20250313 | 104700 | 424947508550 | 55400 | 55500 | 55500 | 55300 | 142041 |
| 483 | 20250313 | 104600 | 417079061200 | 55500 | 55400 | 55500 | 55400 | 19633 |
| 484 | 20250313 | 104500 | 415990743700 | 55400 | 55400 | 55500 | 55400 | 13329 |
| 485 | 20250313 | 104400 | 415251885800 | 55500 | 55450 | 55500 | 55400 | 15918 |
| 486 | 20250313 | 104300 | 414368913350 | 55400 | 55500 | 55500 | 55400 | 13163 |
| 487 | 20250313 | 104200 | 413639226600 | 55500 | 55500 | 55500 | 55400 | 89016 |
| 488 | 20250313 | 104100 | 408705647050 | 55500 | 55450 | 55500 | 55400 | 12935 |
| 489 | 20250313 | 104000 | 407987850000 | 55500 | 55500 | 55500 | 55400 | 24361 |
| 490 | 20250313 | 103900 | 406635994650 | 55500 | 55500 | 55500 | 55400 | 20144 |
| 491 | 20250313 | 103800 | 405518216000 | 55500 | 55450 | 55500 | 55400 | 14309 |
| 492 | 20250313 | 103700 | 404724510500 | 55500 | 55450 | 55500 | 55400 | 15276 |
| 493 | 20250313 | 103600 | 403876932750 | 55450 | 55600 | 55600 | 55400 | 160542 |
| 494 | 20250313 | 103500 | 394966835950 | 55600 | 55550 | 55600 | 55500 | 26687 |
| 495 | 20250313 | 103400 | 393483405100 | 55600 | 55500 | 55600 | 55400 | 216070 |
| 496 | 20250313 | 103300 | 381490291200 | 55400 | 55450 | 55500 | 55400 | 17888 |
| 497 | 20250313 | 103200 | 380497850450 | 55500 | 55450 | 55500 | 55400 | 12374 |
| 498 | 20250313 | 103100 | 379811158550 | 55450 | 55450 | 55500 | 55400 | 16466 |
| 499 | 20250313 | 103000 | 378898524200 | 55400 | 55400 | 55450 | 55400 | 30792 |
| 500 | 20250313 | 102900 | 377192032500 | 55450 | 55400 | 55500 | 55400 | 6866 |
| 501 | 20250313 | 102800 | 376811323850 | 55400 | 55400 | 55500 | 55300 | 234047 |
| 502 | 20250313 | 102700 | 363842626700 | 55400 | 55400 | 55400 | 55300 | 27737 |
| 503 | 20250313 | 102600 | 362307788100 | 55400 | 55400 | 55400 | 55300 | 17830 |
| 504 | 20250313 | 102500 | 361320455650 | 55400 | 55400 | 55400 | 55300 | 13919 |
| 505 | 20250313 | 102400 | 360549600900 | 55400 | 55300 | 55400 | 55300 | 13023 |
| 506 | 20250313 | 102300 | 359828698400 | 55400 | 55300 | 55400 | 55300 | 17566 |
| 507 | 20250313 | 102200 | 358855768700 | 55300 | 55400 | 55400 | 55300 | 18754 |
| 508 | 20250313 | 102100 | 357816961600 | 55400 | 55400 | 55400 | 55300 | 19896 |
| 509 | 20250313 | 102000 | 356715173550 | 55300 | 55400 | 55400 | 55300 | 10425 |
| 510 | 20250313 | 101900 | 356137853850 | 55400 | 55400 | 55400 | 55300 | 21338 |
| 511 | 20250313 | 101800 | 354955957700 | 55300 | 55400 | 55400 | 55300 | 28016 |
| 512 | 20250313 | 101700 | 353404747500 | 55400 | 55400 | 55400 | 55300 | 14537 |
| 513 | 20250313 | 101600 | 352599797250 | 55400 | 55400 | 55400 | 55300 | 24053 |
| 514 | 20250313 | 101500 | 351267974750 | 55300 | 55400 | 55400 | 55300 | 32012 |
| 515 | 20250313 | 101400 | 349496718950 | 55400 | 55400 | 55400 | 55300 | 22903 |
| 516 | 20250313 | 101300 | 348228104300 | 55400 | 55400 | 55400 | 55300 | 25667 |
| 517 | 20250313 | 101200 | 346806447050 | 55400 | 55400 | 55400 | 55300 | 23433 |
| 518 | 20250313 | 101100 | 345508550600 | 55300 | 55400 | 55400 | 55300 | 23946 |
| 519 | 20250313 | 101000 | 344182391250 | 55400 | 55300 | 55400 | 55300 | 13562 |
| 520 | 20250313 | 100900 | 343431486150 | 55400 | 55300 | 55400 | 55300 | 25198 |
| 521 | 20250313 | 100800 | 342036041100 | 55400 | 55400 | 55400 | 55300 | 15203 |
| 522 | 20250313 | 100700 | 341194639000 | 55400 | 55400 | 55400 | 55300 | 15512 |
| 523 | 20250313 | 100600 | 340335621950 | 55400 | 55400 | 55400 | 55300 | 9219 |
| 524 | 20250313 | 100500 | 339825085900 | 55400 | 55400 | 55400 | 55300 | 27684 |
| 525 | 20250313 | 100400 | 338291899600 | 55300 | 55400 | 55400 | 55300 | 22941 |
| 526 | 20250313 | 100300 | 337021581750 | 55400 | 55400 | 55400 | 55300 | 21140 |
| 527 | 20250313 | 100200 | 335850916100 | 55350 | 55400 | 55400 | 55300 | 21272 |
| 528 | 20250313 | 100100 | 334672665350 | 55400 | 55300 | 55400 | 55300 | 15050 |
| 529 | 20250313 | 100000 | 333839387400 | 55400 | 55350 | 55400 | 55300 | 15076 |
| 530 | 20250313 | 095900 | 333004702100 | 55350 | 55500 | 55500 | 55350 | 100335 |
| 531 | 20250313 | 095800 | 327445197350 | 55500 | 55400 | 55500 | 55400 | 27285 |
| 532 | 20250313 | 095700 | 325931071250 | 55400 | 55400 | 55500 | 55400 | 21058 |
| 533 | 20250313 | 095600 | 324762486500 | 55400 | 55400 | 55500 | 55300 | 101854 |
| 534 | 20250313 | 095500 | 319119068100 | 55400 | 55300 | 55400 | 55300 | 57279 |
| 535 | 20250313 | 095400 | 315947617600 | 55300 | 55400 | 55400 | 55300 | 18040 |
| 536 | 20250313 | 095300 | 314948413550 | 55400 | 55400 | 55400 | 55300 | 30475 |
| 537 | 20250313 | 095200 | 313260948550 | 55400 | 55400 | 55400 | 55300 | 13033 |
| 538 | 20250313 | 095100 | 312539220150 | 55400 | 55350 | 55400 | 55300 | 19283 |
| 539 | 20250313 | 095000 | 311471322750 | 55350 | 55350 | 55500 | 55300 | 116341 |
| 540 | 20250313 | 094900 | 305026539000 | 55300 | 55300 | 55400 | 55300 | 15638 |
| 541 | 20250313 | 094800 | 304160462600 | 55400 | 55300 | 55400 | 55300 | 25964 |
| 542 | 20250313 | 094700 | 302723045100 | 55400 | 55400 | 55400 | 55300 | 8471 |
| 543 | 20250313 | 094600 | 302254049600 | 55400 | 55400 | 55500 | 55300 | 74077 |
| 544 | 20250313 | 094500 | 298149784900 | 55400 | 55450 | 55500 | 55400 | 105893 |
| 545 | 20250313 | 094400 | 292282235900 | 55450 | 55500 | 55500 | 55400 | 39123 |
| 546 | 20250313 | 094300 | 290111464950 | 55450 | 55400 | 55500 | 55300 | 117389 |
| 547 | 20250313 | 094200 | 283605480100 | 55400 | 55250 | 55400 | 55200 | 84683 |
| 548 | 20250313 | 094100 | 278920864100 | 55200 | 55100 | 55300 | 55100 | 110727 |
| 549 | 20250313 | 094000 | 272807037600 | 55200 | 55200 | 55300 | 55100 | 223699 |
| 550 | 20250313 | 093900 | 260460177850 | 55200 | 55300 | 55300 | 55100 | 252518 |
| 551 | 20250313 | 093800 | 246520255800 | 55300 | 55300 | 55300 | 55200 | 14392 |
| 552 | 20250313 | 093700 | 245725014050 | 55300 | 55300 | 55300 | 55200 | 23589 |
| 553 | 20250313 | 093600 | 244421014700 | 55200 | 55300 | 55300 | 55200 | 27403 |
| 554 | 20250313 | 093500 | 242905938350 | 55300 | 55300 | 55300 | 55200 | 19250 |
| 555 | 20250313 | 093400 | 241841832850 | 55300 | 55200 | 55300 | 55100 | 100581 |
| 556 | 20250313 | 093300 | 236288790300 | 55200 | 55200 | 55200 | 55100 | 35702 |
| 557 | 20250313 | 093200 | 234318498800 | 55100 | 55150 | 55200 | 55100 | 69752 |
| 558 | 20250313 | 093100 | 230473928150 | 55150 | 55200 | 55300 | 55100 | 158013 |
| 559 | 20250313 | 093000 | 221751833350 | 55200 | 55100 | 55200 | 55100 | 26385 |
| 560 | 20250313 | 092900 | 220296094300 | 55100 | 55300 | 55300 | 55100 | 123814 |
| 561 | 20250313 | 092800 | 213460893450 | 55300 | 55200 | 55300 | 55200 | 47646 |
| 562 | 20250313 | 092700 | 210828865100 | 55300 | 55200 | 55300 | 55200 | 33150 |
| 563 | 20250313 | 092600 | 208997295700 | 55200 | 55300 | 55300 | 55200 | 13220 |
| 564 | 20250313 | 092500 | 208266892750 | 55300 | 55300 | 55300 | 55200 | 22410 |
| 565 | 20250313 | 092400 | 207028409000 | 55300 | 55200 | 55300 | 55200 | 24856 |
| 566 | 20250313 | 092300 | 205654773350 | 55300 | 55200 | 55300 | 55200 | 24182 |
| 567 | 20250313 | 092200 | 204318214950 | 55200 | 55300 | 55300 | 55200 | 29836 |
| 568 | 20250313 | 092100 | 202669783500 | 55300 | 55300 | 55300 | 55200 | 15499 |
| 569 | 20250313 | 092000 | 201812940850 | 55300 | 55300 | 55400 | 55200 | 122285 |
| 570 | 20250313 | 091900 | 195048985400 | 55300 | 55300 | 55400 | 55200 | 135632 |
| 571 | 20250313 | 091800 | 187548074500 | 55300 | 55300 | 55300 | 55200 | 40167 |
| 572 | 20250313 | 091700 | 185327899450 | 55300 | 55350 | 55400 | 55200 | 56606 |
| 573 | 20250313 | 091600 | 182197727250 | 55400 | 55300 | 55400 | 55200 | 127620 |
| 574 | 20250313 | 091500 | 175140325950 | 55300 | 55200 | 55400 | 55200 | 167797 |
| 575 | 20250313 | 091400 | 165860550050 | 55200 | 55300 | 55400 | 55200 | 79933 |
| 576 | 20250313 | 091300 | 161441938250 | 55300 | 55400 | 55400 | 55300 | 70255 |
| 577 | 20250313 | 091200 | 157552843850 | 55400 | 55400 | 55400 | 55300 | 47762 |
| 578 | 20250313 | 091100 | 154910869600 | 55400 | 55400 | 55400 | 55200 | 149889 |
| 579 | 20250313 | 091000 | 146620910150 | 55400 | 55400 | 55400 | 55300 | 72352 |
| 580 | 20250313 | 090900 | 142618132100 | 55400 | 55500 | 55500 | 55300 | 112583 |
| 581 | 20250313 | 090800 | 136380131600 | 55500 | 55500 | 55500 | 55400 | 71146 |
| 582 | 20250313 | 090700 | 132437054450 | 55400 | 55450 | 55500 | 55400 | 50656 |
| 583 | 20250313 | 090600 | 129628549250 | 55500 | 55500 | 55500 | 55400 | 58426 |
| 584 | 20250313 | 090500 | 126388415950 | 55500 | 55550 | 55600 | 55400 | 167183 |
| 585 | 20250313 | 090400 | 117108811900 | 55550 | 55700 | 55700 | 55500 | 247296 |
| 586 | 20250313 | 090300 | 103356372050 | 55700 | 55900 | 55900 | 55600 | 264939 |
| 587 | 20250313 | 090200 | 88573471250 | 55900 | 55800 | 55900 | 55800 | 152523 |
| 588 | 20250313 | 090100 | 80050919650 | 55900 | 55700 | 55900 | 55700 | 423779 |
| 589 | 20250313 | 090000 | 56407122900 | 55700 | 55800 | 55900 | 55600 | 1010754 |