32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 3 | 20250312 | 190400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20250312 | 190300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20250312 | 190200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20250312 | 190100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20250312 | 190000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20250312 | 185900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20250312 | 185800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20250312 | 185700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20250312 | 185600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20250312 | 185500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20250312 | 185400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20250312 | 185300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20250312 | 185200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20250312 | 185100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20250312 | 185000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20250312 | 184900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20250312 | 184800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20250312 | 184700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20250312 | 184600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20250312 | 184500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20250312 | 184400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20250312 | 184300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20250312 | 184200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20250312 | 184100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20250312 | 184000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20250312 | 183900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20250312 | 183800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20250312 | 183700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20250312 | 183600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20250312 | 183500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 33 | 20250312 | 183400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20250312 | 183300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20250312 | 183200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20250312 | 183100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20250312 | 183000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20250312 | 182900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20250312 | 182800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20250312 | 182700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20250312 | 182600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20250312 | 182500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20250312 | 182400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20250312 | 182300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20250312 | 182200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20250312 | 182100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20250312 | 182000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20250312 | 181900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20250312 | 181800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20250312 | 181700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20250312 | 181600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20250312 | 181500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20250312 | 181400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20250312 | 181300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20250312 | 181200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20250312 | 181100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20250312 | 181000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20250312 | 180900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20250312 | 180800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20250312 | 180700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20250312 | 180600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20250312 | 180500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 63 | 20250312 | 180400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20250312 | 180300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20250312 | 180200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20250312 | 180100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20250312 | 180000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20250312 | 175900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20250312 | 175800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20250312 | 175700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20250312 | 175600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20250312 | 175500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20250312 | 175400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20250312 | 175300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20250312 | 175200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20250312 | 175100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20250312 | 175000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20250312 | 174900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20250312 | 174800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20250312 | 174700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20250312 | 174600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20250312 | 174500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20250312 | 174400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20250312 | 174300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20250312 | 174200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20250312 | 174100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20250312 | 174000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20250312 | 173900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20250312 | 173800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20250312 | 173700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20250312 | 173600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20250312 | 173500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 93 | 20250312 | 173400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20250312 | 173300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20250312 | 173200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20250312 | 173100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20250312 | 173000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20250312 | 172900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20250312 | 172800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20250312 | 172700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20250312 | 172600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20250312 | 172500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20250312 | 172400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20250312 | 172300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20250312 | 172200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20250312 | 172100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20250312 | 172000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20250312 | 171900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20250312 | 171800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20250312 | 171700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20250312 | 171600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20250312 | 171500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20250312 | 171400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20250312 | 171300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20250312 | 171200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20250312 | 171100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20250312 | 171000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20250312 | 170900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20250312 | 170800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20250312 | 170700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20250312 | 170600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20250312 | 170500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 123 | 20250312 | 170400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20250312 | 170300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20250312 | 170200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20250312 | 170100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20250312 | 170000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20250312 | 165900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20250312 | 165800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20250312 | 165700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20250312 | 165600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20250312 | 165500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20250312 | 165400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20250312 | 165300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20250312 | 165200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20250312 | 165100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20250312 | 165000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20250312 | 164900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20250312 | 164800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20250312 | 164700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20250312 | 164600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20250312 | 164500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20250312 | 164400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20250312 | 164300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20250312 | 164200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20250312 | 164100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20250312 | 164000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20250312 | 163900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20250312 | 163800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20250312 | 163700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20250312 | 163600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20250312 | 163500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 153 | 20250312 | 163400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20250312 | 163300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20250312 | 163200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20250312 | 163100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20250312 | 163000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20250312 | 162900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20250312 | 162800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20250312 | 162700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20250312 | 162600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20250312 | 162500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20250312 | 162400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20250312 | 162300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20250312 | 162200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20250312 | 162100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20250312 | 162000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20250312 | 161900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20250312 | 161800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20250312 | 161700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20250312 | 161600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20250312 | 161500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20250312 | 161400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20250312 | 161300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20250312 | 161200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20250312 | 161100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20250312 | 161000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20250312 | 160900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20250312 | 160800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20250312 | 160700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20250312 | 160600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20250312 | 160500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 183 | 20250312 | 160400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20250312 | 160300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20250312 | 160200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20250312 | 160100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20250312 | 160000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20250312 | 155900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20250312 | 155800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20250312 | 155700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20250312 | 155600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20250312 | 155500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20250312 | 155400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20250312 | 155300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20250312 | 155200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20250312 | 155100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20250312 | 155000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20250312 | 154900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20250312 | 154800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20250312 | 154700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20250312 | 154600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20250312 | 154500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20250312 | 154400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20250312 | 154300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20250312 | 154200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20250312 | 154100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20250312 | 154000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20250312 | 153900 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20250312 | 153800 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20250312 | 153700 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20250312 | 153600 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20250312 | 153500 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 213 | 20250312 | 153400 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20250312 | 153300 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20250312 | 153200 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20250312 | 153100 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20250312 | 153000 | 6411955700 | 53300 | 53300 | 53300 | 53300 | 2080 |
| 218 | 20250312 | 152900 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20250312 | 152800 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20250312 | 152700 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 221 | 20250312 | 152600 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 222 | 20250312 | 152500 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 223 | 20250312 | 152400 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 224 | 20250312 | 152300 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 225 | 20250312 | 152200 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 226 | 20250312 | 152100 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 227 | 20250312 | 152000 | 6301091700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 228 | 20250312 | 151900 | 6301091700 | 53500 | 53500 | 53500 | 53400 | 290 |
| 229 | 20250312 | 151800 | 6285581400 | 53500 | 53500 | 53500 | 53400 | 470 |
| 230 | 20250312 | 151700 | 6260436700 | 53500 | 53500 | 53500 | 53400 | 238 |
| 231 | 20250312 | 151600 | 6247719100 | 53500 | 53400 | 53500 | 53400 | 102 |
| 232 | 20250312 | 151500 | 6242271700 | 53500 | 53400 | 53500 | 53400 | 667 |
| 233 | 20250312 | 151400 | 6206653200 | 53400 | 53300 | 53400 | 53300 | 395 |
| 234 | 20250312 | 151300 | 6185584700 | 53300 | 53300 | 53400 | 53300 | 111 |
| 235 | 20250312 | 151200 | 6179667200 | 53300 | 53300 | 53400 | 53300 | 357 |
| 236 | 20250312 | 151100 | 6160622100 | 53300 | 53500 | 53500 | 53300 | 409 |
| 237 | 20250312 | 151000 | 6138783300 | 53400 | 53400 | 53500 | 53400 | 238 |
| 238 | 20250312 | 150900 | 6126071600 | 53400 | 53500 | 53500 | 53400 | 168 |
| 239 | 20250312 | 150800 | 6117099700 | 53400 | 53400 | 53500 | 53400 | 598 |
| 240 | 20250312 | 150700 | 6085165500 | 53500 | 53400 | 53500 | 53300 | 234 |
| 241 | 20250312 | 150600 | 6072683400 | 53300 | 53400 | 53400 | 53300 | 260 |
| 242 | 20250312 | 150500 | 6058824150 | 53400 | 53500 | 53500 | 53400 | 987 |
| 243 | 20250312 | 150400 | 6006117650 | 53400 | 53500 | 53600 | 53400 | 303 |
| 244 | 20250312 | 150300 | 5989907650 | 53500 | 53500 | 53600 | 53500 | 264 |
| 245 | 20250312 | 150200 | 5975782750 | 53500 | 53600 | 53600 | 53500 | 152 |
| 246 | 20250312 | 150100 | 5967649750 | 53500 | 53600 | 53700 | 53500 | 228 |
| 247 | 20250312 | 150000 | 5955435450 | 53600 | 53500 | 53700 | 53500 | 357 |
| 248 | 20250312 | 145900 | 5936278750 | 53800 | 53600 | 53800 | 53500 | 578 |
| 249 | 20250312 | 145800 | 5905293950 | 53600 | 53600 | 53700 | 53600 | 189 |
| 250 | 20250312 | 145700 | 5895158550 | 53700 | 53600 | 53700 | 53600 | 248 |
| 251 | 20250312 | 145600 | 5881862350 | 53800 | 53500 | 53800 | 53500 | 362 |
| 252 | 20250312 | 145500 | 5862461950 | 53500 | 53500 | 53600 | 53500 | 127 |
| 253 | 20250312 | 145400 | 5855666250 | 53500 | 53500 | 53600 | 53500 | 165 |
| 254 | 20250312 | 145300 | 5846838050 | 53600 | 53500 | 53600 | 53500 | 238 |
| 255 | 20250312 | 145200 | 5834099050 | 53500 | 53400 | 53600 | 53400 | 165 |
| 256 | 20250312 | 145100 | 5825273350 | 53400 | 53500 | 53600 | 53400 | 215 |
| 257 | 20250312 | 145000 | 5813790250 | 53400 | 53400 | 53600 | 53400 | 235 |
| 258 | 20250312 | 144900 | 5801229950 | 53400 | 53500 | 53600 | 53400 | 248 |
| 259 | 20250312 | 144800 | 5787956650 | 53500 | 53500 | 53600 | 53500 | 138 |
| 260 | 20250312 | 144700 | 5780571950 | 53500 | 53500 | 53600 | 53400 | 307 |
| 261 | 20250312 | 144600 | 5764150350 | 53400 | 53400 | 53500 | 53400 | 289 |
| 262 | 20250312 | 144500 | 5748707350 | 53500 | 53450 | 53500 | 53400 | 488 |
| 263 | 20250312 | 144400 | 5722643400 | 53500 | 53500 | 53500 | 53400 | 214 |
| 264 | 20250312 | 144300 | 5711207150 | 53400 | 53500 | 53500 | 53400 | 122 |
| 265 | 20250312 | 144200 | 5704689550 | 53500 | 53400 | 53500 | 53400 | 310 |
| 266 | 20250312 | 144100 | 5688127750 | 53400 | 53500 | 53500 | 53400 | 205 |
| 267 | 20250312 | 144000 | 5677173850 | 53400 | 53500 | 53600 | 53400 | 399 |
| 268 | 20250312 | 143900 | 5655832550 | 53500 | 53700 | 53700 | 53500 | 332 |
| 269 | 20250312 | 143800 | 5638037050 | 53700 | 53600 | 53700 | 53600 | 185 |
| 270 | 20250312 | 143700 | 5628108150 | 53600 | 53700 | 53700 | 53600 | 152 |
| 271 | 20250312 | 143600 | 5619958850 | 53700 | 53800 | 53800 | 53600 | 182 |
| 272 | 20250312 | 143500 | 5610185150 | 53800 | 53700 | 53800 | 53700 | 199 |
| 273 | 20250312 | 143400 | 5599488350 | 53800 | 53700 | 53800 | 53700 | 307 |
| 274 | 20250312 | 143300 | 5582994450 | 53700 | 53700 | 53800 | 53700 | 240 |
| 275 | 20250312 | 143200 | 5570105850 | 53800 | 53700 | 53800 | 53700 | 128 |
| 276 | 20250312 | 143100 | 5563225050 | 53700 | 53700 | 53800 | 53700 | 203 |
| 277 | 20250312 | 143000 | 5552316950 | 53800 | 53700 | 54000 | 53700 | 242 |
| 278 | 20250312 | 142900 | 5539304750 | 53900 | 53700 | 53900 | 53700 | 787 |
| 279 | 20250312 | 142800 | 5496971950 | 53700 | 53700 | 53900 | 53700 | 167 |
| 280 | 20250312 | 142700 | 5487993050 | 53800 | 53800 | 53900 | 53700 | 434 |
| 281 | 20250312 | 142600 | 5464647750 | 53800 | 53700 | 53900 | 53700 | 584 |
| 282 | 20250312 | 142500 | 5433231250 | 53800 | 53700 | 53800 | 53700 | 270 |
| 283 | 20250312 | 142400 | 5418723750 | 53800 | 53800 | 53900 | 53700 | 269 |
| 284 | 20250312 | 142300 | 5404260150 | 53900 | 53700 | 53900 | 53700 | 435 |
| 285 | 20250312 | 142200 | 5380862150 | 53900 | 53800 | 53900 | 53700 | 236 |
| 286 | 20250312 | 142100 | 5368175050 | 53700 | 53700 | 53800 | 53700 | 266 |
| 287 | 20250312 | 142000 | 5353881150 | 53700 | 53700 | 53800 | 53700 | 312 |
| 288 | 20250312 | 141900 | 5337110050 | 53800 | 53700 | 53800 | 53700 | 257 |
| 289 | 20250312 | 141800 | 5323302650 | 53700 | 53800 | 53900 | 53700 | 248 |
| 290 | 20250312 | 141700 | 5309965950 | 53700 | 53800 | 53900 | 53700 | 490 |
| 291 | 20250312 | 141600 | 5283605950 | 53700 | 53800 | 53900 | 53700 | 332 |
| 292 | 20250312 | 141500 | 5265768050 | 53700 | 53900 | 54000 | 53700 | 389 |
| 293 | 20250312 | 141400 | 5244837850 | 54000 | 53800 | 54000 | 53800 | 308 |
| 294 | 20250312 | 141300 | 5228246150 | 53900 | 53900 | 54000 | 53800 | 450 |
| 295 | 20250312 | 141200 | 5203992450 | 53800 | 53900 | 54000 | 53800 | 278 |
| 296 | 20250312 | 141100 | 5189014150 | 54000 | 53900 | 54100 | 53800 | 469 |
| 297 | 20250312 | 141000 | 5163735450 | 53800 | 53800 | 53900 | 53800 | 227 |
| 298 | 20250312 | 140900 | 5151517150 | 53900 | 53800 | 53900 | 53800 | 349 |
| 299 | 20250312 | 140800 | 5132727650 | 53900 | 53800 | 53900 | 53800 | 312 |
| 300 | 20250312 | 140700 | 5115930150 | 53800 | 53800 | 53900 | 53800 | 303 |
| 301 | 20250312 | 140600 | 5099621150 | 53800 | 53800 | 53900 | 53800 | 326 |
| 302 | 20250312 | 140500 | 5082066850 | 53800 | 54000 | 54100 | 53800 | 562 |
| 303 | 20250312 | 140400 | 5051779350 | 53900 | 53900 | 54000 | 53900 | 241 |
| 304 | 20250312 | 140300 | 5038782150 | 53900 | 54000 | 54000 | 53900 | 263 |
| 305 | 20250312 | 140200 | 5024599650 | 54000 | 54000 | 54000 | 53900 | 377 |
| 306 | 20250312 | 140100 | 5004258650 | 53900 | 54000 | 54000 | 53900 | 304 |
| 307 | 20250312 | 140000 | 4987864650 | 53900 | 53900 | 54000 | 53800 | 337 |
| 308 | 20250312 | 135900 | 4969716650 | 53900 | 53800 | 54000 | 53800 | 379 |
| 309 | 20250312 | 135800 | 4949292550 | 53800 | 53900 | 54000 | 53800 | 211 |
| 310 | 20250312 | 135700 | 4937929750 | 53900 | 54000 | 54000 | 53900 | 335 |
| 311 | 20250312 | 135600 | 4919866650 | 54000 | 54000 | 54000 | 53800 | 258 |
| 312 | 20250312 | 135500 | 4905952150 | 54000 | 53800 | 54000 | 53800 | 481 |
| 313 | 20250312 | 135400 | 4880043450 | 53900 | 53900 | 54000 | 53800 | 277 |
| 314 | 20250312 | 135300 | 4865128450 | 54000 | 53800 | 54000 | 53800 | 432 |
| 315 | 20250312 | 135200 | 4841852750 | 53800 | 53850 | 53900 | 53800 | 253 |
| 316 | 20250312 | 135100 | 4828227950 | 53800 | 53800 | 53900 | 53800 | 357 |
| 317 | 20250312 | 135000 | 4809012950 | 53900 | 53900 | 53900 | 53800 | 264 |
| 318 | 20250312 | 134900 | 4794791750 | 53900 | 53800 | 53900 | 53700 | 334 |
| 319 | 20250312 | 134800 | 4776821750 | 53800 | 53700 | 53900 | 53700 | 285 |
| 320 | 20250312 | 134700 | 4761494750 | 53800 | 53700 | 53800 | 53700 | 362 |
| 321 | 20250312 | 134600 | 4742040850 | 53800 | 53600 | 53800 | 53600 | 307 |
| 322 | 20250312 | 134500 | 4725565650 | 53700 | 53600 | 53800 | 53600 | 200 |
| 323 | 20250312 | 134400 | 4714837050 | 53800 | 53600 | 53800 | 53500 | 432 |
| 324 | 20250312 | 134300 | 4691638450 | 53700 | 53700 | 53800 | 53500 | 327 |
| 325 | 20250312 | 134200 | 4674106150 | 53700 | 53800 | 53800 | 53600 | 265 |
| 326 | 20250312 | 134100 | 4659871150 | 53800 | 53600 | 53800 | 53600 | 495 |
| 327 | 20250312 | 134000 | 4633289050 | 53600 | 53600 | 53700 | 53500 | 243 |
| 328 | 20250312 | 133900 | 4620279750 | 53500 | 53600 | 53700 | 53500 | 216 |
| 329 | 20250312 | 133800 | 4608700150 | 53500 | 53600 | 53700 | 53500 | 431 |
| 330 | 20250312 | 133700 | 4585616150 | 53600 | 53600 | 53700 | 53500 | 190 |
| 331 | 20250312 | 133600 | 4575431450 | 53600 | 53600 | 53700 | 53500 | 389 |
| 332 | 20250312 | 133500 | 4554600650 | 53700 | 53600 | 53700 | 53500 | 211 |
| 333 | 20250312 | 133400 | 4543281750 | 53500 | 53500 | 53700 | 53500 | 301 |
| 334 | 20250312 | 133300 | 4527155350 | 53500 | 53600 | 53700 | 53500 | 288 |
| 335 | 20250312 | 133200 | 4511737750 | 53500 | 53600 | 53700 | 53500 | 301 |
| 336 | 20250312 | 133100 | 4495600750 | 53700 | 53600 | 53700 | 53500 | 275 |
| 337 | 20250312 | 133000 | 4480871750 | 53600 | 53600 | 53700 | 53500 | 249 |
| 338 | 20250312 | 132900 | 4467536650 | 53500 | 53500 | 53600 | 53400 | 382 |
| 339 | 20250312 | 132800 | 4447087550 | 53600 | 53500 | 53600 | 53400 | 290 |
| 340 | 20250312 | 132700 | 4431570650 | 53500 | 53600 | 53600 | 53500 | 264 |
| 341 | 20250312 | 132600 | 4417433750 | 53500 | 53500 | 53600 | 53500 | 242 |
| 342 | 20250312 | 132500 | 4404480650 | 53500 | 53500 | 53600 | 53400 | 273 |
| 343 | 20250312 | 132400 | 4389876050 | 53600 | 53600 | 53600 | 53500 | 301 |
| 344 | 20250312 | 132300 | 4373764850 | 53600 | 53600 | 53600 | 53400 | 591 |
| 345 | 20250312 | 132200 | 4342126250 | 53500 | 53600 | 53600 | 53500 | 228 |
| 346 | 20250312 | 132100 | 4329921950 | 53500 | 53400 | 53500 | 53300 | 999 |
| 347 | 20250312 | 132000 | 4276497650 | 53500 | 53400 | 53500 | 53300 | 566 |
| 348 | 20250312 | 131900 | 4246259550 | 53400 | 53500 | 53500 | 53400 | 522 |
| 349 | 20250312 | 131800 | 4218356950 | 53500 | 53500 | 53600 | 53400 | 508 |
| 350 | 20250312 | 131700 | 4191175450 | 53500 | 53600 | 53700 | 53500 | 433 |
| 351 | 20250312 | 131600 | 4167980050 | 53600 | 53600 | 53800 | 53500 | 528 |
| 352 | 20250312 | 131500 | 4139692650 | 53600 | 53600 | 53700 | 53600 | 433 |
| 353 | 20250312 | 131400 | 4116477850 | 53600 | 53600 | 53800 | 53500 | 431 |
| 354 | 20250312 | 131300 | 4093378550 | 53600 | 53500 | 53800 | 53500 | 340 |
| 355 | 20250312 | 131200 | 4075158950 | 53600 | 53600 | 53800 | 53500 | 415 |
| 356 | 20250312 | 131100 | 4052908350 | 53700 | 53700 | 53900 | 53600 | 311 |
| 357 | 20250312 | 131000 | 4036207050 | 53700 | 53500 | 53900 | 53500 | 360 |
| 358 | 20250312 | 130900 | 4016897150 | 53500 | 53500 | 53900 | 53500 | 394 |
| 359 | 20250312 | 130800 | 3995775250 | 53700 | 53400 | 53800 | 53400 | 302 |
| 360 | 20250312 | 130700 | 3979590550 | 53700 | 53600 | 53700 | 53300 | 783 |
| 361 | 20250312 | 130600 | 3937669150 | 53600 | 53600 | 53800 | 53000 | 11214 |
| 362 | 20250312 | 130500 | 3341759050 | 53600 | 53800 | 53800 | 53600 | 331 |
| 363 | 20250312 | 130400 | 3323992050 | 53800 | 53600 | 53800 | 53600 | 248 |
| 364 | 20250312 | 130300 | 3310692350 | 53600 | 53800 | 53900 | 53600 | 785 |
| 365 | 20250312 | 130200 | 3268502850 | 53800 | 53900 | 54100 | 53800 | 327 |
| 366 | 20250312 | 130100 | 3250865150 | 54000 | 54200 | 54200 | 54000 | 347 |
| 367 | 20250312 | 130000 | 3232122550 | 54200 | 54200 | 54200 | 54100 | 96 |
| 368 | 20250312 | 125900 | 3226924650 | 54200 | 54100 | 54200 | 54100 | 200 |
| 369 | 20250312 | 125800 | 3216100550 | 54100 | 54100 | 54200 | 54100 | 277 |
| 370 | 20250312 | 125700 | 3201096650 | 54200 | 54200 | 54300 | 54100 | 242 |
| 371 | 20250312 | 125600 | 3187980050 | 54300 | 54100 | 54300 | 54100 | 196 |
| 372 | 20250312 | 125500 | 3177360950 | 54100 | 54200 | 54200 | 54100 | 217 |
| 373 | 20250312 | 125400 | 3165604050 | 54200 | 54200 | 54200 | 54100 | 292 |
| 374 | 20250312 | 125300 | 3149777950 | 54200 | 54100 | 54200 | 54100 | 110 |
| 375 | 20250312 | 125200 | 3143816250 | 54200 | 54200 | 54200 | 54200 | 115 |
| 376 | 20250312 | 125100 | 3137583250 | 54200 | 54200 | 54200 | 54100 | 290 |
| 377 | 20250312 | 125000 | 3121872050 | 54200 | 54100 | 54200 | 54100 | 96 |
| 378 | 20250312 | 124900 | 3116669050 | 54200 | 54200 | 54200 | 54100 | 200 |
| 379 | 20250312 | 124800 | 3105839750 | 54200 | 54100 | 54200 | 54100 | 107 |
| 380 | 20250312 | 124700 | 3100041250 | 54200 | 54300 | 54300 | 54100 | 469 |
| 381 | 20250312 | 124600 | 3074610650 | 54300 | 54400 | 54400 | 54200 | 211 |
| 382 | 20250312 | 124500 | 3063151750 | 54400 | 54300 | 54400 | 54200 | 173 |
| 383 | 20250312 | 124400 | 3053757650 | 54300 | 54300 | 54300 | 54200 | 193 |
| 384 | 20250312 | 124300 | 3043282950 | 54300 | 54300 | 54300 | 54200 | 198 |
| 385 | 20250312 | 124200 | 3032537950 | 54300 | 54300 | 54300 | 54200 | 67 |
| 386 | 20250312 | 124100 | 3028900150 | 54300 | 54200 | 54300 | 54100 | 178 |
| 387 | 20250312 | 124000 | 3019250050 | 54100 | 54100 | 54300 | 54100 | 372 |
| 388 | 20250312 | 123900 | 2999090750 | 54200 | 54100 | 54200 | 54100 | 129 |
| 389 | 20250312 | 123800 | 2992104350 | 54200 | 54300 | 54300 | 54100 | 79 |
| 390 | 20250312 | 123700 | 2987820150 | 54200 | 54200 | 54300 | 54200 | 236 |
| 391 | 20250312 | 123600 | 2975026150 | 54200 | 54100 | 54200 | 54100 | 158 |
| 392 | 20250312 | 123500 | 2966468250 | 54200 | 54200 | 54200 | 54100 | 78 |
| 393 | 20250312 | 123400 | 2962240950 | 54200 | 54100 | 54200 | 54100 | 189 |
| 394 | 20250312 | 123300 | 2952012850 | 54200 | 54100 | 54200 | 54100 | 146 |
| 395 | 20250312 | 123200 | 2944100100 | 54200 | 54200 | 54400 | 54100 | 587 |
| 396 | 20250312 | 123100 | 2912259900 | 54200 | 54100 | 54200 | 54100 | 159 |
| 397 | 20250312 | 123000 | 2903642900 | 54100 | 54200 | 54200 | 54100 | 152 |
| 398 | 20250312 | 122900 | 2895405200 | 54200 | 54100 | 54200 | 54100 | 61 |
| 399 | 20250312 | 122800 | 2892100600 | 54100 | 54200 | 54200 | 54000 | 438 |
| 400 | 20250312 | 122700 | 2868406400 | 54200 | 54200 | 54200 | 54100 | 668 |
| 401 | 20250312 | 122600 | 2832206000 | 54100 | 54100 | 54100 | 54000 | 227 |
| 402 | 20250312 | 122500 | 2819925400 | 54200 | 54000 | 54200 | 54000 | 173 |
| 403 | 20250312 | 122400 | 2810570600 | 53900 | 54100 | 54100 | 53900 | 173 |
| 404 | 20250312 | 122300 | 2801224900 | 54100 | 54100 | 54100 | 54000 | 8 |
| 405 | 20250312 | 122200 | 2800792300 | 54100 | 54000 | 54100 | 54000 | 359 |
| 406 | 20250312 | 122100 | 2781381800 | 54100 | 54000 | 54100 | 54000 | 89 |
| 407 | 20250312 | 122000 | 2776569200 | 53900 | 54100 | 54100 | 53900 | 527 |
| 408 | 20250312 | 121900 | 2748105300 | 54100 | 54000 | 54100 | 54000 | 279 |
| 409 | 20250312 | 121800 | 2733011700 | 54100 | 54100 | 54100 | 54000 | 147 |
| 410 | 20250312 | 121700 | 2725063200 | 54100 | 54100 | 54100 | 54000 | 139 |
| 411 | 20250312 | 121600 | 2717549000 | 54000 | 54100 | 54200 | 54000 | 550 |
| 412 | 20250312 | 121500 | 2687774600 | 54200 | 54200 | 54300 | 54200 | 204 |
| 413 | 20250312 | 121400 | 2676711000 | 54100 | 54000 | 54200 | 54000 | 343 |
| 414 | 20250312 | 121300 | 2658155600 | 54100 | 54100 | 54100 | 54000 | 220 |
| 415 | 20250312 | 121200 | 2646258800 | 54100 | 54100 | 54200 | 54000 | 375 |
| 416 | 20250312 | 121100 | 2625971800 | 54100 | 54100 | 54100 | 54000 | 159 |
| 417 | 20250312 | 121000 | 2617375500 | 54100 | 54100 | 54300 | 54100 | 184 |
| 418 | 20250312 | 120900 | 2607405800 | 54200 | 54200 | 54200 | 54100 | 78 |
| 419 | 20250312 | 120800 | 2603178300 | 54200 | 54200 | 54200 | 54100 | 199 |
| 420 | 20250312 | 120700 | 2592396500 | 54200 | 54200 | 54200 | 54100 | 190 |
| 421 | 20250312 | 120600 | 2582100000 | 54200 | 54200 | 54200 | 54200 | 71 |
| 422 | 20250312 | 120500 | 2578251800 | 54100 | 54100 | 54200 | 54100 | 232 |
| 423 | 20250312 | 120400 | 2565683900 | 54200 | 54200 | 54200 | 54100 | 151 |
| 424 | 20250312 | 120300 | 2557501300 | 54200 | 54200 | 54200 | 54100 | 296 |
| 425 | 20250312 | 120200 | 2541479200 | 54200 | 54100 | 54200 | 54100 | 100 |
| 426 | 20250312 | 120100 | 2536060800 | 54100 | 54200 | 54300 | 54000 | 217 |
| 427 | 20250312 | 120000 | 2524321000 | 54200 | 54100 | 54200 | 54000 | 156 |
| 428 | 20250312 | 115900 | 2515887700 | 54100 | 54200 | 54200 | 54000 | 155 |
| 429 | 20250312 | 115800 | 2507499800 | 54000 | 54100 | 54200 | 54000 | 311 |
| 430 | 20250312 | 115700 | 2490666500 | 54100 | 54100 | 54100 | 54000 | 202 |
| 431 | 20250312 | 115600 | 2479745000 | 54100 | 54100 | 54100 | 54000 | 101 |
| 432 | 20250312 | 115500 | 2474281100 | 54100 | 54200 | 54200 | 54000 | 167 |
| 433 | 20250312 | 115400 | 2465239300 | 54200 | 54100 | 54300 | 54000 | 198 |
| 434 | 20250312 | 115300 | 2454523500 | 54000 | 54200 | 54300 | 54000 | 279 |
| 435 | 20250312 | 115200 | 2439410700 | 54100 | 54200 | 54200 | 54100 | 68 |
| 436 | 20250312 | 115100 | 2435726000 | 54200 | 54100 | 54200 | 54100 | 140 |
| 437 | 20250312 | 115000 | 2428139600 | 54100 | 54000 | 54200 | 54000 | 259 |
| 438 | 20250312 | 114900 | 2414132800 | 54000 | 54300 | 54300 | 54000 | 354 |
| 439 | 20250312 | 114800 | 2394943700 | 54300 | 54300 | 54400 | 54200 | 125 |
| 440 | 20250312 | 114700 | 2388156100 | 54300 | 54200 | 54300 | 54200 | 137 |
| 441 | 20250312 | 114600 | 2380717600 | 54300 | 54300 | 54300 | 54200 | 135 |
| 442 | 20250312 | 114500 | 2373387300 | 54300 | 54300 | 54300 | 54100 | 365 |
| 443 | 20250312 | 114400 | 2353613300 | 54300 | 54300 | 54300 | 54200 | 96 |
| 444 | 20250312 | 114300 | 2348402500 | 54300 | 54200 | 54300 | 54100 | 273 |
| 445 | 20250312 | 114200 | 2333596900 | 54200 | 54100 | 54200 | 54100 | 124 |
| 446 | 20250312 | 114100 | 2326882000 | 54200 | 54200 | 54200 | 54100 | 231 |
| 447 | 20250312 | 114000 | 2314374200 | 54200 | 54200 | 54200 | 54100 | 394 |
| 448 | 20250312 | 113900 | 2293025100 | 54200 | 54300 | 54300 | 54200 | 135 |
| 449 | 20250312 | 113800 | 2285697200 | 54200 | 54300 | 54300 | 54200 | 138 |
| 450 | 20250312 | 113700 | 2278209100 | 54400 | 54400 | 54400 | 54200 | 201 |
| 451 | 20250312 | 113600 | 2267299100 | 54400 | 54200 | 54400 | 54200 | 326 |
| 452 | 20250312 | 113500 | 2249599000 | 54200 | 54300 | 54300 | 54200 | 81 |
| 453 | 20250312 | 113400 | 2245200800 | 54300 | 54300 | 54400 | 54200 | 196 |
| 454 | 20250312 | 113300 | 2234557500 | 54300 | 54300 | 54300 | 54200 | 207 |
| 455 | 20250312 | 113200 | 2223324000 | 54200 | 54300 | 54300 | 54200 | 204 |
| 456 | 20250312 | 113100 | 2212252000 | 54300 | 54200 | 54400 | 54200 | 218 |
| 457 | 20250312 | 113000 | 2200414800 | 54200 | 54200 | 54300 | 54200 | 183 |
| 458 | 20250312 | 112900 | 2190481900 | 54300 | 54200 | 54300 | 54200 | 156 |
| 459 | 20250312 | 112800 | 2182014200 | 54200 | 54200 | 54300 | 54200 | 240 |
| 460 | 20250312 | 112700 | 2168987600 | 54200 | 54400 | 54400 | 54200 | 207 |
| 461 | 20250312 | 112600 | 2157750100 | 54400 | 54400 | 54400 | 54300 | 183 |
| 462 | 20250312 | 112500 | 2147807200 | 54300 | 54400 | 54400 | 54300 | 187 |
| 463 | 20250312 | 112400 | 2137644400 | 54400 | 54400 | 54400 | 54300 | 168 |
| 464 | 20250312 | 112300 | 2128510450 | 54400 | 54400 | 54400 | 54400 | 79 |
| 465 | 20250312 | 112200 | 2124212850 | 54300 | 54200 | 54400 | 54200 | 283 |
| 466 | 20250312 | 112100 | 2108845750 | 54300 | 54400 | 54400 | 54200 | 148 |
| 467 | 20250312 | 112000 | 2100803950 | 54300 | 54300 | 54300 | 54200 | 125 |
| 468 | 20250312 | 111900 | 2094017850 | 54300 | 54400 | 54400 | 54300 | 203 |
| 469 | 20250312 | 111800 | 2082981050 | 54300 | 54400 | 54400 | 54300 | 296 |
| 470 | 20250312 | 111700 | 2066890350 | 54400 | 54300 | 54400 | 54300 | 230 |
| 471 | 20250312 | 111600 | 2054392550 | 54400 | 54500 | 54500 | 54400 | 216 |
| 472 | 20250312 | 111500 | 2042635550 | 54400 | 54500 | 54500 | 54300 | 612 |
| 473 | 20250312 | 111400 | 2009341750 | 54500 | 54500 | 54600 | 54400 | 390 |
| 474 | 20250312 | 111300 | 1988096150 | 54600 | 54600 | 54700 | 54500 | 230 |
| 475 | 20250312 | 111200 | 1975536650 | 54500 | 54500 | 54600 | 54500 | 113 |
| 476 | 20250312 | 111100 | 1969370450 | 54500 | 54600 | 54600 | 54500 | 162 |
| 477 | 20250312 | 111000 | 1960527650 | 54500 | 54500 | 54600 | 54500 | 142 |
| 478 | 20250312 | 110900 | 1952782450 | 54500 | 54500 | 54600 | 54500 | 296 |
| 479 | 20250312 | 110800 | 1936636250 | 54500 | 54500 | 54600 | 54500 | 234 |
| 480 | 20250312 | 110700 | 1923877050 | 54600 | 54600 | 54600 | 54500 | 253 |
| 481 | 20250312 | 110600 | 1910068450 | 54600 | 54600 | 54600 | 54500 | 558 |
| 482 | 20250312 | 110500 | 1879613650 | 54700 | 54600 | 54800 | 54600 | 220 |
| 483 | 20250312 | 110400 | 1867584650 | 54800 | 54700 | 54800 | 54700 | 342 |
| 484 | 20250312 | 110300 | 1848876050 | 54700 | 54800 | 54800 | 54600 | 146 |
| 485 | 20250312 | 110200 | 1840882150 | 54800 | 54800 | 54800 | 54700 | 155 |
| 486 | 20250312 | 110100 | 1832394050 | 54800 | 54800 | 54800 | 54700 | 158 |
| 487 | 20250312 | 110000 | 1823740950 | 54800 | 54800 | 54800 | 54700 | 434 |
| 488 | 20250312 | 105900 | 1799964850 | 54800 | 54800 | 54800 | 54700 | 118 |
| 489 | 20250312 | 105800 | 1793504050 | 54800 | 54800 | 54800 | 54700 | 240 |
| 490 | 20250312 | 105700 | 1780359450 | 54800 | 54700 | 54800 | 54500 | 1773 |
| 491 | 20250312 | 105600 | 1683445150 | 54600 | 54400 | 54700 | 54400 | 2307 |
| 492 | 20250312 | 105500 | 1557655850 | 54500 | 54400 | 54500 | 54400 | 172 |
| 493 | 20250312 | 105400 | 1548287550 | 54400 | 54500 | 54500 | 54400 | 734 |
| 494 | 20250312 | 105300 | 1508296250 | 54500 | 54500 | 54500 | 54300 | 487 |
| 495 | 20250312 | 105200 | 1481791650 | 54400 | 54500 | 54500 | 54400 | 74 |
| 496 | 20250312 | 105100 | 1477759750 | 54500 | 54300 | 54500 | 54300 | 605 |
| 497 | 20250312 | 105000 | 1444870050 | 54400 | 54400 | 54400 | 54300 | 202 |
| 498 | 20250312 | 104900 | 1433885450 | 54400 | 54200 | 54400 | 54200 | 120 |
| 499 | 20250312 | 104800 | 1427364350 | 54300 | 54200 | 54300 | 54100 | 231 |
| 500 | 20250312 | 104700 | 1414840850 | 54200 | 54300 | 54400 | 54200 | 405 |
| 501 | 20250312 | 104600 | 1392858550 | 54300 | 54300 | 54400 | 54300 | 169 |
| 502 | 20250312 | 104500 | 1383666550 | 54400 | 54400 | 54400 | 54300 | 164 |
| 503 | 20250312 | 104400 | 1374745050 | 54400 | 54400 | 54400 | 54300 | 241 |
| 504 | 20250312 | 104300 | 1361634850 | 54400 | 54500 | 54500 | 54350 | 146 |
| 505 | 20250312 | 104200 | 1353692050 | 54500 | 54450 | 54500 | 54400 | 333 |
| 506 | 20250312 | 104100 | 1335554050 | 54400 | 54450 | 54500 | 54400 | 151 |
| 507 | 20250312 | 104000 | 1327330050 | 54450 | 54400 | 54450 | 54400 | 86 |
| 508 | 20250312 | 103900 | 1322651600 | 54500 | 54400 | 54500 | 54400 | 368 |
| 509 | 20250312 | 103800 | 1302606300 | 54400 | 54400 | 54500 | 54300 | 2131 |
| 510 | 20250312 | 103700 | 1186673300 | 54400 | 54300 | 54400 | 54300 | 62 |
| 511 | 20250312 | 103600 | 1183300700 | 54400 | 54400 | 54400 | 54300 | 225 |
| 512 | 20250312 | 103500 | 1171065950 | 54400 | 54400 | 54400 | 54200 | 325 |
| 513 | 20250312 | 103400 | 1153400750 | 54400 | 54200 | 54400 | 54100 | 1850 |
| 514 | 20250312 | 103300 | 1052905750 | 54200 | 54100 | 54300 | 54100 | 184 |
| 515 | 20250312 | 103200 | 1042921350 | 54200 | 54300 | 54400 | 54200 | 738 |
| 516 | 20250312 | 103100 | 1002824050 | 54300 | 54150 | 54300 | 54100 | 918 |
| 517 | 20250312 | 103000 | 953008550 | 54200 | 54000 | 54300 | 54000 | 768 |
| 518 | 20250312 | 102900 | 911387550 | 54000 | 53900 | 54200 | 53900 | 39 |
| 519 | 20250312 | 102800 | 909280150 | 54200 | 54000 | 54200 | 53900 | 926 |
| 520 | 20250312 | 102700 | 859195750 | 54000 | 53900 | 54100 | 53900 | 337 |
| 521 | 20250312 | 102600 | 841000350 | 53800 | 53900 | 53900 | 53800 | 13 |
| 522 | 20250312 | 102500 | 840299850 | 53900 | 53900 | 54000 | 53900 | 139 |
| 523 | 20250312 | 102400 | 832806850 | 53900 | 53900 | 53900 | 53900 | 107 |
| 524 | 20250312 | 102300 | 827039550 | 53900 | 53900 | 53900 | 53800 | 132 |
| 525 | 20250312 | 102200 | 819935250 | 53800 | 53900 | 53900 | 53800 | 55 |
| 526 | 20250312 | 102100 | 816971850 | 54000 | 53900 | 54000 | 53900 | 135 |
| 527 | 20250312 | 102000 | 809688350 | 53900 | 53900 | 53900 | 53800 | 62 |
| 528 | 20250312 | 101900 | 806346750 | 53800 | 53800 | 54000 | 53800 | 113 |
| 529 | 20250312 | 101800 | 800265750 | 53800 | 53800 | 54000 | 53800 | 135 |
| 530 | 20250312 | 101700 | 792989200 | 53800 | 53800 | 53800 | 53700 | 102 |
| 531 | 20250312 | 101600 | 787501700 | 53800 | 53800 | 53800 | 53700 | 164 |
| 532 | 20250312 | 101500 | 778688900 | 54000 | 53700 | 54000 | 53700 | 57 |
| 533 | 20250312 | 101400 | 775611200 | 54000 | 53800 | 54000 | 53800 | 171 |
| 534 | 20250312 | 101300 | 766396400 | 53800 | 53900 | 54000 | 53800 | 47 |
| 535 | 20250312 | 101200 | 763862800 | 53900 | 53800 | 53900 | 53800 | 157 |
| 536 | 20250312 | 101100 | 755410100 | 53900 | 53900 | 53900 | 53800 | 95 |
| 537 | 20250312 | 101000 | 750297000 | 53900 | 53900 | 53900 | 53800 | 134 |
| 538 | 20250312 | 100900 | 743082200 | 53900 | 53800 | 53900 | 53800 | 104 |
| 539 | 20250312 | 100800 | 737479900 | 53900 | 53900 | 53900 | 53800 | 71 |
| 540 | 20250312 | 100700 | 733658200 | 53700 | 53900 | 53900 | 53700 | 67 |
| 541 | 20250312 | 100600 | 730047300 | 53900 | 53800 | 53900 | 53600 | 102 |
| 542 | 20250312 | 100500 | 724557000 | 53800 | 53700 | 53800 | 53700 | 103 |
| 543 | 20250312 | 100400 | 719024700 | 53800 | 53700 | 53800 | 53700 | 104 |
| 544 | 20250312 | 100300 | 713438200 | 53800 | 53700 | 53800 | 53700 | 199 |
| 545 | 20250312 | 100200 | 702737100 | 53800 | 53700 | 53800 | 53700 | 108 |
| 546 | 20250312 | 100100 | 696935400 | 53800 | 53800 | 53800 | 53700 | 56 |
| 547 | 20250312 | 100000 | 693926000 | 53900 | 53800 | 53900 | 53700 | 149 |
| 548 | 20250312 | 095900 | 685897000 | 53900 | 53600 | 53900 | 53500 | 249 |
| 549 | 20250312 | 095800 | 672531600 | 53500 | 53700 | 53700 | 53500 | 188 |
| 550 | 20250312 | 095700 | 662452450 | 53700 | 53700 | 53700 | 53700 | 0 |
| 551 | 20250312 | 095600 | 662452450 | 53700 | 53700 | 53800 | 53700 | 107 |
| 552 | 20250312 | 095500 | 656698850 | 53800 | 53500 | 53800 | 53500 | 177 |
| 553 | 20250312 | 095400 | 647207350 | 53600 | 53600 | 53600 | 53600 | 100 |
| 554 | 20250312 | 095300 | 641847350 | 53600 | 53700 | 53700 | 53600 | 134 |
| 555 | 20250312 | 095200 | 634654950 | 53700 | 53700 | 53700 | 53600 | 65 |
| 556 | 20250312 | 095100 | 631169950 | 53700 | 53700 | 53700 | 53600 | 152 |
| 557 | 20250312 | 095000 | 623013550 | 53700 | 53800 | 53800 | 53700 | 44 |
| 558 | 20250312 | 094900 | 620648550 | 53700 | 53700 | 53800 | 53700 | 85 |
| 559 | 20250312 | 094800 | 616082850 | 53700 | 53800 | 53800 | 53700 | 189 |
| 560 | 20250312 | 094700 | 605922850 | 53700 | 53700 | 53900 | 53700 | 119 |
| 561 | 20250312 | 094600 | 599517350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 562 | 20250312 | 094500 | 599517350 | 53900 | 53900 | 53900 | 53800 | 201 |
| 563 | 20250312 | 094400 | 588694350 | 53800 | 53900 | 53900 | 53800 | 64 |
| 564 | 20250312 | 094300 | 585250850 | 53900 | 53700 | 53900 | 53700 | 152 |
| 565 | 20250312 | 094200 | 577069850 | 53700 | 53700 | 53700 | 53700 | 64 |
| 566 | 20250312 | 094100 | 573633050 | 53700 | 53800 | 53800 | 53600 | 415 |
| 567 | 20250312 | 094000 | 551320450 | 53900 | 54000 | 54000 | 53800 | 457 |
| 568 | 20250312 | 093900 | 526695450 | 54000 | 53900 | 54000 | 53900 | 147 |
| 569 | 20250312 | 093800 | 518761450 | 54000 | 54000 | 54000 | 54000 | 104 |
| 570 | 20250312 | 093700 | 513145450 | 54000 | 53900 | 54000 | 53900 | 97 |
| 571 | 20250312 | 093600 | 507913050 | 54000 | 54000 | 54000 | 53900 | 47 |
| 572 | 20250312 | 093500 | 505379050 | 54000 | 54000 | 54100 | 54000 | 314 |
| 573 | 20250312 | 093400 | 488421950 | 54000 | 53950 | 54000 | 53900 | 129 |
| 574 | 20250312 | 093300 | 481465200 | 53900 | 54000 | 54000 | 53900 | 301 |
| 575 | 20250312 | 093200 | 465240300 | 53900 | 54000 | 54000 | 53900 | 628 |
| 576 | 20250312 | 093100 | 431368300 | 54000 | 53900 | 54000 | 53800 | 419 |
| 577 | 20250312 | 093000 | 408784200 | 53900 | 53800 | 53900 | 53800 | 1085 |
| 578 | 20250312 | 092900 | 350355800 | 53800 | 53800 | 53900 | 53800 | 314 |
| 579 | 20250312 | 092800 | 333460800 | 53800 | 53700 | 53800 | 53700 | 216 |
| 580 | 20250312 | 092700 | 321847100 | 53700 | 53700 | 53700 | 53600 | 221 |
| 581 | 20250312 | 092600 | 309979550 | 53700 | 53500 | 53800 | 53500 | 1198 |
| 582 | 20250312 | 092500 | 245676950 | 53600 | 53600 | 53600 | 53500 | 119 |
| 583 | 20250312 | 092400 | 239309350 | 53600 | 53500 | 53600 | 53500 | 78 |
| 584 | 20250312 | 092300 | 235128750 | 53500 | 53500 | 53600 | 53500 | 59 |
| 585 | 20250312 | 092200 | 231970750 | 53500 | 53500 | 53500 | 53500 | 175 |
| 586 | 20250312 | 092100 | 222608250 | 53500 | 53400 | 53500 | 53200 | 594 |
| 587 | 20250312 | 092000 | 190891700 | 53300 | 53300 | 53400 | 53300 | 43 |
| 588 | 20250312 | 091900 | 188599700 | 53300 | 53300 | 53300 | 53300 | 53 |
| 589 | 20250312 | 091800 | 185774800 | 53400 | 53200 | 53400 | 53200 | 165 |
| 590 | 20250312 | 091700 | 176973000 | 53200 | 53400 | 53400 | 53200 | 75 |
| 591 | 20250312 | 091600 | 172970000 | 53200 | 53200 | 53500 | 53200 | 139 |
| 592 | 20250312 | 091500 | 165572500 | 53500 | 53300 | 53500 | 53100 | 192 |
| 593 | 20250312 | 091400 | 155355200 | 53300 | 53000 | 53300 | 53000 | 84 |
| 594 | 20250312 | 091300 | 150879300 | 53000 | 53100 | 53100 | 52900 | 296 |
| 595 | 20250312 | 091200 | 135188100 | 53100 | 53100 | 53100 | 53100 | 2 |
| 596 | 20250312 | 091100 | 135081900 | 53000 | 53050 | 53150 | 53000 | 99 |
| 597 | 20250312 | 091000 | 129827950 | 53000 | 52900 | 53050 | 52900 | 176 |
| 598 | 20250312 | 090900 | 120500900 | 52900 | 53000 | 53000 | 52900 | 91 |
| 599 | 20250312 | 090800 | 115686800 | 52900 | 52900 | 53200 | 52850 | 294 |
| 600 | 20250312 | 090700 | 100133950 | 52900 | 53000 | 53100 | 52900 | 69 |
| 601 | 20250312 | 090600 | 96477350 | 53000 | 53100 | 53200 | 53000 | 202 |
| 602 | 20250312 | 090500 | 85746050 | 53000 | 53000 | 53100 | 53000 | 60 |
| 603 | 20250312 | 090400 | 82564950 | 53000 | 53000 | 53000 | 53000 | 90 |
| 604 | 20250312 | 090300 | 77794950 | 53000 | 52950 | 53000 | 52900 | 113 |
| 605 | 20250312 | 090200 | 71815400 | 52900 | 52800 | 53100 | 52800 | 258 |
| 606 | 20250312 | 090100 | 58168000 | 52800 | 52900 | 52900 | 52700 | 406 |
| 607 | 20250312 | 090000 | 36730800 | 52800 | 53000 | 53200 | 52800 | 693 |