34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 3 | 20250312 | 192700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 4 | 20250312 | 192600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 5 | 20250312 | 192500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 6 | 20250312 | 192400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 7 | 20250312 | 192300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 8 | 20250312 | 192200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 9 | 20250312 | 192100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 10 | 20250312 | 192000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 11 | 20250312 | 191900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 12 | 20250312 | 191800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 13 | 20250312 | 191700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 14 | 20250312 | 191600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 15 | 20250312 | 191500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 16 | 20250312 | 191400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 17 | 20250312 | 191300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 18 | 20250312 | 191200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 19 | 20250312 | 191100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 20 | 20250312 | 191000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 21 | 20250312 | 190900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 22 | 20250312 | 190800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 23 | 20250312 | 190700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 24 | 20250312 | 190600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 25 | 20250312 | 190500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 26 | 20250312 | 190400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 27 | 20250312 | 190300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 28 | 20250312 | 190200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 29 | 20250312 | 190100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 30 | 20250312 | 190000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 31 | 20250312 | 185900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 32 | 20250312 | 185800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 33 | 20250312 | 185700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 34 | 20250312 | 185600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 35 | 20250312 | 185500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 36 | 20250312 | 185400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 37 | 20250312 | 185300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 38 | 20250312 | 185200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 39 | 20250312 | 185100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 40 | 20250312 | 185000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 41 | 20250312 | 184900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 42 | 20250312 | 184800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 43 | 20250312 | 184700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 44 | 20250312 | 184600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 45 | 20250312 | 184500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 46 | 20250312 | 184400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 47 | 20250312 | 184300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 48 | 20250312 | 184200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 49 | 20250312 | 184100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 50 | 20250312 | 184000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 51 | 20250312 | 183900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 52 | 20250312 | 183800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 53 | 20250312 | 183700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 54 | 20250312 | 183600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 55 | 20250312 | 183500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 56 | 20250312 | 183400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 57 | 20250312 | 183300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 58 | 20250312 | 183200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 59 | 20250312 | 183100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 60 | 20250312 | 183000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 61 | 20250312 | 182900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 62 | 20250312 | 182800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 63 | 20250312 | 182700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 64 | 20250312 | 182600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 65 | 20250312 | 182500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 66 | 20250312 | 182400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 67 | 20250312 | 182300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 68 | 20250312 | 182200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 69 | 20250312 | 182100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 70 | 20250312 | 182000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 71 | 20250312 | 181900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 72 | 20250312 | 181800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 73 | 20250312 | 181700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 74 | 20250312 | 181600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 75 | 20250312 | 181500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 76 | 20250312 | 181400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 77 | 20250312 | 181300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 78 | 20250312 | 181200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 79 | 20250312 | 181100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 80 | 20250312 | 181000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 81 | 20250312 | 180900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 82 | 20250312 | 180800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 83 | 20250312 | 180700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 84 | 20250312 | 180600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 85 | 20250312 | 180500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 86 | 20250312 | 180400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 87 | 20250312 | 180300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 88 | 20250312 | 180200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 89 | 20250312 | 180100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 90 | 20250312 | 180000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 91 | 20250312 | 175900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 92 | 20250312 | 175800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 93 | 20250312 | 175700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 94 | 20250312 | 175600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 95 | 20250312 | 175500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 96 | 20250312 | 175400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 97 | 20250312 | 175300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 98 | 20250312 | 175200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 99 | 20250312 | 175100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 100 | 20250312 | 175000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 101 | 20250312 | 174900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 102 | 20250312 | 174800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 103 | 20250312 | 174700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 104 | 20250312 | 174600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 105 | 20250312 | 174500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 106 | 20250312 | 174400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 107 | 20250312 | 174300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 108 | 20250312 | 174200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 109 | 20250312 | 174100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 110 | 20250312 | 174000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 111 | 20250312 | 173900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 112 | 20250312 | 173800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 113 | 20250312 | 173700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 114 | 20250312 | 173600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 115 | 20250312 | 173500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 116 | 20250312 | 173400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 117 | 20250312 | 173300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 118 | 20250312 | 173200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 119 | 20250312 | 173100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 120 | 20250312 | 173000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 121 | 20250312 | 172900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 122 | 20250312 | 172800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 123 | 20250312 | 172700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 124 | 20250312 | 172600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 125 | 20250312 | 172500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 126 | 20250312 | 172400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 127 | 20250312 | 172300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 128 | 20250312 | 172200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 129 | 20250312 | 172100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 130 | 20250312 | 172000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 131 | 20250312 | 171900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 132 | 20250312 | 171800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 133 | 20250312 | 171700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 134 | 20250312 | 171600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 135 | 20250312 | 171500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 136 | 20250312 | 171400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 137 | 20250312 | 171300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 138 | 20250312 | 171200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 139 | 20250312 | 171100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 140 | 20250312 | 171000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 141 | 20250312 | 170900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 142 | 20250312 | 170800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 143 | 20250312 | 170700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 144 | 20250312 | 170600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 145 | 20250312 | 170500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 146 | 20250312 | 170400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 147 | 20250312 | 170300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 148 | 20250312 | 170200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 149 | 20250312 | 170100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 150 | 20250312 | 170000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 151 | 20250312 | 165900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 152 | 20250312 | 165800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 153 | 20250312 | 165700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 154 | 20250312 | 165600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 155 | 20250312 | 165500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 156 | 20250312 | 165400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 157 | 20250312 | 165300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 158 | 20250312 | 165200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 159 | 20250312 | 165100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 160 | 20250312 | 165000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 161 | 20250312 | 164900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 162 | 20250312 | 164800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 163 | 20250312 | 164700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 164 | 20250312 | 164600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 165 | 20250312 | 164500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 166 | 20250312 | 164400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 167 | 20250312 | 164300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 168 | 20250312 | 164200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 169 | 20250312 | 164100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 170 | 20250312 | 164000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 171 | 20250312 | 163900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 172 | 20250312 | 163800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 173 | 20250312 | 163700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 174 | 20250312 | 163600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 175 | 20250312 | 163500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 176 | 20250312 | 163400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 177 | 20250312 | 163300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 178 | 20250312 | 163200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 179 | 20250312 | 163100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 180 | 20250312 | 163000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 181 | 20250312 | 162900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 182 | 20250312 | 162800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 183 | 20250312 | 162700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 184 | 20250312 | 162600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 185 | 20250312 | 162500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 186 | 20250312 | 162400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 187 | 20250312 | 162300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 188 | 20250312 | 162200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 189 | 20250312 | 162100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 190 | 20250312 | 162000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 191 | 20250312 | 161900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 192 | 20250312 | 161800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 193 | 20250312 | 161700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 194 | 20250312 | 161600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 195 | 20250312 | 161500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 196 | 20250312 | 161400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 197 | 20250312 | 161300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 198 | 20250312 | 161200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 199 | 20250312 | 161100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 200 | 20250312 | 161000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 201 | 20250312 | 160900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 202 | 20250312 | 160800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 203 | 20250312 | 160700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 204 | 20250312 | 160600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 205 | 20250312 | 160500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 206 | 20250312 | 160400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 207 | 20250312 | 160300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 208 | 20250312 | 160200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 209 | 20250312 | 160100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 210 | 20250312 | 160000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 211 | 20250312 | 155900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 212 | 20250312 | 155800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 213 | 20250312 | 155700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 214 | 20250312 | 155600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 215 | 20250312 | 155500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 216 | 20250312 | 155400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 217 | 20250312 | 155300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 218 | 20250312 | 155200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 219 | 20250312 | 155100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 220 | 20250312 | 155000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 221 | 20250312 | 154900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 222 | 20250312 | 154800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 223 | 20250312 | 154700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 224 | 20250312 | 154600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 225 | 20250312 | 154500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 226 | 20250312 | 154400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 227 | 20250312 | 154300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 228 | 20250312 | 154200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 229 | 20250312 | 154100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 230 | 20250312 | 154000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 231 | 20250312 | 153900 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 232 | 20250312 | 153800 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 233 | 20250312 | 153700 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 234 | 20250312 | 153600 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 235 | 20250312 | 153500 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 236 | 20250312 | 153400 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 237 | 20250312 | 153300 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 238 | 20250312 | 153200 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 239 | 20250312 | 153100 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 240 | 20250312 | 153000 | 21531667600 | 57400 | 57400 | 57400 | 57400 | 6667 |
| 241 | 20250312 | 152900 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 242 | 20250312 | 152800 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 243 | 20250312 | 152700 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 244 | 20250312 | 152600 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 245 | 20250312 | 152500 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 246 | 20250312 | 152400 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 247 | 20250312 | 152300 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 248 | 20250312 | 152200 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 249 | 20250312 | 152100 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 250 | 20250312 | 152000 | 21148981800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 251 | 20250312 | 151900 | 21148981800 | 57400 | 57200 | 57400 | 57200 | 1307 |
| 252 | 20250312 | 151800 | 21074110800 | 57200 | 57200 | 57300 | 57100 | 568 |
| 253 | 20250312 | 151700 | 21041617100 | 57200 | 57300 | 57400 | 57200 | 1685 |
| 254 | 20250312 | 151600 | 20945203700 | 57300 | 57200 | 57400 | 57200 | 337 |
| 255 | 20250312 | 151500 | 20925905200 | 57200 | 57400 | 57400 | 57200 | 1337 |
| 256 | 20250312 | 151400 | 20849222200 | 57400 | 57400 | 57400 | 57300 | 427 |
| 257 | 20250312 | 151300 | 20824732700 | 57200 | 57300 | 57400 | 57200 | 1093 |
| 258 | 20250312 | 151200 | 20762153400 | 57300 | 57200 | 57300 | 57000 | 840 |
| 259 | 20250312 | 151100 | 20714133900 | 57300 | 57200 | 57400 | 57100 | 1657 |
| 260 | 20250312 | 151000 | 20619248800 | 57200 | 57200 | 57200 | 57100 | 1454 |
| 261 | 20250312 | 150900 | 20536204500 | 57100 | 57000 | 57100 | 57000 | 599 |
| 262 | 20250312 | 150800 | 20502010100 | 57100 | 57000 | 57100 | 57000 | 2283 |
| 263 | 20250312 | 150700 | 20371869800 | 57000 | 57100 | 57200 | 57000 | 1288 |
| 264 | 20250312 | 150600 | 20298372600 | 57000 | 56900 | 57100 | 56900 | 512 |
| 265 | 20250312 | 150500 | 20269182900 | 57000 | 57100 | 57100 | 56900 | 636 |
| 266 | 20250312 | 150400 | 20232938900 | 57000 | 57100 | 57200 | 57000 | 1343 |
| 267 | 20250312 | 150300 | 20156346900 | 57200 | 57000 | 57200 | 57000 | 392 |
| 268 | 20250312 | 150200 | 20133958000 | 57100 | 57200 | 57300 | 57100 | 1550 |
| 269 | 20250312 | 150100 | 20045384400 | 57200 | 57300 | 57300 | 57200 | 752 |
| 270 | 20250312 | 150000 | 20002352800 | 57200 | 57200 | 57400 | 57200 | 637 |
| 271 | 20250312 | 145900 | 19965856600 | 57300 | 57300 | 57300 | 57200 | 564 |
| 272 | 20250312 | 145800 | 19933553050 | 57300 | 57200 | 57400 | 57100 | 823 |
| 273 | 20250312 | 145700 | 19886433150 | 57300 | 57300 | 57400 | 57200 | 1106 |
| 274 | 20250312 | 145600 | 19823137750 | 57300 | 57300 | 57400 | 57200 | 637 |
| 275 | 20250312 | 145500 | 19786606850 | 57300 | 57200 | 57400 | 57200 | 317 |
| 276 | 20250312 | 145400 | 19768439150 | 57300 | 57400 | 57400 | 57200 | 900 |
| 277 | 20250312 | 145300 | 19716856450 | 57400 | 57400 | 57400 | 57300 | 388 |
| 278 | 20250312 | 145200 | 19694586450 | 57400 | 57400 | 57400 | 57300 | 299 |
| 279 | 20250312 | 145100 | 19677432150 | 57300 | 57300 | 57400 | 57200 | 738 |
| 280 | 20250312 | 145000 | 19635124150 | 57300 | 57300 | 57400 | 57300 | 450 |
| 281 | 20250312 | 144900 | 19609296150 | 57400 | 57300 | 57400 | 57200 | 681 |
| 282 | 20250312 | 144800 | 19570238650 | 57400 | 57300 | 57400 | 57200 | 473 |
| 283 | 20250312 | 144700 | 19543116600 | 57400 | 57400 | 57500 | 57300 | 757 |
| 284 | 20250312 | 144600 | 19499710900 | 57500 | 57400 | 57600 | 57300 | 614 |
| 285 | 20250312 | 144500 | 19464427200 | 57400 | 57400 | 57500 | 57300 | 420 |
| 286 | 20250312 | 144400 | 19440304800 | 57400 | 57500 | 57500 | 57300 | 1215 |
| 287 | 20250312 | 144300 | 19370564800 | 57400 | 57400 | 57500 | 57400 | 425 |
| 288 | 20250312 | 144200 | 19346137200 | 57500 | 57300 | 57500 | 57300 | 613 |
| 289 | 20250312 | 144100 | 19310944000 | 57400 | 57400 | 57500 | 57300 | 543 |
| 290 | 20250312 | 144000 | 19279758800 | 57400 | 57500 | 57500 | 57200 | 1984 |
| 291 | 20250312 | 143900 | 19166041300 | 57400 | 57400 | 57500 | 57300 | 1318 |
| 292 | 20250312 | 143800 | 19090355600 | 57500 | 57400 | 57500 | 57300 | 622 |
| 293 | 20250312 | 143700 | 19054649700 | 57400 | 57350 | 57500 | 57300 | 510 |
| 294 | 20250312 | 143600 | 19025378100 | 57300 | 57400 | 57500 | 57300 | 1441 |
| 295 | 20250312 | 143500 | 18942619200 | 57400 | 57500 | 57600 | 57400 | 384 |
| 296 | 20250312 | 143400 | 18920536500 | 57400 | 57600 | 57600 | 57400 | 896 |
| 297 | 20250312 | 143300 | 18868976100 | 57600 | 57500 | 57600 | 57400 | 654 |
| 298 | 20250312 | 143200 | 18831362800 | 57400 | 57600 | 57600 | 57400 | 874 |
| 299 | 20250312 | 143100 | 18781092900 | 57600 | 57500 | 57600 | 57500 | 716 |
| 300 | 20250312 | 143000 | 18739869500 | 57500 | 57600 | 57700 | 57500 | 2020 |
| 301 | 20250312 | 142900 | 18623606900 | 57600 | 57700 | 57700 | 57500 | 1346 |
| 302 | 20250312 | 142800 | 18546029300 | 57600 | 57600 | 57700 | 57500 | 1051 |
| 303 | 20250312 | 142700 | 18485482600 | 57600 | 57600 | 57600 | 57500 | 386 |
| 304 | 20250312 | 142600 | 18463252800 | 57600 | 57600 | 57600 | 57500 | 1216 |
| 305 | 20250312 | 142500 | 18393272900 | 57600 | 57500 | 57600 | 57500 | 556 |
| 306 | 20250312 | 142400 | 18361257300 | 57500 | 57600 | 57600 | 57500 | 2140 |
| 307 | 20250312 | 142300 | 18238135100 | 57600 | 57600 | 57700 | 57500 | 988 |
| 308 | 20250312 | 142200 | 18181195400 | 57600 | 57550 | 57700 | 57550 | 1359 |
| 309 | 20250312 | 142100 | 18102913350 | 57550 | 57500 | 57600 | 57500 | 2604 |
| 310 | 20250312 | 142000 | 17952953100 | 57500 | 57400 | 57600 | 57300 | 1787 |
| 311 | 20250312 | 141900 | 17850277400 | 57500 | 57400 | 57500 | 57400 | 976 |
| 312 | 20250312 | 141800 | 17794160500 | 57500 | 57300 | 57500 | 57300 | 626 |
| 313 | 20250312 | 141700 | 17758208800 | 57300 | 57200 | 57400 | 57200 | 592 |
| 314 | 20250312 | 141600 | 17724260600 | 57100 | 57400 | 57400 | 57100 | 687 |
| 315 | 20250312 | 141500 | 17684902900 | 57400 | 57200 | 57400 | 57200 | 1245 |
| 316 | 20250312 | 141400 | 17613604100 | 57200 | 57400 | 57400 | 57000 | 2141 |
| 317 | 20250312 | 141300 | 17491165100 | 57400 | 57300 | 57400 | 57300 | 445 |
| 318 | 20250312 | 141200 | 17465630800 | 57300 | 57500 | 57500 | 57200 | 2846 |
| 319 | 20250312 | 141100 | 17302362900 | 57500 | 57500 | 57600 | 57400 | 1543 |
| 320 | 20250312 | 141000 | 17213642100 | 57400 | 57400 | 57500 | 57300 | 1163 |
| 321 | 20250312 | 140900 | 17146861050 | 57400 | 57400 | 57500 | 57300 | 1673 |
| 322 | 20250312 | 140800 | 17050845250 | 57500 | 57500 | 57500 | 57300 | 879 |
| 323 | 20250312 | 140700 | 17000355450 | 57500 | 57400 | 57500 | 57300 | 693 |
| 324 | 20250312 | 140600 | 16960569400 | 57400 | 57500 | 57500 | 57400 | 1768 |
| 325 | 20250312 | 140500 | 16858988300 | 57500 | 57500 | 57600 | 57500 | 1346 |
| 326 | 20250312 | 140400 | 16781570300 | 57600 | 57400 | 57600 | 57400 | 830 |
| 327 | 20250312 | 140300 | 16733830400 | 57400 | 57500 | 57500 | 57400 | 637 |
| 328 | 20250312 | 140200 | 16697220100 | 57500 | 57500 | 57500 | 57400 | 626 |
| 329 | 20250312 | 140100 | 16661229600 | 57400 | 57400 | 57500 | 57400 | 429 |
| 330 | 20250312 | 140000 | 16636573200 | 57500 | 57300 | 57500 | 57300 | 577 |
| 331 | 20250312 | 135900 | 16603414400 | 57400 | 57600 | 57600 | 57300 | 2085 |
| 332 | 20250312 | 135800 | 16483635000 | 57600 | 57600 | 57600 | 57500 | 609 |
| 333 | 20250312 | 135700 | 16448561800 | 57500 | 57500 | 57600 | 57500 | 579 |
| 334 | 20250312 | 135600 | 16415254950 | 57500 | 57500 | 57500 | 57400 | 458 |
| 335 | 20250312 | 135500 | 16388922050 | 57500 | 57400 | 57500 | 57400 | 652 |
| 336 | 20250312 | 135400 | 16351438950 | 57500 | 57400 | 57500 | 57300 | 2873 |
| 337 | 20250312 | 135300 | 16186523650 | 57400 | 57500 | 57500 | 57300 | 3327 |
| 338 | 20250312 | 135200 | 15995604650 | 57500 | 57500 | 57500 | 57400 | 926 |
| 339 | 20250312 | 135100 | 15942360900 | 57500 | 57500 | 57500 | 57400 | 2073 |
| 340 | 20250312 | 135000 | 15823181300 | 57400 | 57400 | 57500 | 57400 | 648 |
| 341 | 20250312 | 134900 | 15785935000 | 57500 | 57400 | 57500 | 57400 | 347 |
| 342 | 20250312 | 134800 | 15765994900 | 57500 | 57400 | 57500 | 57400 | 382 |
| 343 | 20250312 | 134700 | 15744042200 | 57500 | 57500 | 57500 | 57400 | 515 |
| 344 | 20250312 | 134600 | 15714432900 | 57500 | 57500 | 57500 | 57400 | 336 |
| 345 | 20250312 | 134500 | 15695119900 | 57400 | 57500 | 57500 | 57400 | 955 |
| 346 | 20250312 | 134400 | 15640274800 | 57500 | 57500 | 57500 | 57400 | 488 |
| 347 | 20250312 | 134300 | 15612226500 | 57400 | 57500 | 57500 | 57400 | 1460 |
| 348 | 20250312 | 134200 | 15528377750 | 57500 | 57500 | 57500 | 57400 | 1098 |
| 349 | 20250312 | 134100 | 15465262350 | 57500 | 57500 | 57500 | 57400 | 2404 |
| 350 | 20250312 | 134000 | 15327203050 | 57500 | 57400 | 57500 | 57300 | 1067 |
| 351 | 20250312 | 133900 | 15265984850 | 57400 | 57400 | 57500 | 57300 | 4564 |
| 352 | 20250312 | 133800 | 15004005350 | 57400 | 57200 | 57400 | 57200 | 4054 |
| 353 | 20250312 | 133700 | 14771644450 | 57200 | 57100 | 57200 | 57100 | 1191 |
| 354 | 20250312 | 133600 | 14703520950 | 57100 | 57100 | 57200 | 57100 | 149 |
| 355 | 20250312 | 133500 | 14694999150 | 57200 | 57200 | 57200 | 57000 | 611 |
| 356 | 20250312 | 133400 | 14660090550 | 57000 | 57100 | 57200 | 57000 | 1270 |
| 357 | 20250312 | 133300 | 14587560850 | 57100 | 57100 | 57200 | 57100 | 160 |
| 358 | 20250312 | 133200 | 14578409750 | 57100 | 57000 | 57100 | 57000 | 1397 |
| 359 | 20250312 | 133100 | 14498667950 | 57000 | 57000 | 57000 | 56900 | 774 |
| 360 | 20250312 | 133000 | 14454551150 | 57000 | 57000 | 57000 | 56900 | 279 |
| 361 | 20250312 | 132900 | 14438649650 | 56900 | 57000 | 57000 | 56900 | 826 |
| 362 | 20250312 | 132800 | 14391625250 | 56900 | 57100 | 57100 | 56900 | 728 |
| 363 | 20250312 | 132700 | 14350133250 | 57000 | 57000 | 57100 | 57000 | 349 |
| 364 | 20250312 | 132600 | 14330214050 | 57100 | 56900 | 57100 | 56900 | 300 |
| 365 | 20250312 | 132500 | 14313099150 | 57000 | 57000 | 57100 | 56900 | 401 |
| 366 | 20250312 | 132400 | 14290228750 | 57000 | 56900 | 57000 | 56900 | 373 |
| 367 | 20250312 | 132300 | 14268993850 | 56900 | 57000 | 57100 | 56900 | 779 |
| 368 | 20250312 | 132200 | 14224653250 | 56900 | 57100 | 57100 | 56900 | 325 |
| 369 | 20250312 | 132100 | 14206127350 | 57100 | 57100 | 57100 | 57000 | 422 |
| 370 | 20250312 | 132000 | 14182063550 | 57100 | 56900 | 57100 | 56900 | 483 |
| 371 | 20250312 | 131900 | 14154532550 | 57000 | 57000 | 57000 | 56900 | 257 |
| 372 | 20250312 | 131800 | 14139884350 | 57000 | 56900 | 57000 | 56900 | 726 |
| 373 | 20250312 | 131700 | 14098551950 | 56900 | 56900 | 57000 | 56800 | 2562 |
| 374 | 20250312 | 131600 | 13952713550 | 56900 | 56800 | 56900 | 56800 | 73 |
| 375 | 20250312 | 131500 | 13948563750 | 56800 | 56800 | 56900 | 56800 | 152 |
| 376 | 20250312 | 131400 | 13939915550 | 56900 | 56800 | 57000 | 56700 | 956 |
| 377 | 20250312 | 131300 | 13885530650 | 56700 | 56800 | 56800 | 56700 | 451 |
| 378 | 20250312 | 131200 | 13859914650 | 56900 | 56900 | 56900 | 56800 | 148 |
| 379 | 20250312 | 131100 | 13851496850 | 56800 | 56700 | 56800 | 56700 | 294 |
| 380 | 20250312 | 131000 | 13834799950 | 56800 | 56800 | 56800 | 56800 | 255 |
| 381 | 20250312 | 130900 | 13820315950 | 56700 | 56800 | 56900 | 56700 | 293 |
| 382 | 20250312 | 130800 | 13803679550 | 56700 | 56700 | 56800 | 56700 | 552 |
| 383 | 20250312 | 130700 | 13772353050 | 56800 | 56900 | 56900 | 56700 | 698 |
| 384 | 20250312 | 130600 | 13732715750 | 56900 | 57000 | 57000 | 56800 | 2057 |
| 385 | 20250312 | 130500 | 13615609650 | 57000 | 57100 | 57100 | 56900 | 850 |
| 386 | 20250312 | 130400 | 13567155650 | 57000 | 57000 | 57100 | 57000 | 299 |
| 387 | 20250312 | 130300 | 13550102450 | 57100 | 56900 | 57100 | 56900 | 86 |
| 388 | 20250312 | 130200 | 13545199550 | 57000 | 57000 | 57100 | 57000 | 358 |
| 389 | 20250312 | 130100 | 13524787450 | 57000 | 57000 | 57100 | 56900 | 651 |
| 390 | 20250312 | 130000 | 13487680250 | 57000 | 56900 | 57000 | 56900 | 389 |
| 391 | 20250312 | 125900 | 13465527150 | 57000 | 57000 | 57000 | 56900 | 475 |
| 392 | 20250312 | 125800 | 13438452750 | 57000 | 57100 | 57200 | 57000 | 1417 |
| 393 | 20250312 | 125700 | 13357646850 | 57100 | 57000 | 57200 | 57000 | 596 |
| 394 | 20250312 | 125600 | 13323610050 | 57000 | 57100 | 57200 | 57000 | 1437 |
| 395 | 20250312 | 125500 | 13241556950 | 57100 | 57100 | 57200 | 57100 | 377 |
| 396 | 20250312 | 125400 | 13220015650 | 57100 | 57100 | 57200 | 57000 | 1156 |
| 397 | 20250312 | 125300 | 13153982450 | 57000 | 57100 | 57100 | 57000 | 197 |
| 398 | 20250312 | 125200 | 13142737050 | 57100 | 57200 | 57200 | 57050 | 2070 |
| 399 | 20250312 | 125100 | 13024528550 | 57200 | 57100 | 57200 | 57000 | 758 |
| 400 | 20250312 | 125000 | 12981209750 | 57100 | 57000 | 57200 | 57000 | 1334 |
| 401 | 20250312 | 124900 | 12905037950 | 57000 | 56900 | 57000 | 56900 | 472 |
| 402 | 20250312 | 124800 | 12878135550 | 56900 | 56900 | 57000 | 56900 | 2587 |
| 403 | 20250312 | 124700 | 12730703650 | 56900 | 56800 | 56900 | 56800 | 368 |
| 404 | 20250312 | 124600 | 12709765650 | 56800 | 56900 | 57000 | 56800 | 289 |
| 405 | 20250312 | 124500 | 12693327150 | 56900 | 56900 | 56900 | 56800 | 348 |
| 406 | 20250312 | 124400 | 12673529750 | 56900 | 56900 | 56900 | 56800 | 140 |
| 407 | 20250312 | 124300 | 12665566250 | 56800 | 56900 | 57000 | 56800 | 1523 |
| 408 | 20250312 | 124200 | 12578881550 | 57000 | 56900 | 57000 | 56800 | 803 |
| 409 | 20250312 | 124100 | 12533210750 | 56900 | 56700 | 56900 | 56700 | 776 |
| 410 | 20250312 | 124000 | 12489107050 | 56800 | 56800 | 56900 | 56800 | 390 |
| 411 | 20250312 | 123900 | 12466944150 | 56800 | 56700 | 56900 | 56700 | 164 |
| 412 | 20250312 | 123800 | 12457630850 | 56800 | 56700 | 56800 | 56700 | 140 |
| 413 | 20250312 | 123700 | 12449679950 | 56700 | 56800 | 56800 | 56700 | 647 |
| 414 | 20250312 | 123600 | 12412942450 | 56800 | 56500 | 56800 | 56500 | 793 |
| 415 | 20250312 | 123500 | 12367979150 | 56600 | 56600 | 56600 | 56500 | 797 |
| 416 | 20250312 | 123400 | 12322885850 | 56500 | 56500 | 56600 | 56500 | 638 |
| 417 | 20250312 | 123300 | 12286832650 | 56600 | 56500 | 56600 | 56500 | 156 |
| 418 | 20250312 | 123200 | 12278018250 | 56500 | 56300 | 56500 | 56300 | 2295 |
| 419 | 20250312 | 123100 | 12148476550 | 56400 | 56500 | 56500 | 56300 | 3315 |
| 420 | 20250312 | 123000 | 11961302350 | 56600 | 56600 | 56700 | 56600 | 1522 |
| 421 | 20250312 | 122900 | 11875154050 | 56700 | 56600 | 56700 | 56600 | 282 |
| 422 | 20250312 | 122800 | 11859186750 | 56600 | 56600 | 56700 | 56600 | 61 |
| 423 | 20250312 | 122700 | 11855731150 | 56600 | 56800 | 56800 | 56600 | 1585 |
| 424 | 20250312 | 122600 | 11765868750 | 56700 | 56800 | 56800 | 56700 | 182 |
| 425 | 20250312 | 122500 | 11755532350 | 56800 | 56700 | 56800 | 56700 | 335 |
| 426 | 20250312 | 122400 | 11736505550 | 56700 | 56800 | 56800 | 56700 | 102 |
| 427 | 20250312 | 122300 | 11730713050 | 56700 | 56700 | 56800 | 56700 | 21 |
| 428 | 20250312 | 122200 | 11729521750 | 56700 | 56800 | 56800 | 56700 | 878 |
| 429 | 20250312 | 122100 | 11679652250 | 56800 | 56700 | 56850 | 56700 | 167 |
| 430 | 20250312 | 122000 | 11670165850 | 56800 | 56800 | 56800 | 56700 | 352 |
| 431 | 20250312 | 121900 | 11650173050 | 56800 | 56800 | 56900 | 56700 | 430 |
| 432 | 20250312 | 121800 | 11625748650 | 56700 | 56800 | 56800 | 56700 | 23 |
| 433 | 20250312 | 121700 | 11624442950 | 56800 | 56800 | 56800 | 56700 | 136 |
| 434 | 20250312 | 121600 | 11616722750 | 56700 | 56700 | 56800 | 56700 | 230 |
| 435 | 20250312 | 121500 | 11603680550 | 56700 | 56800 | 56800 | 56700 | 314 |
| 436 | 20250312 | 121400 | 11585873450 | 56700 | 56700 | 56800 | 56700 | 45 |
| 437 | 20250312 | 121300 | 11583318150 | 56800 | 56800 | 56800 | 56700 | 280 |
| 438 | 20250312 | 121200 | 11567414950 | 56800 | 56800 | 56800 | 56700 | 367 |
| 439 | 20250312 | 121100 | 11546599650 | 56900 | 56700 | 56900 | 56700 | 160 |
| 440 | 20250312 | 121000 | 11537517150 | 56700 | 56800 | 56800 | 56700 | 155 |
| 441 | 20250312 | 120900 | 11528713650 | 56700 | 56900 | 56900 | 56700 | 509 |
| 442 | 20250312 | 120800 | 11499801450 | 56800 | 56800 | 56900 | 56800 | 113 |
| 443 | 20250312 | 120700 | 11493373650 | 56900 | 56800 | 56900 | 56800 | 139 |
| 444 | 20250312 | 120600 | 11485473350 | 56800 | 56800 | 56900 | 56700 | 237 |
| 445 | 20250312 | 120500 | 11471999850 | 56800 | 56700 | 56800 | 56700 | 260 |
| 446 | 20250312 | 120400 | 11457232650 | 56700 | 56800 | 56800 | 56700 | 85 |
| 447 | 20250312 | 120300 | 11452407650 | 56800 | 56700 | 56800 | 56700 | 52 |
| 448 | 20250312 | 120200 | 11449456050 | 56800 | 56800 | 56800 | 56700 | 138 |
| 449 | 20250312 | 120100 | 11441627950 | 56700 | 56800 | 56800 | 56700 | 260 |
| 450 | 20250312 | 120000 | 11426871750 | 56700 | 56700 | 56800 | 56600 | 224 |
| 451 | 20250312 | 115900 | 11414176550 | 56600 | 56600 | 56700 | 56600 | 275 |
| 452 | 20250312 | 115800 | 11398595350 | 56600 | 56600 | 56700 | 56600 | 265 |
| 453 | 20250312 | 115700 | 11383594950 | 56600 | 56800 | 56800 | 56600 | 850 |
| 454 | 20250312 | 115600 | 11335410850 | 56700 | 56700 | 56800 | 56700 | 102 |
| 455 | 20250312 | 115500 | 11329621250 | 56700 | 56700 | 56850 | 56700 | 763 |
| 456 | 20250312 | 115400 | 11286284800 | 56700 | 56700 | 56800 | 56700 | 33 |
| 457 | 20250312 | 115300 | 11284411300 | 56700 | 56600 | 56700 | 56600 | 228 |
| 458 | 20250312 | 115200 | 11271484100 | 56700 | 56600 | 56700 | 56600 | 690 |
| 459 | 20250312 | 115100 | 11232362000 | 56700 | 56600 | 56700 | 56600 | 164 |
| 460 | 20250312 | 115000 | 11223064700 | 56700 | 56600 | 56700 | 56600 | 190 |
| 461 | 20250312 | 114900 | 11212303100 | 56600 | 56600 | 56700 | 56600 | 263 |
| 462 | 20250312 | 114800 | 11197414600 | 56600 | 56600 | 56700 | 56600 | 559 |
| 463 | 20250312 | 114700 | 11165768300 | 56600 | 56700 | 56700 | 56600 | 62 |
| 464 | 20250312 | 114600 | 11162255700 | 56700 | 56700 | 56800 | 56600 | 776 |
| 465 | 20250312 | 114500 | 11118256800 | 56600 | 56600 | 56700 | 56600 | 201 |
| 466 | 20250312 | 114400 | 11106876900 | 56600 | 56800 | 56800 | 56600 | 3212 |
| 467 | 20250312 | 114300 | 10924602200 | 56900 | 56800 | 56900 | 56800 | 81 |
| 468 | 20250312 | 114200 | 10919998300 | 56800 | 56800 | 56900 | 56800 | 88 |
| 469 | 20250312 | 114100 | 10914993800 | 56900 | 56900 | 56900 | 56800 | 217 |
| 470 | 20250312 | 114000 | 10902650300 | 56850 | 56800 | 56850 | 56750 | 471 |
| 471 | 20250312 | 113900 | 10875895850 | 56800 | 56750 | 56800 | 56750 | 341 |
| 472 | 20250312 | 113800 | 10856534350 | 56750 | 56800 | 56800 | 56750 | 317 |
| 473 | 20250312 | 113700 | 10838534650 | 56750 | 56700 | 56800 | 56700 | 451 |
| 474 | 20250312 | 113600 | 10812932500 | 56800 | 56700 | 56800 | 56700 | 1657 |
| 475 | 20250312 | 113500 | 10718930550 | 56700 | 56800 | 56800 | 56700 | 596 |
| 476 | 20250312 | 113400 | 10685095600 | 56900 | 56900 | 57000 | 56800 | 4191 |
| 477 | 20250312 | 113300 | 10446641000 | 56900 | 56900 | 57000 | 56900 | 4893 |
| 478 | 20250312 | 113200 | 10168226900 | 56900 | 56900 | 57000 | 56900 | 553 |
| 479 | 20250312 | 113100 | 10136753000 | 57000 | 57000 | 57100 | 56900 | 1080 |
| 480 | 20250312 | 113000 | 10075202400 | 57000 | 57100 | 57100 | 57000 | 159 |
| 481 | 20250312 | 112900 | 10066132600 | 57100 | 57100 | 57100 | 57000 | 1241 |
| 482 | 20250312 | 112800 | 9995377900 | 57200 | 57200 | 57200 | 57100 | 1218 |
| 483 | 20250312 | 112700 | 9925801800 | 57200 | 57200 | 57200 | 57100 | 404 |
| 484 | 20250312 | 112600 | 9902709000 | 57200 | 57000 | 57200 | 57000 | 802 |
| 485 | 20250312 | 112500 | 9856881150 | 57100 | 57100 | 57100 | 57000 | 471 |
| 486 | 20250312 | 112400 | 9829988550 | 57100 | 57100 | 57100 | 57000 | 739 |
| 487 | 20250312 | 112300 | 9787795650 | 57000 | 57100 | 57100 | 57000 | 516 |
| 488 | 20250312 | 112200 | 9758352050 | 57000 | 57000 | 57100 | 57000 | 699 |
| 489 | 20250312 | 112100 | 9718456950 | 57000 | 57000 | 57100 | 56900 | 1560 |
| 490 | 20250312 | 112000 | 9629526750 | 57000 | 57000 | 57000 | 56800 | 2924 |
| 491 | 20250312 | 111900 | 9463143200 | 57000 | 57000 | 57100 | 57000 | 2604 |
| 492 | 20250312 | 111800 | 9314673400 | 57000 | 56900 | 57200 | 56900 | 3610 |
| 493 | 20250312 | 111700 | 9108687000 | 56900 | 57100 | 57200 | 56900 | 6100 |
| 494 | 20250312 | 111600 | 8760900850 | 57100 | 56800 | 57100 | 56800 | 4022 |
| 495 | 20250312 | 111500 | 8531823750 | 56800 | 56900 | 56900 | 56800 | 621 |
| 496 | 20250312 | 111400 | 8496532550 | 56900 | 56800 | 56900 | 56800 | 298 |
| 497 | 20250312 | 111300 | 8479581750 | 56900 | 56800 | 56900 | 56700 | 1054 |
| 498 | 20250312 | 111200 | 8419704950 | 56700 | 56700 | 56800 | 56700 | 1244 |
| 499 | 20250312 | 111100 | 8349079450 | 56700 | 56600 | 56800 | 56500 | 2594 |
| 500 | 20250312 | 111000 | 8202039050 | 56600 | 56600 | 56700 | 56500 | 436 |
| 501 | 20250312 | 110900 | 8177344350 | 56700 | 56600 | 56700 | 56500 | 778 |
| 502 | 20250312 | 110800 | 8133269750 | 56600 | 56400 | 56700 | 56400 | 1586 |
| 503 | 20250312 | 110700 | 8043537150 | 56400 | 56500 | 56500 | 56300 | 4700 |
| 504 | 20250312 | 110600 | 7778351050 | 56400 | 56400 | 56500 | 56400 | 1306 |
| 505 | 20250312 | 110500 | 7704640550 | 56500 | 56500 | 56600 | 56400 | 909 |
| 506 | 20250312 | 110400 | 7653279550 | 56500 | 56400 | 56500 | 56400 | 1301 |
| 507 | 20250312 | 110300 | 7579775950 | 56500 | 56500 | 56600 | 56400 | 452 |
| 508 | 20250312 | 110200 | 7554247250 | 56500 | 56500 | 56600 | 56400 | 1090 |
| 509 | 20250312 | 110100 | 7492648250 | 56500 | 56600 | 56600 | 56400 | 352 |
| 510 | 20250312 | 110000 | 7472765650 | 56500 | 56600 | 56700 | 56500 | 5215 |
| 511 | 20250312 | 105900 | 7177787250 | 56500 | 56500 | 56500 | 56400 | 3567 |
| 512 | 20250312 | 105800 | 6976389850 | 56500 | 56500 | 56500 | 56400 | 1315 |
| 513 | 20250312 | 105700 | 6902211250 | 56500 | 56400 | 56500 | 56350 | 2666 |
| 514 | 20250312 | 105600 | 6751799700 | 56400 | 56300 | 56400 | 56200 | 3182 |
| 515 | 20250312 | 105500 | 6572476100 | 56200 | 56200 | 56300 | 56200 | 132 |
| 516 | 20250312 | 105400 | 6565057600 | 56200 | 56200 | 56300 | 56200 | 99 |
| 517 | 20250312 | 105300 | 6559485700 | 56200 | 56300 | 56300 | 56200 | 330 |
| 518 | 20250312 | 105200 | 6540936600 | 56300 | 56300 | 56400 | 56200 | 651 |
| 519 | 20250312 | 105100 | 6504280800 | 56300 | 56300 | 56400 | 56100 | 1036 |
| 520 | 20250312 | 105000 | 6446036050 | 56300 | 56300 | 56400 | 56200 | 984 |
| 521 | 20250312 | 104900 | 6390628350 | 56300 | 56100 | 56300 | 56100 | 2949 |
| 522 | 20250312 | 104800 | 6224710450 | 56100 | 55900 | 56100 | 55800 | 798 |
| 523 | 20250312 | 104700 | 6180001950 | 55900 | 55900 | 56000 | 55900 | 85 |
| 524 | 20250312 | 104600 | 6175249450 | 55800 | 55900 | 56000 | 55800 | 155 |
| 525 | 20250312 | 104500 | 6166584950 | 55800 | 55800 | 56000 | 55700 | 2241 |
| 526 | 20250312 | 104400 | 6041673200 | 55800 | 55700 | 55800 | 55700 | 127 |
| 527 | 20250312 | 104300 | 6034587800 | 55800 | 55800 | 55900 | 55700 | 367 |
| 528 | 20250312 | 104200 | 6014109100 | 55900 | 56000 | 56000 | 55800 | 434 |
| 529 | 20250312 | 104100 | 5989863200 | 55900 | 56200 | 56200 | 55900 | 1130 |
| 530 | 20250312 | 104000 | 5926600600 | 56000 | 56000 | 56200 | 55900 | 639 |
| 531 | 20250312 | 103900 | 5890792200 | 56000 | 56000 | 56000 | 55900 | 152 |
| 532 | 20250312 | 103800 | 5882280500 | 55900 | 55900 | 56000 | 55900 | 351 |
| 533 | 20250312 | 103700 | 5862644150 | 55900 | 55800 | 55900 | 55700 | 1036 |
| 534 | 20250312 | 103600 | 5804831350 | 55800 | 55900 | 56000 | 55800 | 1010 |
| 535 | 20250312 | 103500 | 5748379150 | 56000 | 56000 | 56000 | 55900 | 434 |
| 536 | 20250312 | 103400 | 5724092450 | 56000 | 56200 | 56200 | 56000 | 2365 |
| 537 | 20250312 | 103300 | 5591437200 | 55900 | 56200 | 56300 | 55900 | 2251 |
| 538 | 20250312 | 103200 | 5465228150 | 56200 | 56200 | 56200 | 56100 | 563 |
| 539 | 20250312 | 103100 | 5433589050 | 56200 | 56100 | 56200 | 56000 | 922 |
| 540 | 20250312 | 103000 | 5381838650 | 56100 | 56100 | 56100 | 56000 | 258 |
| 541 | 20250312 | 102900 | 5367370550 | 56100 | 56100 | 56200 | 56000 | 772 |
| 542 | 20250312 | 102800 | 5324061850 | 56100 | 56150 | 56200 | 56000 | 1983 |
| 543 | 20250312 | 102700 | 5212766950 | 56150 | 56050 | 56200 | 56050 | 772 |
| 544 | 20250312 | 102600 | 5169436300 | 56100 | 56000 | 56100 | 55950 | 905 |
| 545 | 20250312 | 102500 | 5118744650 | 55950 | 55900 | 56000 | 55800 | 629 |
| 546 | 20250312 | 102400 | 5083551350 | 55900 | 55800 | 56000 | 55800 | 543 |
| 547 | 20250312 | 102300 | 5053185950 | 55900 | 55800 | 56000 | 55700 | 1099 |
| 548 | 20250312 | 102200 | 4991837450 | 55900 | 55900 | 56000 | 55700 | 653 |
| 549 | 20250312 | 102100 | 4955344650 | 55800 | 55900 | 56000 | 55700 | 2191 |
| 550 | 20250312 | 102000 | 4832995950 | 55900 | 56000 | 56100 | 55800 | 2365 |
| 551 | 20250312 | 101900 | 4700698550 | 56000 | 56000 | 56000 | 55800 | 1519 |
| 552 | 20250312 | 101800 | 4615738350 | 56100 | 55800 | 56100 | 55800 | 6841 |
| 553 | 20250312 | 101700 | 4232914250 | 55800 | 55600 | 55800 | 55600 | 3961 |
| 554 | 20250312 | 101600 | 4012152550 | 55600 | 55400 | 55700 | 55400 | 5631 |
| 555 | 20250312 | 101500 | 3699377650 | 55400 | 55400 | 55500 | 55300 | 932 |
| 556 | 20250312 | 101400 | 3647744350 | 55300 | 55400 | 55400 | 55300 | 255 |
| 557 | 20250312 | 101300 | 3633623650 | 55300 | 55200 | 55300 | 55200 | 404 |
| 558 | 20250312 | 101200 | 3611283150 | 55200 | 55300 | 55300 | 55200 | 69 |
| 559 | 20250312 | 101100 | 3607468050 | 55300 | 55200 | 55300 | 55200 | 474 |
| 560 | 20250312 | 101000 | 3581298350 | 55200 | 55300 | 55400 | 55200 | 1097 |
| 561 | 20250312 | 100900 | 3520657650 | 55400 | 55100 | 55400 | 55100 | 986 |
| 562 | 20250312 | 100800 | 3466218350 | 55200 | 55300 | 55400 | 55200 | 2376 |
| 563 | 20250312 | 100700 | 3334968350 | 55400 | 55300 | 55400 | 55300 | 1681 |
| 564 | 20250312 | 100600 | 3241875550 | 55300 | 55300 | 55400 | 55300 | 31 |
| 565 | 20250312 | 100500 | 3240158750 | 55300 | 55300 | 55400 | 55300 | 309 |
| 566 | 20250312 | 100400 | 3223055050 | 55400 | 55300 | 55400 | 55300 | 109 |
| 567 | 20250312 | 100300 | 3217019850 | 55400 | 55400 | 55400 | 55300 | 193 |
| 568 | 20250312 | 100200 | 3206339850 | 55300 | 55300 | 55400 | 55300 | 240 |
| 569 | 20250312 | 100100 | 3193050050 | 55300 | 55300 | 55300 | 55100 | 2408 |
| 570 | 20250312 | 100000 | 3060124250 | 55300 | 55300 | 55300 | 55200 | 680 |
| 571 | 20250312 | 095900 | 3022521850 | 55100 | 55300 | 55300 | 55100 | 482 |
| 572 | 20250312 | 095800 | 2995925750 | 55200 | 55200 | 55300 | 55100 | 203 |
| 573 | 20250312 | 095700 | 2984718550 | 55200 | 55200 | 55200 | 55100 | 269 |
| 574 | 20250312 | 095600 | 2969894650 | 55100 | 55200 | 55200 | 55100 | 461 |
| 575 | 20250312 | 095500 | 2944485250 | 55100 | 55200 | 55300 | 55100 | 166 |
| 576 | 20250312 | 095400 | 2935333150 | 55100 | 55100 | 55200 | 55000 | 570 |
| 577 | 20250312 | 095300 | 2903914350 | 55000 | 55000 | 55100 | 55000 | 105 |
| 578 | 20250312 | 095200 | 2898138050 | 55000 | 55000 | 55100 | 55000 | 243 |
| 579 | 20250312 | 095100 | 2884765850 | 55000 | 55100 | 55200 | 54900 | 1224 |
| 580 | 20250312 | 095000 | 2817421050 | 55100 | 55400 | 55400 | 55000 | 1946 |
| 581 | 20250312 | 094900 | 2710020750 | 55400 | 55300 | 55400 | 55300 | 1603 |
| 582 | 20250312 | 094800 | 2621217150 | 55400 | 55300 | 55400 | 55300 | 345 |
| 583 | 20250312 | 094700 | 2602111750 | 55400 | 55300 | 55400 | 55200 | 314 |
| 584 | 20250312 | 094600 | 2584739300 | 55300 | 55300 | 55400 | 55200 | 292 |
| 585 | 20250312 | 094500 | 2568592000 | 55300 | 55000 | 55300 | 55000 | 1822 |
| 586 | 20250312 | 094400 | 2468181000 | 55000 | 55100 | 55100 | 55000 | 74 |
| 587 | 20250312 | 094300 | 2464107500 | 55100 | 55100 | 55100 | 55000 | 281 |
| 588 | 20250312 | 094200 | 2448625200 | 55200 | 55000 | 55200 | 55000 | 535 |
| 589 | 20250312 | 094100 | 2419156900 | 55000 | 55000 | 55000 | 54900 | 591 |
| 590 | 20250312 | 094000 | 2386654000 | 55000 | 54900 | 55000 | 54900 | 425 |
| 591 | 20250312 | 093900 | 2363304300 | 55000 | 55200 | 55200 | 55000 | 2073 |
| 592 | 20250312 | 093800 | 2249226400 | 55200 | 55200 | 55250 | 55100 | 419 |
| 593 | 20250312 | 093700 | 2226097550 | 55100 | 55100 | 55200 | 55100 | 206 |
| 594 | 20250312 | 093600 | 2214744950 | 55200 | 55100 | 55200 | 55100 | 633 |
| 595 | 20250312 | 093500 | 2179866150 | 55100 | 55100 | 55200 | 55000 | 845 |
| 596 | 20250312 | 093400 | 2133271950 | 55100 | 55000 | 55100 | 55000 | 182 |
| 597 | 20250312 | 093300 | 2123261550 | 55000 | 55000 | 55200 | 55000 | 332 |
| 598 | 20250312 | 093200 | 2104975550 | 55000 | 55100 | 55200 | 55000 | 1581 |
| 599 | 20250312 | 093100 | 2017932650 | 55100 | 55200 | 55200 | 55100 | 202 |
| 600 | 20250312 | 093000 | 2006799450 | 55100 | 55200 | 55200 | 55100 | 244 |
| 601 | 20250312 | 092900 | 1993348750 | 55200 | 55200 | 55200 | 55100 | 398 |
| 602 | 20250312 | 092800 | 1971400450 | 55100 | 55100 | 55150 | 55000 | 353 |
| 603 | 20250312 | 092700 | 1951975000 | 55100 | 55300 | 55300 | 55100 | 2071 |
| 604 | 20250312 | 092600 | 1837738200 | 55300 | 55300 | 55400 | 55200 | 300 |
| 605 | 20250312 | 092500 | 1821151700 | 55200 | 55300 | 55400 | 55200 | 227 |
| 606 | 20250312 | 092400 | 1808600900 | 55300 | 55400 | 55400 | 55200 | 779 |
| 607 | 20250312 | 092300 | 1765519800 | 55400 | 55400 | 55500 | 55400 | 1341 |
| 608 | 20250312 | 092200 | 1691212200 | 55400 | 55400 | 55500 | 55100 | 1223 |
| 609 | 20250312 | 092100 | 1623627900 | 55500 | 55100 | 55500 | 55100 | 2110 |
| 610 | 20250312 | 092000 | 1507023000 | 55100 | 55200 | 55200 | 55100 | 89 |
| 611 | 20250312 | 091900 | 1502116200 | 55100 | 55100 | 55200 | 55000 | 870 |
| 612 | 20250312 | 091800 | 1454183900 | 55100 | 55200 | 55200 | 55100 | 136 |
| 613 | 20250312 | 091700 | 1446681900 | 55200 | 55200 | 55200 | 55100 | 620 |
| 614 | 20250312 | 091600 | 1412464300 | 55200 | 55000 | 55200 | 55000 | 482 |
| 615 | 20250312 | 091500 | 1385928700 | 55100 | 55300 | 55300 | 55000 | 1242 |
| 616 | 20250312 | 091400 | 1317442900 | 55300 | 55200 | 55300 | 55200 | 477 |
| 617 | 20250312 | 091300 | 1291107250 | 55150 | 55400 | 55400 | 55100 | 1623 |
| 618 | 20250312 | 091200 | 1201452300 | 55400 | 55400 | 55500 | 55300 | 609 |
| 619 | 20250312 | 091100 | 1167707900 | 55400 | 55350 | 55500 | 55200 | 1370 |
| 620 | 20250312 | 091000 | 1091828050 | 55400 | 55500 | 55500 | 55200 | 2398 |
| 621 | 20250312 | 090900 | 959126050 | 55400 | 55100 | 55400 | 54900 | 1752 |
| 622 | 20250312 | 090800 | 862509550 | 55100 | 54800 | 55100 | 54800 | 1028 |
| 623 | 20250312 | 090700 | 805932150 | 54900 | 54600 | 55200 | 54500 | 4712 |
| 624 | 20250312 | 090600 | 547053050 | 54600 | 54400 | 54600 | 54400 | 285 |
| 625 | 20250312 | 090500 | 531525400 | 54400 | 54600 | 54600 | 54300 | 1433 |
| 626 | 20250312 | 090400 | 453551500 | 54500 | 54600 | 54600 | 54400 | 139 |
| 627 | 20250312 | 090300 | 445964200 | 54300 | 54500 | 54500 | 54300 | 1411 |
| 628 | 20250312 | 090200 | 369186000 | 54700 | 54750 | 54800 | 54500 | 2520 |
| 629 | 20250312 | 090100 | 231380300 | 54700 | 54400 | 54700 | 54400 | 714 |
| 630 | 20250312 | 090000 | 192387100 | 54400 | 54200 | 54700 | 54200 | 3229 |