34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 3 | 20250319 | 192700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 4 | 20250319 | 192600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 5 | 20250319 | 192500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 6 | 20250319 | 192400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 7 | 20250319 | 192300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 8 | 20250319 | 192200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 9 | 20250319 | 192100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 10 | 20250319 | 192000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 11 | 20250319 | 191900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 12 | 20250319 | 191800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 13 | 20250319 | 191700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 14 | 20250319 | 191600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 15 | 20250319 | 191500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 16 | 20250319 | 191400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 17 | 20250319 | 191300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 18 | 20250319 | 191200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 19 | 20250319 | 191100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 20 | 20250319 | 191000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 21 | 20250319 | 190900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 22 | 20250319 | 190800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 23 | 20250319 | 190700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 24 | 20250319 | 190600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 25 | 20250319 | 190500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 26 | 20250319 | 190400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 27 | 20250319 | 190300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 28 | 20250319 | 190200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 29 | 20250319 | 190100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 30 | 20250319 | 190000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 31 | 20250319 | 185900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 32 | 20250319 | 185800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 33 | 20250319 | 185700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 34 | 20250319 | 185600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 35 | 20250319 | 185500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 36 | 20250319 | 185400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 37 | 20250319 | 185300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 38 | 20250319 | 185200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 39 | 20250319 | 185100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 40 | 20250319 | 185000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 41 | 20250319 | 184900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 42 | 20250319 | 184800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 43 | 20250319 | 184700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 44 | 20250319 | 184600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 45 | 20250319 | 184500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 46 | 20250319 | 184400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 47 | 20250319 | 184300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 48 | 20250319 | 184200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 49 | 20250319 | 184100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 50 | 20250319 | 184000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 51 | 20250319 | 183900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 52 | 20250319 | 183800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 53 | 20250319 | 183700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 54 | 20250319 | 183600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 55 | 20250319 | 183500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 56 | 20250319 | 183400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 57 | 20250319 | 183300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 58 | 20250319 | 183200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 59 | 20250319 | 183100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 60 | 20250319 | 183000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 61 | 20250319 | 182900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 62 | 20250319 | 182800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 63 | 20250319 | 182700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 64 | 20250319 | 182600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 65 | 20250319 | 182500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 66 | 20250319 | 182400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 67 | 20250319 | 182300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 68 | 20250319 | 182200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 69 | 20250319 | 182100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 70 | 20250319 | 182000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 71 | 20250319 | 181900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 72 | 20250319 | 181800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 73 | 20250319 | 181700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 74 | 20250319 | 181600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 75 | 20250319 | 181500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 76 | 20250319 | 181400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 77 | 20250319 | 181300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 78 | 20250319 | 181200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 79 | 20250319 | 181100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 80 | 20250319 | 181000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 81 | 20250319 | 180900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 82 | 20250319 | 180800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 83 | 20250319 | 180700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 84 | 20250319 | 180600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 85 | 20250319 | 180500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 86 | 20250319 | 180400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 87 | 20250319 | 180300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 88 | 20250319 | 180200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 89 | 20250319 | 180100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 90 | 20250319 | 180000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 91 | 20250319 | 175900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 92 | 20250319 | 175800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 93 | 20250319 | 175700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 94 | 20250319 | 175600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 95 | 20250319 | 175500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 96 | 20250319 | 175400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 97 | 20250319 | 175300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 98 | 20250319 | 175200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 99 | 20250319 | 175100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 100 | 20250319 | 175000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 101 | 20250319 | 174900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 102 | 20250319 | 174800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 103 | 20250319 | 174700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 104 | 20250319 | 174600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 105 | 20250319 | 174500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 106 | 20250319 | 174400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 107 | 20250319 | 174300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 108 | 20250319 | 174200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 109 | 20250319 | 174100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 110 | 20250319 | 174000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 111 | 20250319 | 173900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 112 | 20250319 | 173800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 113 | 20250319 | 173700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 114 | 20250319 | 173600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 115 | 20250319 | 173500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 116 | 20250319 | 173400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 117 | 20250319 | 173300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 118 | 20250319 | 173200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 119 | 20250319 | 173100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 120 | 20250319 | 173000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 121 | 20250319 | 172900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 122 | 20250319 | 172800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 123 | 20250319 | 172700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 124 | 20250319 | 172600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 125 | 20250319 | 172500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 126 | 20250319 | 172400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 127 | 20250319 | 172300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 128 | 20250319 | 172200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 129 | 20250319 | 172100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 130 | 20250319 | 172000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 131 | 20250319 | 171900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 132 | 20250319 | 171800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 133 | 20250319 | 171700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 134 | 20250319 | 171600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 135 | 20250319 | 171500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 136 | 20250319 | 171400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 137 | 20250319 | 171300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 138 | 20250319 | 171200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 139 | 20250319 | 171100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 140 | 20250319 | 171000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 141 | 20250319 | 170900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 142 | 20250319 | 170800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 143 | 20250319 | 170700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 144 | 20250319 | 170600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 145 | 20250319 | 170500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 146 | 20250319 | 170400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 147 | 20250319 | 170300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 148 | 20250319 | 170200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 149 | 20250319 | 170100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 150 | 20250319 | 170000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 151 | 20250319 | 165900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 152 | 20250319 | 165800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 153 | 20250319 | 165700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 154 | 20250319 | 165600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 155 | 20250319 | 165500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 156 | 20250319 | 165400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 157 | 20250319 | 165300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 158 | 20250319 | 165200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 159 | 20250319 | 165100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 160 | 20250319 | 165000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 161 | 20250319 | 164900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 162 | 20250319 | 164800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 163 | 20250319 | 164700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 164 | 20250319 | 164600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 165 | 20250319 | 164500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 166 | 20250319 | 164400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 167 | 20250319 | 164300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 168 | 20250319 | 164200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 169 | 20250319 | 164100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 170 | 20250319 | 164000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 171 | 20250319 | 163900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 172 | 20250319 | 163800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 173 | 20250319 | 163700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 174 | 20250319 | 163600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 175 | 20250319 | 163500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 176 | 20250319 | 163400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 177 | 20250319 | 163300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 178 | 20250319 | 163200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 179 | 20250319 | 163100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 180 | 20250319 | 163000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 181 | 20250319 | 162900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 182 | 20250319 | 162800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 183 | 20250319 | 162700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 184 | 20250319 | 162600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 185 | 20250319 | 162500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 186 | 20250319 | 162400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 187 | 20250319 | 162300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 188 | 20250319 | 162200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 189 | 20250319 | 162100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 190 | 20250319 | 162000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 191 | 20250319 | 161900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 192 | 20250319 | 161800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 193 | 20250319 | 161700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 194 | 20250319 | 161600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 195 | 20250319 | 161500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 196 | 20250319 | 161400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 197 | 20250319 | 161300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 198 | 20250319 | 161200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 199 | 20250319 | 161100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 200 | 20250319 | 161000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 201 | 20250319 | 160900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 202 | 20250319 | 160800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 203 | 20250319 | 160700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 204 | 20250319 | 160600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 205 | 20250319 | 160500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 206 | 20250319 | 160400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 207 | 20250319 | 160300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 208 | 20250319 | 160200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 209 | 20250319 | 160100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 210 | 20250319 | 160000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 211 | 20250319 | 155900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 212 | 20250319 | 155800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 213 | 20250319 | 155700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 214 | 20250319 | 155600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 215 | 20250319 | 155500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 216 | 20250319 | 155400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 217 | 20250319 | 155300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 218 | 20250319 | 155200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 219 | 20250319 | 155100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 220 | 20250319 | 155000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 221 | 20250319 | 154900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 222 | 20250319 | 154800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 223 | 20250319 | 154700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 224 | 20250319 | 154600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 225 | 20250319 | 154500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 226 | 20250319 | 154400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 227 | 20250319 | 154300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 228 | 20250319 | 154200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 229 | 20250319 | 154100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 230 | 20250319 | 154000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 231 | 20250319 | 153900 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 232 | 20250319 | 153800 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 233 | 20250319 | 153700 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 234 | 20250319 | 153600 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 235 | 20250319 | 153500 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 236 | 20250319 | 153400 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 237 | 20250319 | 153300 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 238 | 20250319 | 153200 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 239 | 20250319 | 153100 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 240 | 20250319 | 153000 | 20218303600 | 56800 | 56800 | 56800 | 56800 | 5781 |
| 241 | 20250319 | 152900 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 242 | 20250319 | 152800 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 243 | 20250319 | 152700 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 244 | 20250319 | 152600 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 245 | 20250319 | 152500 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 246 | 20250319 | 152400 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 247 | 20250319 | 152300 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 248 | 20250319 | 152200 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 249 | 20250319 | 152100 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 250 | 20250319 | 152000 | 19889942800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 251 | 20250319 | 151900 | 19889942800 | 57100 | 57000 | 57100 | 57000 | 1115 |
| 252 | 20250319 | 151800 | 19826377600 | 57100 | 57050 | 57100 | 57000 | 433 |
| 253 | 20250319 | 151700 | 19801682500 | 57100 | 57200 | 57200 | 57100 | 1060 |
| 254 | 20250319 | 151600 | 19741155700 | 57100 | 57200 | 57200 | 57000 | 862 |
| 255 | 20250319 | 151500 | 19691937600 | 57200 | 57000 | 57200 | 57000 | 2013 |
| 256 | 20250319 | 151400 | 19576920050 | 57000 | 56900 | 57000 | 56800 | 1987 |
| 257 | 20250319 | 151300 | 19463825700 | 56850 | 56900 | 56900 | 56700 | 559 |
| 258 | 20250319 | 151200 | 19432073250 | 56800 | 56800 | 56900 | 56700 | 607 |
| 259 | 20250319 | 151100 | 19397599450 | 56800 | 56700 | 56900 | 56700 | 739 |
| 260 | 20250319 | 151000 | 19355634750 | 56700 | 56700 | 56800 | 56700 | 187 |
| 261 | 20250319 | 150900 | 19345020150 | 56700 | 56800 | 56900 | 56700 | 862 |
| 262 | 20250319 | 150800 | 19296068950 | 56800 | 56700 | 56800 | 56700 | 828 |
| 263 | 20250319 | 150700 | 19249116150 | 56700 | 56700 | 56800 | 56700 | 679 |
| 264 | 20250319 | 150600 | 19210613850 | 56800 | 56800 | 56800 | 56700 | 561 |
| 265 | 20250319 | 150500 | 19178798150 | 56800 | 56600 | 56800 | 56600 | 1980 |
| 266 | 20250319 | 150400 | 19066473250 | 56700 | 56800 | 56800 | 56700 | 1565 |
| 267 | 20250319 | 150300 | 18977722850 | 56800 | 56800 | 56900 | 56700 | 631 |
| 268 | 20250319 | 150200 | 18941880750 | 56900 | 56800 | 56900 | 56800 | 1126 |
| 269 | 20250319 | 150100 | 18877921450 | 56900 | 56800 | 56900 | 56700 | 898 |
| 270 | 20250319 | 150000 | 18826937950 | 56900 | 57000 | 57000 | 56900 | 686 |
| 271 | 20250319 | 145900 | 18787891150 | 57000 | 56900 | 57000 | 56900 | 623 |
| 272 | 20250319 | 145800 | 18752438300 | 57000 | 56900 | 57000 | 56800 | 1735 |
| 273 | 20250319 | 145700 | 18653765650 | 56900 | 56800 | 56900 | 56800 | 340 |
| 274 | 20250319 | 145600 | 18634449650 | 56800 | 56800 | 56900 | 56700 | 675 |
| 275 | 20250319 | 145500 | 18596108650 | 56800 | 56800 | 56900 | 56800 | 524 |
| 276 | 20250319 | 145400 | 18566342450 | 56900 | 56800 | 56900 | 56800 | 671 |
| 277 | 20250319 | 145300 | 18528210150 | 56900 | 56800 | 56900 | 56800 | 497 |
| 278 | 20250319 | 145200 | 18499947050 | 56900 | 56700 | 56900 | 56700 | 850 |
| 279 | 20250319 | 145100 | 18451693550 | 56700 | 56900 | 56900 | 56700 | 1377 |
| 280 | 20250319 | 145000 | 18373591350 | 56900 | 56900 | 56900 | 56800 | 468 |
| 281 | 20250319 | 144900 | 18347006450 | 56900 | 56900 | 56900 | 56800 | 395 |
| 282 | 20250319 | 144800 | 18324549750 | 56900 | 56700 | 57000 | 56700 | 829 |
| 283 | 20250319 | 144700 | 18277419350 | 56800 | 56700 | 56800 | 56600 | 956 |
| 284 | 20250319 | 144600 | 18223206550 | 56700 | 56900 | 56900 | 56600 | 4512 |
| 285 | 20250319 | 144500 | 17967478650 | 56900 | 56800 | 56900 | 56800 | 490 |
| 286 | 20250319 | 144400 | 17939645150 | 56900 | 56800 | 56900 | 56800 | 477 |
| 287 | 20250319 | 144300 | 17912543850 | 56800 | 56900 | 56900 | 56800 | 1636 |
| 288 | 20250319 | 144200 | 17819606150 | 56900 | 56800 | 56900 | 56800 | 571 |
| 289 | 20250319 | 144100 | 17787146450 | 56800 | 56900 | 57000 | 56600 | 6691 |
| 290 | 20250319 | 144000 | 17407412450 | 56900 | 57000 | 57000 | 56900 | 672 |
| 291 | 20250319 | 143900 | 17369171500 | 57000 | 57000 | 57000 | 56800 | 1107 |
| 292 | 20250319 | 143800 | 17306227800 | 56900 | 56900 | 57000 | 56800 | 1319 |
| 293 | 20250319 | 143700 | 17231189000 | 57000 | 57000 | 57000 | 56900 | 828 |
| 294 | 20250319 | 143600 | 17184032450 | 57000 | 56900 | 57000 | 56900 | 836 |
| 295 | 20250319 | 143500 | 17136447250 | 56900 | 57000 | 57000 | 56800 | 489 |
| 296 | 20250319 | 143400 | 17108618900 | 57000 | 57000 | 57200 | 56800 | 3777 |
| 297 | 20250319 | 143300 | 16893650300 | 57200 | 57300 | 57500 | 56900 | 5172 |
| 298 | 20250319 | 143200 | 16598252550 | 57300 | 57100 | 57300 | 57100 | 2217 |
| 299 | 20250319 | 143100 | 16471461750 | 57100 | 57200 | 57200 | 57100 | 1141 |
| 300 | 20250319 | 143000 | 16406295850 | 57200 | 57100 | 57200 | 57100 | 306 |
| 301 | 20250319 | 142900 | 16388820650 | 57100 | 57200 | 57300 | 57100 | 1129 |
| 302 | 20250319 | 142800 | 16324296650 | 57300 | 57200 | 57300 | 57100 | 1830 |
| 303 | 20250319 | 142700 | 16219534150 | 57200 | 57200 | 57300 | 57100 | 975 |
| 304 | 20250319 | 142600 | 16163814750 | 57200 | 57200 | 57300 | 57100 | 2496 |
| 305 | 20250319 | 142500 | 16021082950 | 57300 | 57200 | 57300 | 57200 | 641 |
| 306 | 20250319 | 142400 | 15984416350 | 57300 | 57300 | 57300 | 57200 | 359 |
| 307 | 20250319 | 142300 | 15963878150 | 57300 | 57300 | 57300 | 57200 | 729 |
| 308 | 20250319 | 142200 | 15922142000 | 57300 | 57300 | 57300 | 57200 | 559 |
| 309 | 20250319 | 142100 | 15890148400 | 57300 | 57300 | 57300 | 57200 | 2098 |
| 310 | 20250319 | 142000 | 15770126100 | 57300 | 57300 | 57300 | 57200 | 648 |
| 311 | 20250319 | 141900 | 15733027800 | 57300 | 57300 | 57400 | 57300 | 568 |
| 312 | 20250319 | 141800 | 15700479200 | 57300 | 57300 | 57400 | 57300 | 435 |
| 313 | 20250319 | 141700 | 15675552700 | 57400 | 57400 | 57500 | 57300 | 319 |
| 314 | 20250319 | 141600 | 15657247400 | 57400 | 57400 | 57500 | 57300 | 419 |
| 315 | 20250319 | 141500 | 15633190600 | 57400 | 57500 | 57500 | 57400 | 422 |
| 316 | 20250319 | 141400 | 15608965600 | 57500 | 57400 | 57600 | 57400 | 442 |
| 317 | 20250319 | 141300 | 15583587900 | 57400 | 57500 | 57500 | 57400 | 375 |
| 318 | 20250319 | 141200 | 15562054500 | 57600 | 57600 | 57600 | 57400 | 793 |
| 319 | 20250319 | 141100 | 15516464300 | 57600 | 57600 | 57600 | 57400 | 1104 |
| 320 | 20250319 | 141000 | 15453063400 | 57500 | 57500 | 57600 | 57500 | 947 |
| 321 | 20250319 | 140900 | 15398559300 | 57500 | 57400 | 57500 | 57400 | 1278 |
| 322 | 20250319 | 140800 | 15325122000 | 57500 | 57300 | 57500 | 57300 | 1440 |
| 323 | 20250319 | 140700 | 15242561000 | 57300 | 57600 | 57600 | 57100 | 4426 |
| 324 | 20250319 | 140600 | 14988918600 | 57600 | 57600 | 57700 | 57500 | 1016 |
| 325 | 20250319 | 140500 | 14930491100 | 57500 | 57600 | 57700 | 57500 | 487 |
| 326 | 20250319 | 140400 | 14902476400 | 57600 | 57600 | 57700 | 57600 | 328 |
| 327 | 20250319 | 140300 | 14883582100 | 57600 | 57600 | 57700 | 57600 | 491 |
| 328 | 20250319 | 140200 | 14855297500 | 57600 | 57700 | 57800 | 57600 | 491 |
| 329 | 20250319 | 140100 | 14827011400 | 57700 | 57600 | 57800 | 57600 | 988 |
| 330 | 20250319 | 140000 | 14770045800 | 57700 | 57600 | 57700 | 57600 | 538 |
| 331 | 20250319 | 135900 | 14739054100 | 57600 | 57700 | 57700 | 57600 | 879 |
| 332 | 20250319 | 135800 | 14688369000 | 57700 | 57600 | 57800 | 57600 | 1111 |
| 333 | 20250319 | 135700 | 14624294700 | 57700 | 57700 | 57700 | 57500 | 2902 |
| 334 | 20250319 | 135600 | 14457239900 | 57700 | 57600 | 57800 | 57600 | 2144 |
| 335 | 20250319 | 135500 | 14333542900 | 57700 | 57800 | 57900 | 57700 | 1469 |
| 336 | 20250319 | 135400 | 14248767200 | 57800 | 57700 | 57900 | 57700 | 310 |
| 337 | 20250319 | 135300 | 14230850400 | 57700 | 57700 | 57800 | 57700 | 532 |
| 338 | 20250319 | 135200 | 14200151600 | 57800 | 57800 | 57800 | 57700 | 397 |
| 339 | 20250319 | 135100 | 14177235900 | 57800 | 57900 | 57900 | 57700 | 435 |
| 340 | 20250319 | 135000 | 14152093300 | 57700 | 57800 | 57900 | 57700 | 348 |
| 341 | 20250319 | 134900 | 14131999500 | 57900 | 57700 | 57900 | 57700 | 1594 |
| 342 | 20250319 | 134800 | 14039973400 | 57800 | 57700 | 57800 | 57600 | 690 |
| 343 | 20250319 | 134700 | 14000191350 | 57700 | 57700 | 57800 | 57600 | 735 |
| 344 | 20250319 | 134600 | 13957779850 | 57700 | 57800 | 57800 | 57700 | 403 |
| 345 | 20250319 | 134500 | 13934523450 | 57800 | 57800 | 57900 | 57600 | 477 |
| 346 | 20250319 | 134400 | 13906990350 | 57800 | 57700 | 57800 | 57700 | 94 |
| 347 | 20250319 | 134300 | 13901563950 | 57700 | 57700 | 57900 | 57700 | 693 |
| 348 | 20250319 | 134200 | 13861575950 | 57800 | 57800 | 57900 | 57700 | 597 |
| 349 | 20250319 | 134100 | 13827115650 | 57700 | 57800 | 57900 | 57700 | 572 |
| 350 | 20250319 | 134000 | 13794062450 | 57900 | 57800 | 57900 | 57800 | 412 |
| 351 | 20250319 | 133900 | 13770246750 | 57800 | 57800 | 57900 | 57800 | 235 |
| 352 | 20250319 | 133800 | 13756652350 | 57800 | 57700 | 57800 | 57700 | 1557 |
| 353 | 20250319 | 133700 | 13666756750 | 57700 | 57700 | 57800 | 57700 | 557 |
| 354 | 20250319 | 133600 | 13634615650 | 57700 | 57700 | 57900 | 57700 | 983 |
| 355 | 20250319 | 133500 | 13577883050 | 57800 | 57800 | 57900 | 57700 | 1395 |
| 356 | 20250319 | 133400 | 13497290950 | 57900 | 57800 | 57900 | 57800 | 175 |
| 357 | 20250319 | 133300 | 13487172000 | 57900 | 57900 | 57900 | 57800 | 60 |
| 358 | 20250319 | 133200 | 13483701600 | 57900 | 57900 | 57900 | 57800 | 108 |
| 359 | 20250319 | 133100 | 13477457350 | 57800 | 58000 | 58000 | 57800 | 437 |
| 360 | 20250319 | 133000 | 13452156350 | 58000 | 58000 | 58000 | 57900 | 180 |
| 361 | 20250319 | 132900 | 13441731450 | 57900 | 57900 | 58000 | 57900 | 348 |
| 362 | 20250319 | 132800 | 13421579150 | 57900 | 57900 | 58000 | 57900 | 143 |
| 363 | 20250319 | 132700 | 13413297450 | 58000 | 57900 | 58000 | 57900 | 31 |
| 364 | 20250319 | 132600 | 13411500950 | 57900 | 58000 | 58000 | 57900 | 111 |
| 365 | 20250319 | 132500 | 13405070850 | 58000 | 57900 | 58000 | 57900 | 200 |
| 366 | 20250319 | 132400 | 13393472650 | 57900 | 58100 | 58100 | 57900 | 1282 |
| 367 | 20250319 | 132300 | 13319192550 | 58000 | 58000 | 58100 | 58000 | 42 |
| 368 | 20250319 | 132200 | 13316755850 | 58100 | 58100 | 58100 | 58000 | 105 |
| 369 | 20250319 | 132100 | 13310658550 | 58200 | 58000 | 58200 | 58000 | 317 |
| 370 | 20250319 | 132000 | 13292243850 | 58000 | 58100 | 58100 | 58000 | 127 |
| 371 | 20250319 | 131900 | 13284874800 | 58000 | 58000 | 58100 | 58000 | 41 |
| 372 | 20250319 | 131800 | 13282495000 | 58000 | 58050 | 58200 | 58000 | 880 |
| 373 | 20250319 | 131700 | 13231424400 | 58100 | 58000 | 58100 | 58000 | 34 |
| 374 | 20250319 | 131600 | 13229451000 | 58000 | 58000 | 58100 | 58000 | 501 |
| 375 | 20250319 | 131500 | 13200391000 | 58000 | 58100 | 58100 | 58000 | 292 |
| 376 | 20250319 | 131400 | 13183441300 | 58000 | 58000 | 58100 | 57900 | 188 |
| 377 | 20250319 | 131300 | 13172543500 | 57900 | 58000 | 58000 | 57900 | 254 |
| 378 | 20250319 | 131200 | 13157818600 | 57900 | 57900 | 58050 | 57900 | 514 |
| 379 | 20250319 | 131100 | 13128017100 | 58000 | 57900 | 58000 | 57800 | 249 |
| 380 | 20250319 | 131000 | 13113595200 | 57800 | 57800 | 57900 | 57700 | 1627 |
| 381 | 20250319 | 130900 | 13019564300 | 57700 | 57700 | 57800 | 57700 | 160 |
| 382 | 20250319 | 130800 | 13010324550 | 57800 | 57700 | 57800 | 57700 | 86 |
| 383 | 20250319 | 130700 | 13005358100 | 57800 | 57700 | 57800 | 57700 | 186 |
| 384 | 20250319 | 130600 | 12994619800 | 57700 | 57800 | 57900 | 57700 | 742 |
| 385 | 20250319 | 130500 | 12951771300 | 57800 | 57850 | 57900 | 57700 | 3696 |
| 386 | 20250319 | 130400 | 12738169050 | 57900 | 58000 | 58200 | 57900 | 3858 |
| 387 | 20250319 | 130300 | 12514580700 | 58000 | 58100 | 58200 | 58000 | 232 |
| 388 | 20250319 | 130200 | 12501103000 | 58200 | 58100 | 58200 | 58000 | 1082 |
| 389 | 20250319 | 130100 | 12438239250 | 58100 | 58000 | 58100 | 58000 | 709 |
| 390 | 20250319 | 130000 | 12397115050 | 58000 | 58100 | 58100 | 58000 | 177 |
| 391 | 20250319 | 125900 | 12386847650 | 58000 | 58000 | 58100 | 58000 | 693 |
| 392 | 20250319 | 125800 | 12346651450 | 58000 | 58000 | 58100 | 58000 | 156 |
| 393 | 20250319 | 125700 | 12337600100 | 58100 | 58100 | 58100 | 58000 | 89 |
| 394 | 20250319 | 125600 | 12332436400 | 58100 | 58000 | 58100 | 58000 | 533 |
| 395 | 20250319 | 125500 | 12301515400 | 58050 | 58000 | 58100 | 58000 | 340 |
| 396 | 20250319 | 125400 | 12281794200 | 58000 | 58100 | 58100 | 58000 | 157 |
| 397 | 20250319 | 125300 | 12272686300 | 58000 | 58100 | 58200 | 58000 | 4800 |
| 398 | 20250319 | 125200 | 11993852300 | 58100 | 58200 | 58200 | 58100 | 183 |
| 399 | 20250319 | 125100 | 11983213700 | 58200 | 58150 | 58200 | 58100 | 224 |
| 400 | 20250319 | 125000 | 11970192350 | 58150 | 58200 | 58200 | 58100 | 285 |
| 401 | 20250319 | 124900 | 11953620700 | 58100 | 58300 | 58300 | 58100 | 91 |
| 402 | 20250319 | 124800 | 11948328350 | 58200 | 58100 | 58200 | 58100 | 127 |
| 403 | 20250319 | 124700 | 11940942050 | 58100 | 58200 | 58200 | 58100 | 72 |
| 404 | 20250319 | 124600 | 11936752950 | 58100 | 58200 | 58200 | 58100 | 228 |
| 405 | 20250319 | 124500 | 11923500250 | 58100 | 58200 | 58300 | 58100 | 1928 |
| 406 | 20250319 | 124400 | 11811293250 | 58200 | 58300 | 58300 | 58200 | 258 |
| 407 | 20250319 | 124300 | 11796265350 | 58300 | 58200 | 58300 | 58200 | 74 |
| 408 | 20250319 | 124200 | 11791957650 | 58200 | 58300 | 58400 | 58200 | 278 |
| 409 | 20250319 | 124100 | 11775770450 | 58300 | 58200 | 58300 | 58200 | 56 |
| 410 | 20250319 | 124000 | 11772508950 | 58200 | 58400 | 58400 | 58200 | 123 |
| 411 | 20250319 | 123900 | 11765347150 | 58300 | 58400 | 58400 | 58300 | 171 |
| 412 | 20250319 | 123800 | 11755376950 | 58300 | 58300 | 58400 | 58200 | 334 |
| 413 | 20250319 | 123700 | 11735908750 | 58300 | 58200 | 58400 | 58200 | 62 |
| 414 | 20250319 | 123600 | 11732294650 | 58300 | 58200 | 58400 | 58200 | 108 |
| 415 | 20250319 | 123500 | 11726001250 | 58300 | 58300 | 58300 | 58200 | 481 |
| 416 | 20250319 | 123400 | 11697959850 | 58300 | 58400 | 58400 | 58200 | 150 |
| 417 | 20250319 | 123300 | 11689213350 | 58300 | 58300 | 58400 | 58300 | 206 |
| 418 | 20250319 | 123200 | 11677203150 | 58400 | 58200 | 58400 | 58200 | 88 |
| 419 | 20250319 | 123100 | 11672076350 | 58400 | 58300 | 58400 | 58200 | 3829 |
| 420 | 20250319 | 123000 | 11449215250 | 58300 | 58400 | 58600 | 58300 | 310 |
| 421 | 20250319 | 122900 | 11431099850 | 58300 | 58400 | 58400 | 58300 | 378 |
| 422 | 20250319 | 122800 | 11409059850 | 58300 | 58300 | 58400 | 58300 | 324 |
| 423 | 20250319 | 122700 | 11390169250 | 58300 | 58300 | 58400 | 58300 | 54 |
| 424 | 20250319 | 122600 | 11387020050 | 58300 | 58200 | 58400 | 58200 | 111 |
| 425 | 20250319 | 122500 | 11380554750 | 58200 | 58300 | 58400 | 58200 | 289 |
| 426 | 20250319 | 122400 | 11363705250 | 58300 | 58300 | 58400 | 58300 | 533 |
| 427 | 20250319 | 122300 | 11332630550 | 58300 | 58300 | 58400 | 58300 | 55 |
| 428 | 20250319 | 122200 | 11329423550 | 58300 | 58300 | 58400 | 58300 | 197 |
| 429 | 20250319 | 122100 | 11317936150 | 58300 | 58400 | 58400 | 58300 | 60 |
| 430 | 20250319 | 122000 | 11314436650 | 58300 | 58500 | 58500 | 58300 | 152 |
| 431 | 20250319 | 121900 | 11305564550 | 58500 | 58400 | 58500 | 58300 | 257 |
| 432 | 20250319 | 121800 | 11290558550 | 58400 | 58400 | 58400 | 58300 | 438 |
| 433 | 20250319 | 121700 | 11264990150 | 58500 | 58400 | 58500 | 58400 | 280 |
| 434 | 20250319 | 121600 | 11248637150 | 58500 | 58400 | 58600 | 58400 | 88 |
| 435 | 20250319 | 121500 | 11243493650 | 58500 | 58400 | 58500 | 58300 | 387 |
| 436 | 20250319 | 121400 | 11220867550 | 58600 | 58700 | 58700 | 58400 | 606 |
| 437 | 20250319 | 121300 | 11185443850 | 58600 | 58700 | 58700 | 58600 | 97 |
| 438 | 20250319 | 121200 | 11179757050 | 58700 | 58400 | 58700 | 58400 | 1436 |
| 439 | 20250319 | 121100 | 11095739050 | 58500 | 58400 | 58500 | 58400 | 76 |
| 440 | 20250319 | 121000 | 11091299650 | 58500 | 58300 | 58500 | 58300 | 246 |
| 441 | 20250319 | 120900 | 11076930650 | 58300 | 58500 | 58500 | 58300 | 86 |
| 442 | 20250319 | 120800 | 11071909750 | 58300 | 58500 | 58500 | 58300 | 253 |
| 443 | 20250319 | 120700 | 11057137750 | 58500 | 58300 | 58500 | 58300 | 149 |
| 444 | 20250319 | 120600 | 11048449350 | 58500 | 58400 | 58500 | 58300 | 139 |
| 445 | 20250319 | 120500 | 11040332450 | 58500 | 58400 | 58500 | 58300 | 156 |
| 446 | 20250319 | 120400 | 11031221750 | 58300 | 58500 | 58500 | 58300 | 226 |
| 447 | 20250319 | 120300 | 11018025050 | 58400 | 58300 | 58400 | 58300 | 35 |
| 448 | 20250319 | 120200 | 11015982150 | 58300 | 58400 | 58400 | 58300 | 366 |
| 449 | 20250319 | 120100 | 10994640250 | 58300 | 58200 | 58400 | 58200 | 157 |
| 450 | 20250319 | 120000 | 10985474750 | 58300 | 58300 | 58400 | 58200 | 530 |
| 451 | 20250319 | 115900 | 10954553650 | 58200 | 58400 | 58400 | 58200 | 100 |
| 452 | 20250319 | 115800 | 10948727350 | 58300 | 58400 | 58400 | 58200 | 377 |
| 453 | 20250319 | 115700 | 10926749950 | 58300 | 58300 | 58400 | 58200 | 326 |
| 454 | 20250319 | 115600 | 10907769150 | 58300 | 58500 | 58500 | 58100 | 6281 |
| 455 | 20250319 | 115500 | 10541974350 | 58400 | 58400 | 58500 | 58400 | 244 |
| 456 | 20250319 | 115400 | 10527724150 | 58500 | 58500 | 58500 | 58400 | 340 |
| 457 | 20250319 | 115300 | 10507867250 | 58400 | 58400 | 58500 | 58400 | 575 |
| 458 | 20250319 | 115200 | 10474278150 | 58400 | 58400 | 58500 | 58400 | 97 |
| 459 | 20250319 | 115100 | 10468612150 | 58400 | 58400 | 58500 | 58400 | 102 |
| 460 | 20250319 | 115000 | 10462652850 | 58500 | 58500 | 58500 | 58400 | 217 |
| 461 | 20250319 | 114900 | 10449966050 | 58500 | 58500 | 58500 | 58400 | 238 |
| 462 | 20250319 | 114800 | 10436065650 | 58400 | 58400 | 58500 | 58400 | 196 |
| 463 | 20250319 | 114700 | 10424608500 | 58500 | 58400 | 58500 | 58400 | 152 |
| 464 | 20250319 | 114600 | 10415725600 | 58400 | 58500 | 58500 | 58400 | 373 |
| 465 | 20250319 | 114500 | 10393940500 | 58400 | 58500 | 58500 | 58400 | 64 |
| 466 | 20250319 | 114400 | 10390200900 | 58500 | 58500 | 58500 | 58400 | 128 |
| 467 | 20250319 | 114300 | 10382723600 | 58500 | 58500 | 58500 | 58400 | 50 |
| 468 | 20250319 | 114200 | 10379802500 | 58400 | 58500 | 58600 | 58400 | 709 |
| 469 | 20250319 | 114100 | 10338357800 | 58600 | 58500 | 58600 | 58500 | 54 |
| 470 | 20250319 | 114000 | 10335196700 | 58500 | 58500 | 58600 | 58500 | 81 |
| 471 | 20250319 | 113900 | 10330457300 | 58400 | 58500 | 58600 | 58400 | 96 |
| 472 | 20250319 | 113800 | 10324843850 | 58500 | 58400 | 58500 | 58400 | 126 |
| 473 | 20250319 | 113700 | 10317479550 | 58400 | 58500 | 58600 | 58400 | 48 |
| 474 | 20250319 | 113600 | 10314672550 | 58500 | 58500 | 58600 | 58400 | 292 |
| 475 | 20250319 | 113500 | 10297589150 | 58500 | 58500 | 58600 | 58500 | 121 |
| 476 | 20250319 | 113400 | 10290509850 | 58400 | 58400 | 58500 | 58400 | 216 |
| 477 | 20250319 | 113300 | 10277890750 | 58500 | 58400 | 58500 | 58400 | 41 |
| 478 | 20250319 | 113200 | 10275495450 | 58400 | 58400 | 58500 | 58400 | 212 |
| 479 | 20250319 | 113100 | 10263103150 | 58400 | 58400 | 58500 | 58400 | 489 |
| 480 | 20250319 | 113000 | 10234539850 | 58400 | 58450 | 58500 | 58400 | 208 |
| 481 | 20250319 | 112900 | 10222382100 | 58400 | 58400 | 58400 | 58400 | 52 |
| 482 | 20250319 | 112800 | 10219345300 | 58500 | 58500 | 58500 | 58400 | 196 |
| 483 | 20250319 | 112700 | 10207886900 | 58600 | 58500 | 58600 | 58400 | 85 |
| 484 | 20250319 | 112600 | 10202915600 | 58600 | 58500 | 58600 | 58500 | 109 |
| 485 | 20250319 | 112500 | 10196537900 | 58500 | 58500 | 58600 | 58500 | 405 |
| 486 | 20250319 | 112400 | 10172844400 | 58500 | 58400 | 58600 | 58400 | 122 |
| 487 | 20250319 | 112300 | 10165704900 | 58600 | 58500 | 58600 | 58400 | 806 |
| 488 | 20250319 | 112200 | 10118553300 | 58600 | 58700 | 58700 | 58400 | 166 |
| 489 | 20250319 | 112100 | 10108840600 | 58400 | 58600 | 58600 | 58400 | 1591 |
| 490 | 20250319 | 112000 | 10015748000 | 58500 | 58600 | 58600 | 58500 | 86 |
| 491 | 20250319 | 111900 | 10010715700 | 58600 | 58500 | 58600 | 58500 | 54 |
| 492 | 20250319 | 111800 | 10007554200 | 58600 | 58600 | 58600 | 58500 | 153 |
| 493 | 20250319 | 111700 | 9998602600 | 58600 | 58600 | 58600 | 58500 | 613 |
| 494 | 20250319 | 111600 | 9962684300 | 58600 | 58500 | 58600 | 58500 | 147 |
| 495 | 20250319 | 111500 | 9954080100 | 58600 | 58500 | 58600 | 58500 | 78 |
| 496 | 20250319 | 111400 | 9949516100 | 58500 | 58500 | 58600 | 58500 | 165 |
| 497 | 20250319 | 111300 | 9939857900 | 58600 | 58600 | 58600 | 58500 | 81 |
| 498 | 20250319 | 111200 | 9935118100 | 58600 | 58600 | 58700 | 58500 | 136 |
| 499 | 20250319 | 111100 | 9927150000 | 58700 | 58600 | 58700 | 58600 | 78 |
| 500 | 20250319 | 111000 | 9922577200 | 58600 | 58700 | 58700 | 58600 | 273 |
| 501 | 20250319 | 110900 | 9906573500 | 58600 | 58600 | 58700 | 58600 | 40 |
| 502 | 20250319 | 110800 | 9904228900 | 58700 | 58600 | 58700 | 58600 | 85 |
| 503 | 20250319 | 110700 | 9899247000 | 58600 | 58700 | 58700 | 58600 | 96 |
| 504 | 20250319 | 110600 | 9893619100 | 58500 | 58500 | 58600 | 58500 | 258 |
| 505 | 20250319 | 110500 | 9878511000 | 58500 | 58500 | 58500 | 58400 | 213 |
| 506 | 20250319 | 110400 | 9866054800 | 58400 | 58400 | 58500 | 58400 | 252 |
| 507 | 20250319 | 110300 | 9851326000 | 58500 | 58400 | 58500 | 58400 | 289 |
| 508 | 20250319 | 110200 | 9834424500 | 58500 | 58400 | 58500 | 58400 | 984 |
| 509 | 20250319 | 110100 | 9776937900 | 58400 | 58400 | 58500 | 58400 | 202 |
| 510 | 20250319 | 110000 | 9765130100 | 58400 | 58500 | 58500 | 58400 | 254 |
| 511 | 20250319 | 105900 | 9750282900 | 58500 | 58400 | 58500 | 58400 | 237 |
| 512 | 20250319 | 105800 | 9736438000 | 58500 | 58400 | 58500 | 58400 | 126 |
| 513 | 20250319 | 105700 | 9729078700 | 58400 | 58500 | 58500 | 58400 | 996 |
| 514 | 20250319 | 105600 | 9670818200 | 58500 | 58500 | 58600 | 58500 | 98 |
| 515 | 20250319 | 105500 | 9665083500 | 58500 | 58600 | 58600 | 58500 | 55 |
| 516 | 20250319 | 105400 | 9661864100 | 58500 | 58600 | 58600 | 58500 | 677 |
| 517 | 20250319 | 105300 | 9622202200 | 58600 | 58600 | 58600 | 58500 | 117 |
| 518 | 20250319 | 105200 | 9615349550 | 58500 | 58500 | 58600 | 58500 | 146 |
| 519 | 20250319 | 105100 | 9606803850 | 58500 | 58600 | 58600 | 58500 | 546 |
| 520 | 20250319 | 105000 | 9574860850 | 58600 | 58700 | 58700 | 58600 | 241 |
| 521 | 20250319 | 104900 | 9560735200 | 58700 | 58600 | 58700 | 58600 | 349 |
| 522 | 20250319 | 104800 | 9540270800 | 58600 | 58500 | 58700 | 58500 | 242 |
| 523 | 20250319 | 104700 | 9526094600 | 58600 | 58500 | 58600 | 58500 | 302 |
| 524 | 20250319 | 104600 | 9508399200 | 58600 | 58500 | 58600 | 58500 | 318 |
| 525 | 20250319 | 104500 | 9489776900 | 58500 | 58500 | 58600 | 58500 | 86 |
| 526 | 20250319 | 104400 | 9484744600 | 58600 | 58700 | 58700 | 58500 | 38 |
| 527 | 20250319 | 104300 | 9482518100 | 58600 | 58600 | 58700 | 58600 | 134 |
| 528 | 20250319 | 104200 | 9474661000 | 58700 | 58600 | 58700 | 58500 | 338 |
| 529 | 20250319 | 104100 | 9454863000 | 58700 | 58500 | 58700 | 58500 | 405 |
| 530 | 20250319 | 104000 | 9431112700 | 58500 | 58500 | 58500 | 58400 | 602 |
| 531 | 20250319 | 103900 | 9395903400 | 58400 | 58500 | 58600 | 58400 | 158 |
| 532 | 20250319 | 103800 | 9386663200 | 58500 | 58500 | 58600 | 58500 | 352 |
| 533 | 20250319 | 103700 | 9366070000 | 58600 | 58500 | 58700 | 58400 | 932 |
| 534 | 20250319 | 103600 | 9311545700 | 58500 | 58600 | 58700 | 58500 | 1579 |
| 535 | 20250319 | 103500 | 9219142900 | 58500 | 58600 | 58600 | 58500 | 266 |
| 536 | 20250319 | 103400 | 9203559600 | 58500 | 58700 | 58700 | 58500 | 234 |
| 537 | 20250319 | 103300 | 9189854700 | 58600 | 58700 | 58900 | 58600 | 218 |
| 538 | 20250319 | 103200 | 9177060100 | 58600 | 58600 | 58700 | 58500 | 424 |
| 539 | 20250319 | 103100 | 9152230900 | 58600 | 58600 | 58800 | 58500 | 176 |
| 540 | 20250319 | 103000 | 9141903600 | 58600 | 58500 | 58600 | 58500 | 221 |
| 541 | 20250319 | 102900 | 9128964400 | 58500 | 58600 | 58600 | 58400 | 60 |
| 542 | 20250319 | 102800 | 9125454050 | 58500 | 58700 | 58700 | 58400 | 1663 |
| 543 | 20250319 | 102700 | 9028164050 | 58600 | 58700 | 58700 | 58600 | 534 |
| 544 | 20250319 | 102600 | 8996859900 | 58700 | 58700 | 58800 | 58700 | 316 |
| 545 | 20250319 | 102500 | 8978309700 | 58800 | 58700 | 58800 | 58600 | 88 |
| 546 | 20250319 | 102400 | 8973148700 | 58700 | 58600 | 58800 | 58600 | 1253 |
| 547 | 20250319 | 102300 | 8899647900 | 58600 | 58600 | 58700 | 58500 | 777 |
| 548 | 20250319 | 102200 | 8854119100 | 58500 | 58600 | 58700 | 58500 | 468 |
| 549 | 20250319 | 102100 | 8826705900 | 58700 | 58500 | 58700 | 58400 | 587 |
| 550 | 20250319 | 102000 | 8792340350 | 58500 | 58600 | 58600 | 58500 | 992 |
| 551 | 20250319 | 101900 | 8734306150 | 58500 | 58600 | 58600 | 58500 | 855 |
| 552 | 20250319 | 101800 | 8684277650 | 58600 | 58600 | 58700 | 58500 | 708 |
| 553 | 20250319 | 101700 | 8642774250 | 58700 | 58700 | 58800 | 58600 | 160 |
| 554 | 20250319 | 101600 | 8633380850 | 58700 | 58800 | 58800 | 58700 | 229 |
| 555 | 20250319 | 101500 | 8619925950 | 58700 | 58600 | 58800 | 58600 | 91 |
| 556 | 20250319 | 101400 | 8614581650 | 58700 | 58500 | 58800 | 58500 | 1011 |
| 557 | 20250319 | 101300 | 8555369750 | 58600 | 58600 | 58650 | 58500 | 2936 |
| 558 | 20250319 | 101200 | 8383529700 | 58600 | 58700 | 58800 | 58600 | 1118 |
| 559 | 20250319 | 101100 | 8317954250 | 58700 | 58700 | 58800 | 58500 | 1750 |
| 560 | 20250319 | 101000 | 8215448650 | 58800 | 58900 | 58900 | 58600 | 5360 |
| 561 | 20250319 | 100900 | 7901163850 | 58800 | 58900 | 58900 | 58800 | 3198 |
| 562 | 20250319 | 100800 | 7712947750 | 58900 | 58900 | 59100 | 58900 | 702 |
| 563 | 20250319 | 100700 | 7671579650 | 59000 | 59000 | 59100 | 58900 | 2137 |
| 564 | 20250319 | 100600 | 7545497350 | 59100 | 59000 | 59200 | 59000 | 476 |
| 565 | 20250319 | 100500 | 7517398250 | 59000 | 59000 | 59200 | 59000 | 236 |
| 566 | 20250319 | 100400 | 7503459400 | 59100 | 59200 | 59300 | 59000 | 2645 |
| 567 | 20250319 | 100300 | 7347094800 | 59200 | 59400 | 59400 | 59200 | 970 |
| 568 | 20250319 | 100200 | 7289549400 | 59400 | 59300 | 59600 | 59300 | 1376 |
| 569 | 20250319 | 100100 | 7207669800 | 59300 | 59300 | 59400 | 59300 | 282 |
| 570 | 20250319 | 100000 | 7190946700 | 59200 | 59400 | 59400 | 59200 | 970 |
| 571 | 20250319 | 095900 | 7133344700 | 59300 | 59000 | 59300 | 59000 | 328 |
| 572 | 20250319 | 095800 | 7113929000 | 59000 | 59000 | 59200 | 59000 | 1246 |
| 573 | 20250319 | 095700 | 7040237100 | 59000 | 59100 | 59200 | 58900 | 834 |
| 574 | 20250319 | 095600 | 6990985000 | 59200 | 58900 | 59200 | 58900 | 992 |
| 575 | 20250319 | 095500 | 6932452000 | 58900 | 58800 | 59000 | 58800 | 3037 |
| 576 | 20250319 | 095400 | 6753617300 | 58700 | 58800 | 58900 | 58700 | 1890 |
| 577 | 20250319 | 095300 | 6642596600 | 58800 | 59100 | 59100 | 58800 | 3569 |
| 578 | 20250319 | 095200 | 6432491500 | 59100 | 58800 | 59200 | 58600 | 2818 |
| 579 | 20250319 | 095100 | 6266664500 | 58800 | 59100 | 59200 | 58800 | 7100 |
| 580 | 20250319 | 095000 | 5847972850 | 59100 | 59300 | 59300 | 59100 | 3586 |
| 581 | 20250319 | 094900 | 5635870950 | 59300 | 59300 | 59400 | 59200 | 2309 |
| 582 | 20250319 | 094800 | 5499071050 | 59200 | 59400 | 59400 | 59200 | 1425 |
| 583 | 20250319 | 094700 | 5414653350 | 59400 | 59300 | 59400 | 59200 | 516 |
| 584 | 20250319 | 094600 | 5384071750 | 59300 | 59500 | 59500 | 59300 | 356 |
| 585 | 20250319 | 094500 | 5362917050 | 59500 | 59400 | 59500 | 59100 | 3686 |
| 586 | 20250319 | 094400 | 5144469550 | 59400 | 59500 | 59500 | 59400 | 358 |
| 587 | 20250319 | 094300 | 5123197300 | 59600 | 59600 | 59600 | 59400 | 1202 |
| 588 | 20250319 | 094200 | 5051679100 | 59500 | 59300 | 59600 | 59200 | 2249 |
| 589 | 20250319 | 094100 | 4918210900 | 59300 | 59400 | 59500 | 59300 | 1307 |
| 590 | 20250319 | 094000 | 4840526250 | 59450 | 59500 | 59500 | 59400 | 284 |
| 591 | 20250319 | 093900 | 4823650600 | 59500 | 59500 | 59600 | 59400 | 826 |
| 592 | 20250319 | 093800 | 4774533300 | 59400 | 59600 | 59650 | 59400 | 904 |
| 593 | 20250319 | 093700 | 4720726700 | 59600 | 59500 | 59800 | 59500 | 336 |
| 594 | 20250319 | 093600 | 4700689050 | 59700 | 59700 | 59700 | 59400 | 5406 |
| 595 | 20250319 | 093500 | 4379382150 | 59700 | 59500 | 59900 | 59500 | 708 |
| 596 | 20250319 | 093400 | 4337109950 | 59500 | 59700 | 59700 | 59500 | 8303 |
| 597 | 20250319 | 093300 | 3842462350 | 59800 | 60000 | 60000 | 59700 | 1016 |
| 598 | 20250319 | 093200 | 3781689850 | 60000 | 59900 | 60000 | 59800 | 123 |
| 599 | 20250319 | 093100 | 3774319050 | 59900 | 60000 | 60000 | 59800 | 776 |
| 600 | 20250319 | 093000 | 3727892550 | 60000 | 59800 | 60000 | 59800 | 177 |
| 601 | 20250319 | 092900 | 3717283300 | 59900 | 60000 | 60000 | 59900 | 1147 |
| 602 | 20250319 | 092800 | 3648492600 | 60100 | 60100 | 60100 | 60000 | 88 |
| 603 | 20250319 | 092700 | 3643208200 | 60100 | 60100 | 60100 | 59900 | 1045 |
| 604 | 20250319 | 092600 | 3580506000 | 60000 | 60100 | 60100 | 60000 | 1435 |
| 605 | 20250319 | 092500 | 3494265900 | 60100 | 59800 | 60200 | 59750 | 3211 |
| 606 | 20250319 | 092400 | 3301350650 | 59800 | 59700 | 59800 | 59700 | 368 |
| 607 | 20250319 | 092300 | 3279346150 | 59700 | 59900 | 59900 | 59700 | 1099 |
| 608 | 20250319 | 092200 | 3213611850 | 59900 | 59900 | 60000 | 59800 | 795 |
| 609 | 20250319 | 092100 | 3165951650 | 59900 | 60050 | 60100 | 59900 | 1512 |
| 610 | 20250319 | 092000 | 3075317850 | 60100 | 60000 | 60100 | 59900 | 1426 |
| 611 | 20250319 | 091900 | 2989734150 | 60000 | 60000 | 60000 | 59900 | 560 |
| 612 | 20250319 | 091800 | 2956155050 | 60000 | 60000 | 60100 | 59800 | 898 |
| 613 | 20250319 | 091700 | 2902354050 | 60100 | 60100 | 60300 | 59900 | 2469 |
| 614 | 20250319 | 091600 | 2753954950 | 59900 | 59900 | 60100 | 59900 | 2426 |
| 615 | 20250319 | 091500 | 2608329550 | 59900 | 60000 | 60100 | 59900 | 748 |
| 616 | 20250319 | 091400 | 2563496050 | 59900 | 60000 | 60100 | 59900 | 1229 |
| 617 | 20250319 | 091300 | 2489818550 | 60000 | 60000 | 60100 | 60000 | 1862 |
| 618 | 20250319 | 091200 | 2377946650 | 60000 | 59900 | 60100 | 59900 | 330 |
| 619 | 20250319 | 091100 | 2358159250 | 59900 | 59950 | 60000 | 59800 | 1331 |
| 620 | 20250319 | 091000 | 2278432900 | 59950 | 59900 | 60000 | 59800 | 2651 |
| 621 | 20250319 | 090900 | 2119738250 | 59900 | 60300 | 60400 | 59900 | 2741 |
| 622 | 20250319 | 090800 | 1955048350 | 60400 | 60500 | 60600 | 60300 | 2023 |
| 623 | 20250319 | 090700 | 1832818250 | 60500 | 60900 | 60900 | 60400 | 3285 |
| 624 | 20250319 | 090600 | 1633776550 | 60800 | 60300 | 60900 | 60300 | 6301 |
| 625 | 20250319 | 090500 | 1252018000 | 60300 | 60100 | 60400 | 60100 | 2195 |
| 626 | 20250319 | 090400 | 1119757200 | 60000 | 59900 | 60100 | 59800 | 1970 |
| 627 | 20250319 | 090300 | 1001574600 | 59900 | 60100 | 60100 | 59600 | 2827 |
| 628 | 20250319 | 090200 | 832273500 | 60100 | 59700 | 60200 | 59700 | 3116 |
| 629 | 20250319 | 090100 | 645348800 | 59700 | 59600 | 59900 | 59400 | 3001 |
| 630 | 20250319 | 090000 | 466586800 | 59600 | 59200 | 59700 | 58800 | 7750 |