32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 3 | 20250318 | 190800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 4 | 20250318 | 190700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 5 | 20250318 | 190600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 6 | 20250318 | 190500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 7 | 20250318 | 190400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 8 | 20250318 | 190300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 9 | 20250318 | 190200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 10 | 20250318 | 190100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 11 | 20250318 | 190000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 12 | 20250318 | 185900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 13 | 20250318 | 185800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 14 | 20250318 | 185700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 15 | 20250318 | 185600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 16 | 20250318 | 185500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 17 | 20250318 | 185400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 18 | 20250318 | 185300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 19 | 20250318 | 185200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 20 | 20250318 | 185100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 21 | 20250318 | 185000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 22 | 20250318 | 184900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 23 | 20250318 | 184800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 24 | 20250318 | 184700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 25 | 20250318 | 184600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 26 | 20250318 | 184500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 27 | 20250318 | 184400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 28 | 20250318 | 184300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 29 | 20250318 | 184200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 30 | 20250318 | 184100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 31 | 20250318 | 184000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 32 | 20250318 | 183900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 33 | 20250318 | 183800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 34 | 20250318 | 183700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 35 | 20250318 | 183600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 36 | 20250318 | 183500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 37 | 20250318 | 183400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 38 | 20250318 | 183300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 39 | 20250318 | 183200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 40 | 20250318 | 183100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 41 | 20250318 | 183000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 42 | 20250318 | 182900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 43 | 20250318 | 182800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 44 | 20250318 | 182700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 45 | 20250318 | 182600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 46 | 20250318 | 182500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 47 | 20250318 | 182400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 48 | 20250318 | 182300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 49 | 20250318 | 182200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 50 | 20250318 | 182100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 51 | 20250318 | 182000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 52 | 20250318 | 181900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 53 | 20250318 | 181800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 54 | 20250318 | 181700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 55 | 20250318 | 181600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 56 | 20250318 | 181500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 57 | 20250318 | 181400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 58 | 20250318 | 181300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 59 | 20250318 | 181200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 60 | 20250318 | 181100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 61 | 20250318 | 181000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 62 | 20250318 | 180900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 63 | 20250318 | 180800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 64 | 20250318 | 180700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 65 | 20250318 | 180600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 66 | 20250318 | 180500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 67 | 20250318 | 180400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 68 | 20250318 | 180300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 69 | 20250318 | 180200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 70 | 20250318 | 180100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 71 | 20250318 | 180000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 72 | 20250318 | 175900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 73 | 20250318 | 175800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 74 | 20250318 | 175700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 75 | 20250318 | 175600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 76 | 20250318 | 175500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 77 | 20250318 | 175400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 78 | 20250318 | 175300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 79 | 20250318 | 175200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 80 | 20250318 | 175100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 81 | 20250318 | 175000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 82 | 20250318 | 174900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 83 | 20250318 | 174800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 84 | 20250318 | 174700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 85 | 20250318 | 174600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 86 | 20250318 | 174500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 87 | 20250318 | 174400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 88 | 20250318 | 174300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 89 | 20250318 | 174200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 90 | 20250318 | 174100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 91 | 20250318 | 174000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 92 | 20250318 | 173900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 93 | 20250318 | 173800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 94 | 20250318 | 173700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 95 | 20250318 | 173600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 96 | 20250318 | 173500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 97 | 20250318 | 173400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 98 | 20250318 | 173300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 99 | 20250318 | 173200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 100 | 20250318 | 173100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 101 | 20250318 | 173000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 102 | 20250318 | 172900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 103 | 20250318 | 172800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 104 | 20250318 | 172700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 105 | 20250318 | 172600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 106 | 20250318 | 172500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 107 | 20250318 | 172400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 108 | 20250318 | 172300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 109 | 20250318 | 172200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 110 | 20250318 | 172100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 111 | 20250318 | 172000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 112 | 20250318 | 171900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 113 | 20250318 | 171800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 114 | 20250318 | 171700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 115 | 20250318 | 171600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 116 | 20250318 | 171500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 117 | 20250318 | 171400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 118 | 20250318 | 171300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 119 | 20250318 | 171200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 120 | 20250318 | 171100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 121 | 20250318 | 171000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 122 | 20250318 | 170900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 123 | 20250318 | 170800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 124 | 20250318 | 170700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 125 | 20250318 | 170600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 126 | 20250318 | 170500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 127 | 20250318 | 170400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 128 | 20250318 | 170300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 129 | 20250318 | 170200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 130 | 20250318 | 170100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 131 | 20250318 | 170000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 132 | 20250318 | 165900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 133 | 20250318 | 165800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 134 | 20250318 | 165700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 135 | 20250318 | 165600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 136 | 20250318 | 165500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 137 | 20250318 | 165400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 138 | 20250318 | 165300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 139 | 20250318 | 165200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 140 | 20250318 | 165100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 141 | 20250318 | 165000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 142 | 20250318 | 164900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 143 | 20250318 | 164800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 144 | 20250318 | 164700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 145 | 20250318 | 164600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 146 | 20250318 | 164500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 147 | 20250318 | 164400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 148 | 20250318 | 164300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 149 | 20250318 | 164200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 150 | 20250318 | 164100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 151 | 20250318 | 164000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 152 | 20250318 | 163900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 153 | 20250318 | 163800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 154 | 20250318 | 163700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 155 | 20250318 | 163600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 156 | 20250318 | 163500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 157 | 20250318 | 163400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 158 | 20250318 | 163300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 159 | 20250318 | 163200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 160 | 20250318 | 163100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 161 | 20250318 | 163000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 162 | 20250318 | 162900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 163 | 20250318 | 162800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 164 | 20250318 | 162700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 165 | 20250318 | 162600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 166 | 20250318 | 162500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 167 | 20250318 | 162400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 168 | 20250318 | 162300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 169 | 20250318 | 162200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 170 | 20250318 | 162100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 171 | 20250318 | 162000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 172 | 20250318 | 161900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 173 | 20250318 | 161800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 174 | 20250318 | 161700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 175 | 20250318 | 161600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 176 | 20250318 | 161500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 177 | 20250318 | 161400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 178 | 20250318 | 161300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 179 | 20250318 | 161200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 180 | 20250318 | 161100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 181 | 20250318 | 161000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 182 | 20250318 | 160900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 183 | 20250318 | 160800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 184 | 20250318 | 160700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 185 | 20250318 | 160600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 186 | 20250318 | 160500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 187 | 20250318 | 160400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 188 | 20250318 | 160300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 189 | 20250318 | 160200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 190 | 20250318 | 160100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 191 | 20250318 | 160000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 192 | 20250318 | 155900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 193 | 20250318 | 155800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 194 | 20250318 | 155700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 195 | 20250318 | 155600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 196 | 20250318 | 155500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 197 | 20250318 | 155400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 198 | 20250318 | 155300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 199 | 20250318 | 155200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 200 | 20250318 | 155100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 201 | 20250318 | 155000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 202 | 20250318 | 154900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 203 | 20250318 | 154800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 204 | 20250318 | 154700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 205 | 20250318 | 154600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 206 | 20250318 | 154500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 207 | 20250318 | 154400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 208 | 20250318 | 154300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 209 | 20250318 | 154200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 210 | 20250318 | 154100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 211 | 20250318 | 154000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 212 | 20250318 | 153900 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 213 | 20250318 | 153800 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 214 | 20250318 | 153700 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 215 | 20250318 | 153600 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 216 | 20250318 | 153500 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 217 | 20250318 | 153400 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 218 | 20250318 | 153300 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 219 | 20250318 | 153200 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 220 | 20250318 | 153100 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 221 | 20250318 | 153000 | 3993967800 | 64200 | 64200 | 64200 | 64200 | 743 |
| 222 | 20250318 | 152900 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 223 | 20250318 | 152800 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 224 | 20250318 | 152700 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 225 | 20250318 | 152600 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 226 | 20250318 | 152500 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 227 | 20250318 | 152400 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 228 | 20250318 | 152300 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 229 | 20250318 | 152200 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 230 | 20250318 | 152100 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 231 | 20250318 | 152000 | 3946267200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 232 | 20250318 | 151900 | 3946267200 | 64700 | 64400 | 64700 | 64400 | 176 |
| 233 | 20250318 | 151800 | 3934898500 | 64400 | 64500 | 64500 | 64400 | 300 |
| 234 | 20250318 | 151700 | 3915578400 | 64400 | 64500 | 64700 | 64400 | 194 |
| 235 | 20250318 | 151600 | 3903054700 | 64600 | 64400 | 64600 | 64300 | 146 |
| 236 | 20250318 | 151500 | 3893639650 | 64400 | 64500 | 64600 | 64400 | 256 |
| 237 | 20250318 | 151400 | 3877133650 | 64400 | 64400 | 64600 | 64400 | 330 |
| 238 | 20250318 | 151300 | 3855858550 | 64300 | 64300 | 64500 | 64300 | 200 |
| 239 | 20250318 | 151200 | 3842978250 | 64300 | 64300 | 64500 | 64300 | 118 |
| 240 | 20250318 | 151100 | 3835383650 | 64300 | 64500 | 64500 | 64300 | 109 |
| 241 | 20250318 | 151000 | 3828370850 | 64300 | 64300 | 64500 | 64200 | 288 |
| 242 | 20250318 | 150900 | 3809821850 | 64400 | 64200 | 64500 | 64200 | 171 |
| 243 | 20250318 | 150800 | 3798815750 | 64200 | 64300 | 64400 | 64200 | 245 |
| 244 | 20250318 | 150700 | 3783055050 | 64400 | 64400 | 64400 | 64200 | 265 |
| 245 | 20250318 | 150600 | 3765998950 | 64400 | 64300 | 64500 | 64300 | 157 |
| 246 | 20250318 | 150500 | 3755900150 | 64200 | 64300 | 64500 | 64200 | 465 |
| 247 | 20250318 | 150400 | 3725989550 | 64300 | 64400 | 64500 | 64300 | 521 |
| 248 | 20250318 | 150300 | 3692461850 | 64400 | 64400 | 64500 | 64400 | 327 |
| 249 | 20250318 | 150200 | 3671400650 | 64500 | 64600 | 64600 | 64400 | 194 |
| 250 | 20250318 | 150100 | 3658899100 | 64500 | 64500 | 64600 | 64400 | 170 |
| 251 | 20250318 | 150000 | 3647942800 | 64500 | 64300 | 64600 | 64300 | 185 |
| 252 | 20250318 | 145900 | 3636011850 | 64500 | 64400 | 64600 | 64300 | 509 |
| 253 | 20250318 | 145800 | 3603210250 | 64400 | 64600 | 64600 | 64400 | 127 |
| 254 | 20250318 | 145700 | 3595026850 | 64600 | 64400 | 64600 | 64400 | 316 |
| 255 | 20250318 | 145600 | 3574645850 | 64400 | 64500 | 64600 | 64400 | 193 |
| 256 | 20250318 | 145500 | 3562204050 | 64500 | 64550 | 64600 | 64500 | 203 |
| 257 | 20250318 | 145400 | 3549104300 | 64500 | 64550 | 64700 | 64500 | 202 |
| 258 | 20250318 | 145300 | 3536060650 | 64600 | 64600 | 64650 | 64400 | 149 |
| 259 | 20250318 | 145200 | 3526446250 | 64600 | 64600 | 64600 | 64400 | 254 |
| 260 | 20250318 | 145100 | 3510057150 | 64700 | 64600 | 64700 | 64500 | 250 |
| 261 | 20250318 | 145000 | 3493924850 | 64500 | 64500 | 64600 | 64500 | 161 |
| 262 | 20250318 | 144900 | 3483537800 | 64500 | 64400 | 64600 | 64400 | 329 |
| 263 | 20250318 | 144800 | 3462321200 | 64600 | 64500 | 64700 | 64400 | 299 |
| 264 | 20250318 | 144700 | 3443046100 | 64500 | 64400 | 64700 | 64300 | 663 |
| 265 | 20250318 | 144600 | 3400282450 | 64400 | 64500 | 64500 | 64400 | 281 |
| 266 | 20250318 | 144500 | 3382181250 | 64400 | 64400 | 64500 | 64300 | 284 |
| 267 | 20250318 | 144400 | 3363888950 | 64400 | 64300 | 64500 | 64300 | 336 |
| 268 | 20250318 | 144300 | 3342260050 | 64500 | 64450 | 64700 | 64300 | 366 |
| 269 | 20250318 | 144200 | 3318675050 | 64400 | 64500 | 64600 | 64300 | 309 |
| 270 | 20250318 | 144100 | 3298781000 | 64600 | 64300 | 64700 | 64300 | 420 |
| 271 | 20250318 | 144000 | 3271748500 | 64300 | 64400 | 64450 | 64300 | 385 |
| 272 | 20250318 | 143900 | 3246969850 | 64400 | 64500 | 64500 | 64400 | 315 |
| 273 | 20250318 | 143800 | 3226679900 | 64500 | 64500 | 64550 | 64400 | 263 |
| 274 | 20250318 | 143700 | 3209734950 | 64600 | 64500 | 64600 | 64400 | 383 |
| 275 | 20250318 | 143600 | 3185018150 | 64500 | 64500 | 64700 | 64500 | 347 |
| 276 | 20250318 | 143500 | 3162601450 | 64500 | 64500 | 64800 | 64400 | 675 |
| 277 | 20250318 | 143400 | 3119028000 | 64500 | 64500 | 64600 | 64500 | 200 |
| 278 | 20250318 | 143300 | 3106127150 | 64500 | 64500 | 64600 | 64400 | 539 |
| 279 | 20250318 | 143200 | 3071372750 | 64500 | 64550 | 64600 | 64500 | 305 |
| 280 | 20250318 | 143100 | 3051699000 | 64600 | 64600 | 64700 | 64500 | 288 |
| 281 | 20250318 | 143000 | 3033106650 | 64600 | 64600 | 64700 | 64500 | 285 |
| 282 | 20250318 | 142900 | 3014695700 | 64500 | 64600 | 64650 | 64500 | 364 |
| 283 | 20250318 | 142800 | 2991194450 | 64500 | 64500 | 64700 | 64500 | 244 |
| 284 | 20250318 | 142700 | 2975445700 | 64500 | 64500 | 64800 | 64400 | 683 |
| 285 | 20250318 | 142600 | 2931366500 | 64500 | 64500 | 64600 | 64500 | 391 |
| 286 | 20250318 | 142500 | 2906146500 | 64600 | 64600 | 64600 | 64500 | 323 |
| 287 | 20250318 | 142400 | 2885296050 | 64600 | 64600 | 64700 | 64600 | 186 |
| 288 | 20250318 | 142300 | 2873279450 | 64600 | 64700 | 64800 | 64600 | 453 |
| 289 | 20250318 | 142200 | 2843972600 | 64700 | 64700 | 64800 | 64600 | 328 |
| 290 | 20250318 | 142100 | 2822746700 | 64600 | 64700 | 64800 | 64600 | 249 |
| 291 | 20250318 | 142000 | 2806640500 | 64600 | 64600 | 64900 | 64600 | 377 |
| 292 | 20250318 | 141900 | 2782254100 | 64600 | 64700 | 64700 | 64600 | 158 |
| 293 | 20250318 | 141800 | 2772043250 | 64700 | 64700 | 64800 | 64600 | 150 |
| 294 | 20250318 | 141700 | 2762340150 | 64600 | 64700 | 64800 | 64600 | 319 |
| 295 | 20250318 | 141600 | 2741701250 | 64700 | 64700 | 64800 | 64700 | 165 |
| 296 | 20250318 | 141500 | 2731023400 | 64700 | 64800 | 64850 | 64700 | 93 |
| 297 | 20250318 | 141400 | 2724996700 | 64800 | 64700 | 64900 | 64600 | 525 |
| 298 | 20250318 | 141300 | 2690975400 | 64600 | 64750 | 64800 | 64600 | 291 |
| 299 | 20250318 | 141200 | 2672147700 | 64700 | 64700 | 64800 | 64700 | 449 |
| 300 | 20250318 | 141100 | 2643096000 | 64800 | 64800 | 64900 | 64700 | 271 |
| 301 | 20250318 | 141000 | 2625534300 | 64700 | 64800 | 64900 | 64700 | 334 |
| 302 | 20250318 | 140900 | 2603891650 | 64800 | 64850 | 64900 | 64800 | 181 |
| 303 | 20250318 | 140800 | 2592161400 | 64850 | 64850 | 64900 | 64800 | 136 |
| 304 | 20250318 | 140700 | 2583347650 | 64900 | 64850 | 64900 | 64800 | 117 |
| 305 | 20250318 | 140600 | 2575764450 | 64850 | 64800 | 64900 | 64800 | 185 |
| 306 | 20250318 | 140500 | 2563775300 | 64900 | 64800 | 64900 | 64800 | 214 |
| 307 | 20250318 | 140400 | 2549898450 | 64800 | 64800 | 64900 | 64800 | 265 |
| 308 | 20250318 | 140300 | 2532724900 | 64900 | 64800 | 65000 | 64800 | 71 |
| 309 | 20250318 | 140200 | 2528119900 | 64900 | 64800 | 64900 | 64800 | 128 |
| 310 | 20250318 | 140100 | 2519817900 | 64900 | 64900 | 65000 | 64800 | 111 |
| 311 | 20250318 | 140000 | 2512619150 | 65000 | 64800 | 65000 | 64800 | 515 |
| 312 | 20250318 | 135900 | 2479200800 | 64800 | 64800 | 65000 | 64800 | 560 |
| 313 | 20250318 | 135800 | 2442851800 | 64800 | 64900 | 65000 | 64800 | 259 |
| 314 | 20250318 | 135700 | 2426046300 | 64900 | 64800 | 65000 | 64800 | 300 |
| 315 | 20250318 | 135600 | 2406579900 | 64800 | 64950 | 65000 | 64800 | 237 |
| 316 | 20250318 | 135500 | 2391199050 | 64950 | 64950 | 65000 | 64900 | 130 |
| 317 | 20250318 | 135400 | 2382759400 | 64900 | 64900 | 65000 | 64900 | 472 |
| 318 | 20250318 | 135300 | 2352125600 | 64900 | 64900 | 65000 | 64900 | 104 |
| 319 | 20250318 | 135200 | 2345374700 | 64900 | 64800 | 65000 | 64800 | 175 |
| 320 | 20250318 | 135100 | 2334013200 | 64800 | 64900 | 65100 | 64800 | 190 |
| 321 | 20250318 | 135000 | 2321695500 | 64900 | 64800 | 65000 | 64750 | 519 |
| 322 | 20250318 | 134900 | 2288052150 | 64800 | 64800 | 64900 | 64700 | 161 |
| 323 | 20250318 | 134800 | 2277613000 | 64800 | 64800 | 64900 | 64700 | 116 |
| 324 | 20250318 | 134700 | 2270097900 | 64800 | 64800 | 65100 | 64800 | 297 |
| 325 | 20250318 | 134600 | 2250846650 | 64800 | 64800 | 64900 | 64800 | 118 |
| 326 | 20250318 | 134500 | 2243199550 | 64800 | 64800 | 64900 | 64700 | 99 |
| 327 | 20250318 | 134400 | 2236783500 | 64800 | 64950 | 65000 | 64700 | 238 |
| 328 | 20250318 | 134300 | 2221349750 | 64950 | 64900 | 65000 | 64800 | 154 |
| 329 | 20250318 | 134200 | 2211357000 | 64800 | 64900 | 64950 | 64800 | 152 |
| 330 | 20250318 | 134100 | 2201495150 | 64900 | 64800 | 65000 | 64800 | 213 |
| 331 | 20250318 | 134000 | 2187675650 | 64900 | 64800 | 64900 | 64800 | 206 |
| 332 | 20250318 | 133900 | 2174316500 | 64800 | 64900 | 64950 | 64800 | 159 |
| 333 | 20250318 | 133800 | 2164004200 | 65000 | 64800 | 65100 | 64750 | 312 |
| 334 | 20250318 | 133700 | 2143765100 | 64900 | 64900 | 65000 | 64800 | 249 |
| 335 | 20250318 | 133600 | 2127606150 | 64900 | 65100 | 65100 | 64900 | 787 |
| 336 | 20250318 | 133500 | 2076519550 | 64900 | 65100 | 65100 | 64900 | 175 |
| 337 | 20250318 | 133400 | 2065146700 | 65100 | 64900 | 65100 | 64900 | 149 |
| 338 | 20250318 | 133300 | 2055465950 | 64900 | 65000 | 65100 | 64900 | 155 |
| 339 | 20250318 | 133200 | 2045397400 | 64900 | 64950 | 65300 | 64900 | 369 |
| 340 | 20250318 | 133100 | 2021391100 | 64950 | 64950 | 65000 | 64900 | 330 |
| 341 | 20250318 | 133000 | 1999960850 | 65000 | 65000 | 65200 | 64900 | 1551 |
| 342 | 20250318 | 132900 | 1899150350 | 65000 | 65100 | 65200 | 65000 | 1702 |
| 343 | 20250318 | 132800 | 1788372550 | 65200 | 65200 | 65300 | 65100 | 558 |
| 344 | 20250318 | 132700 | 1751989900 | 65300 | 65250 | 65300 | 65200 | 126 |
| 345 | 20250318 | 132600 | 1743773500 | 65200 | 65200 | 65300 | 65200 | 92 |
| 346 | 20250318 | 132500 | 1737774400 | 65200 | 65200 | 65300 | 65200 | 171 |
| 347 | 20250318 | 132400 | 1726622950 | 65200 | 65200 | 65300 | 65200 | 82 |
| 348 | 20250318 | 132300 | 1721275150 | 65200 | 65200 | 65300 | 65200 | 97 |
| 349 | 20250318 | 132200 | 1714948950 | 65200 | 65350 | 65400 | 65200 | 296 |
| 350 | 20250318 | 132100 | 1695643200 | 65400 | 65250 | 65400 | 65200 | 117 |
| 351 | 20250318 | 132000 | 1688008150 | 65300 | 65300 | 65300 | 65200 | 80 |
| 352 | 20250318 | 131900 | 1682786550 | 65200 | 65300 | 65300 | 65200 | 117 |
| 353 | 20250318 | 131800 | 1675154100 | 65200 | 65300 | 65300 | 65200 | 84 |
| 354 | 20250318 | 131700 | 1669676100 | 65200 | 65200 | 65300 | 65200 | 73 |
| 355 | 20250318 | 131600 | 1664914750 | 65200 | 65200 | 65300 | 65200 | 109 |
| 356 | 20250318 | 131500 | 1657806650 | 65200 | 65200 | 65400 | 65200 | 84 |
| 357 | 20250318 | 131400 | 1652326850 | 65200 | 65300 | 65300 | 65200 | 56 |
| 358 | 20250318 | 131300 | 1648672850 | 65200 | 65200 | 65450 | 65200 | 297 |
| 359 | 20250318 | 131200 | 1629275800 | 65200 | 65250 | 65300 | 65100 | 880 |
| 360 | 20250318 | 131100 | 1571903800 | 65250 | 65200 | 65300 | 65200 | 431 |
| 361 | 20250318 | 131000 | 1543801200 | 65200 | 65250 | 65300 | 65200 | 96 |
| 362 | 20250318 | 130900 | 1537539050 | 65250 | 65250 | 65300 | 65200 | 86 |
| 363 | 20250318 | 130800 | 1531928450 | 65200 | 65200 | 65300 | 65200 | 61 |
| 364 | 20250318 | 130700 | 1527949550 | 65200 | 65200 | 65300 | 65200 | 89 |
| 365 | 20250318 | 130600 | 1522145950 | 65300 | 65300 | 65300 | 65200 | 227 |
| 366 | 20250318 | 130500 | 1507330050 | 65300 | 65300 | 65400 | 65300 | 144 |
| 367 | 20250318 | 130400 | 1497925250 | 65300 | 65300 | 65350 | 65300 | 79 |
| 368 | 20250318 | 130300 | 1492765900 | 65300 | 65300 | 65400 | 65300 | 69 |
| 369 | 20250318 | 130200 | 1488258300 | 65300 | 65300 | 65400 | 65300 | 91 |
| 370 | 20250318 | 130100 | 1482315000 | 65300 | 65300 | 65400 | 65300 | 98 |
| 371 | 20250318 | 130000 | 1475911950 | 65300 | 65250 | 65400 | 65250 | 85 |
| 372 | 20250318 | 125900 | 1470360050 | 65250 | 65300 | 65400 | 65200 | 45 |
| 373 | 20250318 | 125800 | 1467423200 | 65300 | 65350 | 65400 | 65300 | 64 |
| 374 | 20250318 | 125700 | 1463241100 | 65300 | 65350 | 65400 | 65300 | 91 |
| 375 | 20250318 | 125600 | 1457297350 | 65300 | 65300 | 65350 | 65300 | 91 |
| 376 | 20250318 | 125500 | 1451354500 | 65300 | 65400 | 65500 | 65300 | 46 |
| 377 | 20250318 | 125400 | 1448347200 | 65300 | 65400 | 65450 | 65300 | 56 |
| 378 | 20250318 | 125300 | 1444684400 | 65400 | 65500 | 65550 | 65300 | 49 |
| 379 | 20250318 | 125200 | 1441478250 | 65300 | 65400 | 65600 | 65300 | 147 |
| 380 | 20250318 | 125100 | 1431861350 | 65400 | 65400 | 65500 | 65300 | 126 |
| 381 | 20250318 | 125000 | 1423617150 | 65400 | 65500 | 65500 | 65400 | 277 |
| 382 | 20250318 | 124900 | 1405491350 | 65500 | 65500 | 65500 | 65400 | 56 |
| 383 | 20250318 | 124800 | 1401826550 | 65500 | 65500 | 65500 | 65450 | 26 |
| 384 | 20250318 | 124700 | 1400123800 | 65450 | 65500 | 65500 | 65450 | 17 |
| 385 | 20250318 | 124600 | 1399010800 | 65500 | 65500 | 65550 | 65400 | 29 |
| 386 | 20250318 | 124500 | 1397111100 | 65400 | 65550 | 65600 | 65400 | 52 |
| 387 | 20250318 | 124400 | 1393707250 | 65600 | 65500 | 65600 | 65500 | 36 |
| 388 | 20250318 | 124300 | 1391346550 | 65500 | 65550 | 65550 | 65400 | 68 |
| 389 | 20250318 | 124200 | 1386893400 | 65550 | 65500 | 65550 | 65450 | 104 |
| 390 | 20250318 | 124100 | 1380081400 | 65500 | 65450 | 65500 | 65400 | 354 |
| 391 | 20250318 | 124000 | 1356921900 | 65450 | 65450 | 65500 | 65450 | 20 |
| 392 | 20250318 | 123900 | 1355612800 | 65500 | 65500 | 65500 | 65450 | 33 |
| 393 | 20250318 | 123800 | 1353451550 | 65450 | 65450 | 65500 | 65450 | 7 |
| 394 | 20250318 | 123700 | 1352993350 | 65450 | 65450 | 65450 | 65450 | 11 |
| 395 | 20250318 | 123600 | 1352273400 | 65500 | 65450 | 65500 | 65450 | 15 |
| 396 | 20250318 | 123500 | 1351291150 | 65500 | 65450 | 65500 | 65400 | 59 |
| 397 | 20250318 | 123400 | 1347431700 | 65450 | 65450 | 65500 | 65400 | 48 |
| 398 | 20250318 | 123300 | 1344291550 | 65400 | 65550 | 65550 | 65400 | 53 |
| 399 | 20250318 | 123200 | 1340819450 | 65550 | 65600 | 65600 | 65550 | 11 |
| 400 | 20250318 | 123100 | 1340098150 | 65550 | 65400 | 65550 | 65400 | 449 |
| 401 | 20250318 | 123000 | 1310702750 | 65350 | 65400 | 65400 | 65350 | 6 |
| 402 | 20250318 | 122900 | 1310310600 | 65400 | 65400 | 65400 | 65350 | 44 |
| 403 | 20250318 | 122800 | 1307433300 | 65450 | 65450 | 65500 | 65450 | 28 |
| 404 | 20250318 | 122700 | 1305600350 | 65450 | 65450 | 65500 | 65450 | 27 |
| 405 | 20250318 | 122600 | 1303833000 | 65450 | 65500 | 65500 | 65450 | 7 |
| 406 | 20250318 | 122500 | 1303374700 | 65450 | 65500 | 65500 | 65450 | 13 |
| 407 | 20250318 | 122400 | 1302523350 | 65450 | 65400 | 65500 | 65400 | 303 |
| 408 | 20250318 | 122300 | 1282693450 | 65400 | 65450 | 65500 | 65400 | 81 |
| 409 | 20250318 | 122200 | 1277394950 | 65450 | 65450 | 65500 | 65300 | 188 |
| 410 | 20250318 | 122100 | 1265105750 | 65500 | 65450 | 65500 | 65450 | 9 |
| 411 | 20250318 | 122000 | 1264516600 | 65500 | 65500 | 65500 | 65450 | 12 |
| 412 | 20250318 | 121900 | 1263730800 | 65450 | 65450 | 65500 | 65450 | 13 |
| 413 | 20250318 | 121800 | 1262879650 | 65500 | 65450 | 65500 | 65450 | 10 |
| 414 | 20250318 | 121700 | 1262225100 | 65450 | 65450 | 65500 | 65450 | 13 |
| 415 | 20250318 | 121600 | 1261373850 | 65500 | 65450 | 65500 | 65400 | 376 |
| 416 | 20250318 | 121500 | 1236775350 | 65450 | 65450 | 65500 | 65450 | 17 |
| 417 | 20250318 | 121400 | 1235662250 | 65450 | 65450 | 65450 | 65450 | 6 |
| 418 | 20250318 | 121300 | 1235269550 | 65500 | 65500 | 65500 | 65450 | 4 |
| 419 | 20250318 | 121200 | 1235007600 | 65500 | 65400 | 65500 | 65400 | 20 |
| 420 | 20250318 | 121100 | 1233698400 | 65400 | 65500 | 65500 | 65400 | 59 |
| 421 | 20250318 | 121000 | 1229838450 | 65400 | 65450 | 65450 | 65400 | 63 |
| 422 | 20250318 | 120900 | 1225717750 | 65500 | 65300 | 65500 | 65300 | 31 |
| 423 | 20250318 | 120800 | 1223688950 | 65400 | 65450 | 65450 | 65400 | 13 |
| 424 | 20250318 | 120700 | 1222838250 | 65400 | 65450 | 65500 | 65400 | 82 |
| 425 | 20250318 | 120600 | 1217474500 | 65400 | 65450 | 65500 | 65300 | 166 |
| 426 | 20250318 | 120500 | 1206621900 | 65450 | 65450 | 65450 | 65450 | 15 |
| 427 | 20250318 | 120400 | 1205640150 | 65500 | 65500 | 65500 | 65450 | 21 |
| 428 | 20250318 | 120300 | 1204264850 | 65500 | 65500 | 65600 | 65500 | 122 |
| 429 | 20250318 | 120200 | 1196273450 | 65450 | 65450 | 65500 | 65450 | 17 |
| 430 | 20250318 | 120100 | 1195160700 | 65500 | 65350 | 65500 | 65300 | 323 |
| 431 | 20250318 | 120000 | 1174025150 | 65400 | 65450 | 65450 | 65300 | 173 |
| 432 | 20250318 | 115900 | 1162723100 | 65450 | 65450 | 65500 | 65400 | 29 |
| 433 | 20250318 | 115800 | 1160824800 | 65450 | 65400 | 65500 | 65400 | 20 |
| 434 | 20250318 | 115700 | 1159516100 | 65400 | 65450 | 65500 | 65400 | 177 |
| 435 | 20250318 | 115600 | 1147939750 | 65400 | 65300 | 65450 | 65300 | 94 |
| 436 | 20250318 | 115500 | 1141792600 | 65300 | 65300 | 65400 | 65300 | 126 |
| 437 | 20250318 | 115400 | 1133555800 | 65300 | 65450 | 65450 | 65300 | 40 |
| 438 | 20250318 | 115300 | 1130939300 | 65400 | 65450 | 65450 | 65400 | 36 |
| 439 | 20250318 | 115200 | 1128583950 | 65400 | 65400 | 65450 | 65400 | 32 |
| 440 | 20250318 | 115100 | 1126490350 | 65450 | 65450 | 65500 | 65450 | 26 |
| 441 | 20250318 | 115000 | 1124788300 | 65400 | 65500 | 65500 | 65400 | 14 |
| 442 | 20250318 | 114900 | 1123872200 | 65500 | 65450 | 65500 | 65400 | 23 |
| 443 | 20250318 | 114800 | 1122367050 | 65450 | 65350 | 65450 | 65300 | 161 |
| 444 | 20250318 | 114700 | 1111846100 | 65300 | 65350 | 65400 | 65300 | 51 |
| 445 | 20250318 | 114600 | 1108515050 | 65350 | 65400 | 65400 | 65300 | 21 |
| 446 | 20250318 | 114500 | 1107142800 | 65400 | 65300 | 65400 | 65200 | 141 |
| 447 | 20250318 | 114400 | 1097934600 | 65300 | 65450 | 65450 | 65300 | 203 |
| 448 | 20250318 | 114300 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 0 |
| 449 | 20250318 | 114200 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 0 |
| 450 | 20250318 | 114100 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 0 |
| 451 | 20250318 | 114000 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 0 |
| 452 | 20250318 | 113900 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 0 |
| 453 | 20250318 | 113800 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 0 |
| 454 | 20250318 | 113700 | 1084658250 | 65400 | 65400 | 65400 | 65400 | 1 |
| 455 | 20250318 | 113600 | 1084592850 | 65450 | 65450 | 65450 | 65400 | 41 |
| 456 | 20250318 | 113500 | 1081909700 | 65400 | 65450 | 65500 | 65400 | 65 |
| 457 | 20250318 | 113400 | 1077657900 | 65400 | 65400 | 65500 | 65300 | 262 |
| 458 | 20250318 | 113300 | 1060521650 | 65300 | 65350 | 65400 | 65200 | 195 |
| 459 | 20250318 | 113200 | 1047780700 | 65300 | 65400 | 65400 | 65300 | 83 |
| 460 | 20250318 | 113100 | 1042358900 | 65400 | 65300 | 65400 | 65300 | 7 |
| 461 | 20250318 | 113000 | 1041901400 | 65350 | 65400 | 65400 | 65350 | 15 |
| 462 | 20250318 | 112900 | 1040920900 | 65300 | 65300 | 65400 | 65300 | 31 |
| 463 | 20250318 | 112800 | 1038894450 | 65300 | 65500 | 65500 | 65300 | 157 |
| 464 | 20250318 | 112700 | 1028632550 | 65450 | 65450 | 65500 | 65400 | 14 |
| 465 | 20250318 | 112600 | 1027716150 | 65500 | 65450 | 65500 | 65450 | 21 |
| 466 | 20250318 | 112500 | 1026341500 | 65450 | 65500 | 65500 | 65450 | 6 |
| 467 | 20250318 | 112400 | 1025948700 | 65450 | 65450 | 65500 | 65400 | 32 |
| 468 | 20250318 | 112300 | 1023854300 | 65500 | 65400 | 65500 | 65400 | 44 |
| 469 | 20250318 | 112200 | 1020974600 | 65500 | 65400 | 65500 | 65400 | 14 |
| 470 | 20250318 | 112100 | 1020058350 | 65400 | 65450 | 65500 | 65400 | 19 |
| 471 | 20250318 | 112000 | 1018814750 | 65450 | 65450 | 65500 | 65400 | 25 |
| 472 | 20250318 | 111900 | 1017177950 | 65450 | 65500 | 65500 | 65450 | 30 |
| 473 | 20250318 | 111800 | 1015213650 | 65450 | 65500 | 65500 | 65400 | 47 |
| 474 | 20250318 | 111700 | 1012136900 | 65400 | 65300 | 65550 | 65200 | 550 |
| 475 | 20250318 | 111600 | 976186550 | 65300 | 65200 | 65300 | 65200 | 30 |
| 476 | 20250318 | 111500 | 974228750 | 65200 | 65200 | 65300 | 65200 | 59 |
| 477 | 20250318 | 111400 | 970381450 | 65300 | 65350 | 65400 | 65300 | 46 |
| 478 | 20250318 | 111300 | 967376600 | 65350 | 65400 | 65400 | 65300 | 18 |
| 479 | 20250318 | 111200 | 966200500 | 65300 | 65350 | 65400 | 65300 | 377 |
| 480 | 20250318 | 111100 | 941579750 | 65350 | 65400 | 65400 | 65350 | 14 |
| 481 | 20250318 | 111000 | 940664800 | 65350 | 65300 | 65400 | 65300 | 15 |
| 482 | 20250318 | 110900 | 939684450 | 65300 | 65350 | 65400 | 65300 | 73 |
| 483 | 20250318 | 110800 | 934916250 | 65350 | 65350 | 65400 | 65350 | 5 |
| 484 | 20250318 | 110700 | 934589350 | 65400 | 65350 | 65400 | 65350 | 33 |
| 485 | 20250318 | 110600 | 932432150 | 65400 | 65450 | 65450 | 65400 | 99 |
| 486 | 20250318 | 110500 | 925957300 | 65450 | 65450 | 65450 | 65450 | 13 |
| 487 | 20250318 | 110400 | 925106450 | 65450 | 65300 | 65500 | 65300 | 146 |
| 488 | 20250318 | 110300 | 915555000 | 65400 | 65450 | 65450 | 65300 | 112 |
| 489 | 20250318 | 110200 | 908229200 | 65450 | 65450 | 65500 | 65450 | 5 |
| 490 | 20250318 | 110100 | 907901800 | 65450 | 65450 | 65500 | 65450 | 16 |
| 491 | 20250318 | 110000 | 906854550 | 65450 | 65450 | 65500 | 65450 | 14 |
| 492 | 20250318 | 105900 | 905938000 | 65500 | 65550 | 65600 | 65500 | 37 |
| 493 | 20250318 | 105800 | 903512350 | 65550 | 65550 | 65600 | 65500 | 15 |
| 494 | 20250318 | 105700 | 902529000 | 65600 | 65600 | 65600 | 65550 | 47 |
| 495 | 20250318 | 105600 | 899446100 | 65500 | 65300 | 65550 | 65300 | 75 |
| 496 | 20250318 | 105500 | 894534600 | 65400 | 65500 | 65500 | 65400 | 302 |
| 497 | 20250318 | 105400 | 874777250 | 65500 | 65500 | 65500 | 65400 | 66 |
| 498 | 20250318 | 105300 | 870459500 | 65500 | 65500 | 65500 | 65400 | 24 |
| 499 | 20250318 | 105200 | 868887700 | 65500 | 65550 | 65600 | 65500 | 67 |
| 500 | 20250318 | 105100 | 864497750 | 65600 | 65600 | 65600 | 65550 | 24 |
| 501 | 20250318 | 105000 | 862923550 | 65550 | 65550 | 65600 | 65550 | 17 |
| 502 | 20250318 | 104900 | 861808900 | 65600 | 65550 | 65600 | 65500 | 79 |
| 503 | 20250318 | 104800 | 856633600 | 65550 | 65600 | 65600 | 65550 | 18 |
| 504 | 20250318 | 104700 | 855453400 | 65600 | 65550 | 65600 | 65550 | 23 |
| 505 | 20250318 | 104600 | 853944950 | 65500 | 65550 | 65550 | 65500 | 68 |
| 506 | 20250318 | 104500 | 849490150 | 65550 | 65650 | 65650 | 65550 | 18 |
| 507 | 20250318 | 104400 | 848309050 | 65650 | 65650 | 65700 | 65650 | 16 |
| 508 | 20250318 | 104300 | 847258500 | 65650 | 65600 | 65700 | 65600 | 14 |
| 509 | 20250318 | 104200 | 846338900 | 65600 | 65650 | 65650 | 65600 | 120 |
| 510 | 20250318 | 104100 | 838466250 | 65650 | 65650 | 65700 | 65650 | 59 |
| 511 | 20250318 | 104000 | 834590600 | 65650 | 65650 | 65700 | 65650 | 7 |
| 512 | 20250318 | 103900 | 834130850 | 65700 | 65500 | 65700 | 65500 | 335 |
| 513 | 20250318 | 103800 | 812153200 | 65500 | 65550 | 65550 | 65400 | 47 |
| 514 | 20250318 | 103700 | 809074800 | 65600 | 65550 | 65600 | 65500 | 86 |
| 515 | 20250318 | 103600 | 803440200 | 65550 | 65600 | 65600 | 65550 | 5 |
| 516 | 20250318 | 103500 | 803112400 | 65550 | 65500 | 65600 | 65500 | 18 |
| 517 | 20250318 | 103400 | 801932050 | 65500 | 65600 | 65600 | 65500 | 69 |
| 518 | 20250318 | 103300 | 797411500 | 65500 | 65600 | 65600 | 65500 | 35 |
| 519 | 20250318 | 103200 | 795117700 | 65550 | 65550 | 65550 | 65550 | 8 |
| 520 | 20250318 | 103100 | 794593300 | 65550 | 65700 | 65700 | 65450 | 21 |
| 521 | 20250318 | 103000 | 793216050 | 65200 | 65550 | 65600 | 65200 | 1379 |
| 522 | 20250318 | 102900 | 703082950 | 65600 | 65700 | 65700 | 65500 | 456 |
| 523 | 20250318 | 102800 | 673182550 | 65700 | 65650 | 65700 | 65650 | 10 |
| 524 | 20250318 | 102700 | 672525950 | 65650 | 65700 | 65700 | 65650 | 34 |
| 525 | 20250318 | 102600 | 670292950 | 65700 | 65650 | 65700 | 65650 | 8 |
| 526 | 20250318 | 102500 | 669767600 | 65600 | 65650 | 65700 | 65600 | 42 |
| 527 | 20250318 | 102400 | 667009850 | 65600 | 65650 | 65700 | 65600 | 16 |
| 528 | 20250318 | 102300 | 665959300 | 65600 | 65650 | 65700 | 65600 | 29 |
| 529 | 20250318 | 102200 | 664055250 | 65600 | 65650 | 65700 | 65600 | 116 |
| 530 | 20250318 | 102100 | 656439900 | 65650 | 65650 | 65700 | 65600 | 30 |
| 531 | 20250318 | 102000 | 654470800 | 65700 | 65650 | 65700 | 65650 | 25 |
| 532 | 20250318 | 101900 | 652828750 | 65650 | 65650 | 65700 | 65650 | 15 |
| 533 | 20250318 | 101800 | 651843450 | 65700 | 65650 | 65700 | 65650 | 15 |
| 534 | 20250318 | 101700 | 650858500 | 65700 | 65550 | 65700 | 65550 | 207 |
| 535 | 20250318 | 101600 | 637276900 | 65550 | 65550 | 65600 | 65550 | 13 |
| 536 | 20250318 | 101500 | 636424650 | 65600 | 65600 | 65600 | 65550 | 15 |
| 537 | 20250318 | 101400 | 635440850 | 65550 | 65600 | 65600 | 65550 | 10 |
| 538 | 20250318 | 101300 | 634785100 | 65500 | 65600 | 65700 | 65500 | 489 |
| 539 | 20250318 | 101200 | 602752650 | 65600 | 65600 | 65650 | 65600 | 23 |
| 540 | 20250318 | 101100 | 601243450 | 65500 | 65700 | 65700 | 65500 | 110 |
| 541 | 20250318 | 101000 | 594025850 | 65700 | 65600 | 65700 | 65600 | 12 |
| 542 | 20250318 | 100900 | 593237950 | 65600 | 65500 | 65700 | 65500 | 60 |
| 543 | 20250318 | 100800 | 589300300 | 65500 | 65600 | 65700 | 65500 | 178 |
| 544 | 20250318 | 100700 | 577624500 | 65700 | 65600 | 65700 | 65600 | 75 |
| 545 | 20250318 | 100600 | 572702850 | 65700 | 65650 | 65700 | 65600 | 54 |
| 546 | 20250318 | 100500 | 569157600 | 65700 | 65550 | 65700 | 65550 | 179 |
| 547 | 20250318 | 100400 | 557412900 | 65600 | 65650 | 65650 | 65550 | 44 |
| 548 | 20250318 | 100300 | 554526100 | 65700 | 65600 | 65700 | 65600 | 68 |
| 549 | 20250318 | 100200 | 550060450 | 65600 | 65650 | 65700 | 65600 | 66 |
| 550 | 20250318 | 100100 | 545728700 | 65700 | 65550 | 65700 | 65500 | 313 |
| 551 | 20250318 | 100000 | 525199150 | 65550 | 65550 | 65600 | 65550 | 14 |
| 552 | 20250318 | 095900 | 524281400 | 65550 | 65550 | 65600 | 65550 | 12 |
| 553 | 20250318 | 095800 | 523494700 | 65550 | 65500 | 65600 | 65500 | 21 |
| 554 | 20250318 | 095700 | 522117550 | 65600 | 65550 | 65600 | 65500 | 39 |
| 555 | 20250318 | 095600 | 519561550 | 65600 | 65500 | 65600 | 65500 | 4 |
| 556 | 20250318 | 095500 | 519299350 | 65500 | 65500 | 65600 | 65500 | 39 |
| 557 | 20250318 | 095400 | 516742150 | 65500 | 65500 | 65700 | 65500 | 20 |
| 558 | 20250318 | 095300 | 515429450 | 65500 | 65600 | 65700 | 65500 | 274 |
| 559 | 20250318 | 095200 | 497451250 | 65600 | 65600 | 65600 | 65500 | 333 |
| 560 | 20250318 | 095100 | 475613250 | 65600 | 65600 | 65600 | 65500 | 636 |
| 561 | 20250318 | 095000 | 433900950 | 65700 | 65700 | 65700 | 65600 | 40 |
| 562 | 20250318 | 094900 | 431273150 | 65700 | 65700 | 65700 | 65600 | 162 |
| 563 | 20250318 | 094800 | 420632050 | 65700 | 65600 | 65800 | 65600 | 153 |
| 564 | 20250318 | 094700 | 410580050 | 65700 | 65800 | 65800 | 65600 | 48 |
| 565 | 20250318 | 094600 | 407426250 | 65800 | 65700 | 65800 | 65600 | 171 |
| 566 | 20250318 | 094500 | 396191950 | 65700 | 65800 | 65800 | 65700 | 375 |
| 567 | 20250318 | 094400 | 371547750 | 65800 | 65800 | 65800 | 65800 | 90 |
| 568 | 20250318 | 094300 | 365625750 | 65800 | 65800 | 65800 | 65800 | 24 |
| 569 | 20250318 | 094200 | 364046550 | 65800 | 65800 | 65900 | 65800 | 39 |
| 570 | 20250318 | 094100 | 361479050 | 65900 | 65800 | 65900 | 65800 | 28 |
| 571 | 20250318 | 094000 | 359635850 | 65800 | 65800 | 65800 | 65800 | 843 |
| 572 | 20250318 | 093900 | 304166450 | 65900 | 65900 | 65900 | 65800 | 87 |
| 573 | 20250318 | 093800 | 298438850 | 65900 | 66000 | 66000 | 65800 | 476 |
| 574 | 20250318 | 093700 | 267077850 | 66000 | 66000 | 66000 | 66000 | 5 |
| 575 | 20250318 | 093600 | 266747850 | 66000 | 66000 | 66100 | 66000 | 8 |
| 576 | 20250318 | 093500 | 266219650 | 66100 | 66100 | 66100 | 66100 | 0 |
| 577 | 20250318 | 093400 | 266219650 | 66100 | 66000 | 66100 | 66000 | 5 |
| 578 | 20250318 | 093300 | 265889550 | 66000 | 66100 | 66100 | 66000 | 16 |
| 579 | 20250318 | 093200 | 264832050 | 66000 | 66100 | 66100 | 66000 | 2 |
| 580 | 20250318 | 093100 | 264699950 | 66100 | 66200 | 66200 | 66100 | 82 |
| 581 | 20250318 | 093000 | 259278150 | 66100 | 66100 | 66100 | 66100 | 2 |
| 582 | 20250318 | 092900 | 259145950 | 66100 | 66000 | 66100 | 66000 | 11 |
| 583 | 20250318 | 092800 | 258418950 | 66100 | 66000 | 66100 | 66000 | 49 |
| 584 | 20250318 | 092700 | 255180150 | 66000 | 66000 | 66000 | 66000 | 122 |
| 585 | 20250318 | 092600 | 247128150 | 66100 | 66100 | 66200 | 66000 | 196 |
| 586 | 20250318 | 092500 | 234177950 | 66100 | 66000 | 66100 | 66000 | 176 |
| 587 | 20250318 | 092400 | 222554650 | 66000 | 65950 | 66000 | 65950 | 24 |
| 588 | 20250318 | 092300 | 220971800 | 65950 | 66100 | 66100 | 65900 | 164 |
| 589 | 20250318 | 092200 | 210153300 | 66100 | 66000 | 66100 | 66000 | 188 |
| 590 | 20250318 | 092100 | 197743000 | 66000 | 65900 | 66000 | 65900 | 8 |
| 591 | 20250318 | 092000 | 197215300 | 65800 | 65800 | 65800 | 65800 | 1 |
| 592 | 20250318 | 091900 | 197149500 | 65800 | 65900 | 65900 | 65800 | 165 |
| 593 | 20250318 | 091800 | 186276100 | 65800 | 65900 | 65900 | 65800 | 77 |
| 594 | 20250318 | 091700 | 181202500 | 65800 | 65900 | 65900 | 65800 | 134 |
| 595 | 20250318 | 091600 | 172373200 | 65900 | 66100 | 66100 | 65900 | 183 |
| 596 | 20250318 | 091500 | 160294800 | 66000 | 66200 | 66200 | 66000 | 112 |
| 597 | 20250318 | 091400 | 152890700 | 66100 | 66100 | 66100 | 66100 | 66 |
| 598 | 20250318 | 091300 | 148528100 | 66100 | 66300 | 66300 | 66100 | 213 |
| 599 | 20250318 | 091200 | 134431500 | 66300 | 66200 | 66300 | 66200 | 43 |
| 600 | 20250318 | 091100 | 131581100 | 66200 | 66200 | 66200 | 66200 | 1 |
| 601 | 20250318 | 091000 | 131514900 | 66100 | 66200 | 66300 | 66100 | 90 |
| 602 | 20250318 | 090900 | 125554400 | 66200 | 66400 | 66400 | 66200 | 447 |
| 603 | 20250318 | 090800 | 95912900 | 66300 | 66600 | 66600 | 66300 | 367 |
| 604 | 20250318 | 090700 | 71497200 | 66600 | 66800 | 66800 | 66600 | 11 |
| 605 | 20250318 | 090600 | 70763600 | 66800 | 66700 | 66800 | 66600 | 59 |
| 606 | 20250318 | 090500 | 66823100 | 66600 | 66600 | 66600 | 66600 | 4 |
| 607 | 20250318 | 090400 | 66556700 | 66600 | 66600 | 66600 | 66600 | 17 |
| 608 | 20250318 | 090300 | 65424500 | 66700 | 66800 | 66800 | 66400 | 201 |
| 609 | 20250318 | 090200 | 52015400 | 66500 | 66500 | 66700 | 66500 | 40 |
| 610 | 20250318 | 090100 | 49351400 | 66700 | 66600 | 66700 | 66600 | 95 |
| 611 | 20250318 | 090000 | 43019400 | 66500 | 66700 | 66700 | 66400 | 645 |