34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 3 | 20250317 | 192700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 4 | 20250317 | 192600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 5 | 20250317 | 192500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 6 | 20250317 | 192400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 7 | 20250317 | 192300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 8 | 20250317 | 192200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 9 | 20250317 | 192100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 10 | 20250317 | 192000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 11 | 20250317 | 191900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 12 | 20250317 | 191800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 13 | 20250317 | 191700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 14 | 20250317 | 191600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 15 | 20250317 | 191500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 16 | 20250317 | 191400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 17 | 20250317 | 191300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 18 | 20250317 | 191200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 19 | 20250317 | 191100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 20 | 20250317 | 191000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 21 | 20250317 | 190900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 22 | 20250317 | 190800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 23 | 20250317 | 190700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 24 | 20250317 | 190600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 25 | 20250317 | 190500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 26 | 20250317 | 190400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 27 | 20250317 | 190300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 28 | 20250317 | 190200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 29 | 20250317 | 190100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 30 | 20250317 | 190000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 31 | 20250317 | 185900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 32 | 20250317 | 185800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 33 | 20250317 | 185700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 34 | 20250317 | 185600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 35 | 20250317 | 185500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 36 | 20250317 | 185400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 37 | 20250317 | 185300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 38 | 20250317 | 185200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 39 | 20250317 | 185100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 40 | 20250317 | 185000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 41 | 20250317 | 184900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 42 | 20250317 | 184800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 43 | 20250317 | 184700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 44 | 20250317 | 184600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 45 | 20250317 | 184500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 46 | 20250317 | 184400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 47 | 20250317 | 184300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 48 | 20250317 | 184200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 49 | 20250317 | 184100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 50 | 20250317 | 184000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 51 | 20250317 | 183900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 52 | 20250317 | 183800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 53 | 20250317 | 183700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 54 | 20250317 | 183600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 55 | 20250317 | 183500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 56 | 20250317 | 183400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 57 | 20250317 | 183300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 58 | 20250317 | 183200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 59 | 20250317 | 183100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 60 | 20250317 | 183000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 61 | 20250317 | 182900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 62 | 20250317 | 182800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 63 | 20250317 | 182700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 64 | 20250317 | 182600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 65 | 20250317 | 182500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 66 | 20250317 | 182400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 67 | 20250317 | 182300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 68 | 20250317 | 182200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 69 | 20250317 | 182100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 70 | 20250317 | 182000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 71 | 20250317 | 181900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 72 | 20250317 | 181800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 73 | 20250317 | 181700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 74 | 20250317 | 181600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 75 | 20250317 | 181500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 76 | 20250317 | 181400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 77 | 20250317 | 181300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 78 | 20250317 | 181200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 79 | 20250317 | 181100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 80 | 20250317 | 181000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 81 | 20250317 | 180900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 82 | 20250317 | 180800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 83 | 20250317 | 180700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 84 | 20250317 | 180600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 85 | 20250317 | 180500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 86 | 20250317 | 180400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 87 | 20250317 | 180300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 88 | 20250317 | 180200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 89 | 20250317 | 180100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 90 | 20250317 | 180000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 91 | 20250317 | 175900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 92 | 20250317 | 175800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 93 | 20250317 | 175700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 94 | 20250317 | 175600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 95 | 20250317 | 175500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 96 | 20250317 | 175400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 97 | 20250317 | 175300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 98 | 20250317 | 175200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 99 | 20250317 | 175100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 100 | 20250317 | 175000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 101 | 20250317 | 174900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 102 | 20250317 | 174800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 103 | 20250317 | 174700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 104 | 20250317 | 174600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 105 | 20250317 | 174500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 106 | 20250317 | 174400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 107 | 20250317 | 174300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 108 | 20250317 | 174200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 109 | 20250317 | 174100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 110 | 20250317 | 174000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 111 | 20250317 | 173900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 112 | 20250317 | 173800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 113 | 20250317 | 173700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 114 | 20250317 | 173600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 115 | 20250317 | 173500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 116 | 20250317 | 173400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 117 | 20250317 | 173300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 118 | 20250317 | 173200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 119 | 20250317 | 173100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 120 | 20250317 | 173000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 121 | 20250317 | 172900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 122 | 20250317 | 172800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 123 | 20250317 | 172700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 124 | 20250317 | 172600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 125 | 20250317 | 172500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 126 | 20250317 | 172400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 127 | 20250317 | 172300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 128 | 20250317 | 172200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 129 | 20250317 | 172100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 130 | 20250317 | 172000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 131 | 20250317 | 171900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 132 | 20250317 | 171800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 133 | 20250317 | 171700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 134 | 20250317 | 171600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 135 | 20250317 | 171500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 136 | 20250317 | 171400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 137 | 20250317 | 171300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 138 | 20250317 | 171200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 139 | 20250317 | 171100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 140 | 20250317 | 171000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 141 | 20250317 | 170900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 142 | 20250317 | 170800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 143 | 20250317 | 170700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 144 | 20250317 | 170600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 145 | 20250317 | 170500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 146 | 20250317 | 170400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 147 | 20250317 | 170300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 148 | 20250317 | 170200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 149 | 20250317 | 170100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 150 | 20250317 | 170000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 151 | 20250317 | 165900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 152 | 20250317 | 165800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 153 | 20250317 | 165700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 154 | 20250317 | 165600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 155 | 20250317 | 165500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 156 | 20250317 | 165400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 157 | 20250317 | 165300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 158 | 20250317 | 165200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 159 | 20250317 | 165100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 160 | 20250317 | 165000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 161 | 20250317 | 164900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 162 | 20250317 | 164800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 163 | 20250317 | 164700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 164 | 20250317 | 164600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 165 | 20250317 | 164500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 166 | 20250317 | 164400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 167 | 20250317 | 164300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 168 | 20250317 | 164200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 169 | 20250317 | 164100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 170 | 20250317 | 164000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 171 | 20250317 | 163900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 172 | 20250317 | 163800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 173 | 20250317 | 163700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 174 | 20250317 | 163600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 175 | 20250317 | 163500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 176 | 20250317 | 163400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 177 | 20250317 | 163300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 178 | 20250317 | 163200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 179 | 20250317 | 163100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 180 | 20250317 | 163000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 181 | 20250317 | 162900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 182 | 20250317 | 162800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 183 | 20250317 | 162700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 184 | 20250317 | 162600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 185 | 20250317 | 162500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20250317 | 162400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20250317 | 162300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20250317 | 162200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20250317 | 162100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20250317 | 162000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20250317 | 161900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20250317 | 161800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20250317 | 161700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 194 | 20250317 | 161600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20250317 | 161500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 196 | 20250317 | 161400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 197 | 20250317 | 161300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 198 | 20250317 | 161200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 199 | 20250317 | 161100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 200 | 20250317 | 161000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 201 | 20250317 | 160900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 202 | 20250317 | 160800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 203 | 20250317 | 160700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 204 | 20250317 | 160600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 205 | 20250317 | 160500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 206 | 20250317 | 160400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 207 | 20250317 | 160300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 208 | 20250317 | 160200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 209 | 20250317 | 160100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 210 | 20250317 | 160000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 211 | 20250317 | 155900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 212 | 20250317 | 155800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 213 | 20250317 | 155700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 214 | 20250317 | 155600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 215 | 20250317 | 155500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 216 | 20250317 | 155400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 217 | 20250317 | 155300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 218 | 20250317 | 155200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20250317 | 155100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 220 | 20250317 | 155000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 221 | 20250317 | 154900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 222 | 20250317 | 154800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 223 | 20250317 | 154700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 224 | 20250317 | 154600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 225 | 20250317 | 154500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 226 | 20250317 | 154400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 227 | 20250317 | 154300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 228 | 20250317 | 154200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 229 | 20250317 | 154100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 230 | 20250317 | 154000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 231 | 20250317 | 153900 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 232 | 20250317 | 153800 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 233 | 20250317 | 153700 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 234 | 20250317 | 153600 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 235 | 20250317 | 153500 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 236 | 20250317 | 153400 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 237 | 20250317 | 153300 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 238 | 20250317 | 153200 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 239 | 20250317 | 153100 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 240 | 20250317 | 153000 | 16751741600 | 56900 | 56900 | 56900 | 56900 | 4946 |
| 241 | 20250317 | 152900 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 242 | 20250317 | 152800 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 243 | 20250317 | 152700 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 244 | 20250317 | 152600 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 245 | 20250317 | 152500 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 246 | 20250317 | 152400 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 247 | 20250317 | 152300 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 248 | 20250317 | 152200 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 249 | 20250317 | 152100 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 250 | 20250317 | 152000 | 16470314200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 251 | 20250317 | 151900 | 16470314200 | 56900 | 56800 | 56900 | 56700 | 325 |
| 252 | 20250317 | 151800 | 16451854000 | 56900 | 56800 | 56900 | 56700 | 412 |
| 253 | 20250317 | 151700 | 16428480200 | 56900 | 56800 | 56900 | 56700 | 696 |
| 254 | 20250317 | 151600 | 16388940600 | 56800 | 56900 | 56900 | 56700 | 411 |
| 255 | 20250317 | 151500 | 16365592000 | 56900 | 56800 | 56900 | 56800 | 610 |
| 256 | 20250317 | 151400 | 16330936400 | 56900 | 56800 | 56900 | 56800 | 245 |
| 257 | 20250317 | 151300 | 16317008200 | 56800 | 56700 | 56800 | 56700 | 422 |
| 258 | 20250317 | 151200 | 16293040700 | 56800 | 56800 | 56800 | 56700 | 370 |
| 259 | 20250317 | 151100 | 16272044900 | 56800 | 56800 | 56800 | 56700 | 643 |
| 260 | 20250317 | 151000 | 16235535500 | 56800 | 56800 | 56800 | 56700 | 305 |
| 261 | 20250317 | 150900 | 16218216600 | 56800 | 56900 | 56900 | 56700 | 278 |
| 262 | 20250317 | 150800 | 16202420100 | 56900 | 56900 | 57000 | 56800 | 163 |
| 263 | 20250317 | 150700 | 16193134000 | 56900 | 56900 | 56900 | 56800 | 933 |
| 264 | 20250317 | 150600 | 16140096400 | 56900 | 56800 | 57000 | 56800 | 189 |
| 265 | 20250317 | 150500 | 16129345100 | 57000 | 56900 | 57000 | 56800 | 316 |
| 266 | 20250317 | 150400 | 16111365400 | 56900 | 56900 | 57000 | 56900 | 421 |
| 267 | 20250317 | 150300 | 16087398000 | 56900 | 56900 | 56900 | 56800 | 299 |
| 268 | 20250317 | 150200 | 16070394900 | 56900 | 56900 | 57000 | 56700 | 227 |
| 269 | 20250317 | 150100 | 16057494600 | 56900 | 56900 | 57000 | 56700 | 2989 |
| 270 | 20250317 | 150000 | 15887569800 | 57000 | 57000 | 57000 | 56900 | 1173 |
| 271 | 20250317 | 145900 | 15820806700 | 57000 | 56900 | 57000 | 56900 | 357 |
| 272 | 20250317 | 145800 | 15800466400 | 57000 | 57000 | 57000 | 56800 | 467 |
| 273 | 20250317 | 145700 | 15773905300 | 57000 | 57000 | 57000 | 56800 | 226 |
| 274 | 20250317 | 145600 | 15761038900 | 57000 | 56900 | 57000 | 56900 | 327 |
| 275 | 20250317 | 145500 | 15742409000 | 56900 | 56800 | 56900 | 56800 | 294 |
| 276 | 20250317 | 145400 | 15725690200 | 56900 | 57000 | 57000 | 56800 | 994 |
| 277 | 20250317 | 145300 | 15669170500 | 57000 | 57000 | 57000 | 56900 | 398 |
| 278 | 20250317 | 145200 | 15646497900 | 57000 | 56900 | 57000 | 56900 | 294 |
| 279 | 20250317 | 145100 | 15629750000 | 57000 | 56900 | 57000 | 56800 | 635 |
| 280 | 20250317 | 145000 | 15593617500 | 56800 | 56900 | 56900 | 56800 | 367 |
| 281 | 20250317 | 144900 | 15572739800 | 56800 | 56900 | 56900 | 56800 | 967 |
| 282 | 20250317 | 144800 | 15517798700 | 56800 | 56900 | 56900 | 56800 | 750 |
| 283 | 20250317 | 144700 | 15475137200 | 56800 | 57100 | 57100 | 56750 | 699 |
| 284 | 20250317 | 144600 | 15435396350 | 57100 | 57000 | 57100 | 57000 | 398 |
| 285 | 20250317 | 144500 | 15412688950 | 57100 | 57100 | 57100 | 57000 | 751 |
| 286 | 20250317 | 144400 | 15369859450 | 57000 | 57200 | 57200 | 57000 | 595 |
| 287 | 20250317 | 144300 | 15335916050 | 57200 | 57100 | 57300 | 57100 | 434 |
| 288 | 20250317 | 144200 | 15311070950 | 57200 | 57200 | 57300 | 57100 | 567 |
| 289 | 20250317 | 144100 | 15278637950 | 57200 | 57200 | 57200 | 57100 | 343 |
| 290 | 20250317 | 144000 | 15259026050 | 57200 | 57200 | 57300 | 57100 | 676 |
| 291 | 20250317 | 143900 | 15220373250 | 57100 | 57200 | 57200 | 57100 | 410 |
| 292 | 20250317 | 143800 | 15196927550 | 57200 | 57200 | 57200 | 57100 | 1527 |
| 293 | 20250317 | 143700 | 15109583450 | 57100 | 57100 | 57200 | 57000 | 1859 |
| 294 | 20250317 | 143600 | 15003433750 | 57100 | 57100 | 57100 | 57000 | 989 |
| 295 | 20250317 | 143500 | 14947036850 | 57100 | 57000 | 57100 | 56900 | 557 |
| 296 | 20250317 | 143400 | 14915287050 | 57000 | 56900 | 57000 | 56900 | 273 |
| 297 | 20250317 | 143300 | 14899734350 | 57000 | 56900 | 57000 | 56900 | 362 |
| 298 | 20250317 | 143200 | 14879109550 | 57000 | 57000 | 57000 | 56900 | 187 |
| 299 | 20250317 | 143100 | 14868451250 | 57000 | 57000 | 57000 | 56900 | 230 |
| 300 | 20250317 | 143000 | 14855343150 | 57000 | 56900 | 57000 | 56800 | 589 |
| 301 | 20250317 | 142900 | 14821809250 | 57000 | 57000 | 57000 | 56900 | 265 |
| 302 | 20250317 | 142800 | 14806704450 | 57000 | 57100 | 57100 | 56900 | 366 |
| 303 | 20250317 | 142700 | 14785858950 | 57000 | 57000 | 57100 | 56900 | 335 |
| 304 | 20250317 | 142600 | 14766763650 | 57000 | 57000 | 57100 | 56900 | 360 |
| 305 | 20250317 | 142500 | 14746233350 | 57000 | 57000 | 57100 | 57000 | 1296 |
| 306 | 20250317 | 142400 | 14672344450 | 57000 | 56900 | 57000 | 56800 | 436 |
| 307 | 20250317 | 142300 | 14647542150 | 56900 | 56900 | 57000 | 56800 | 295 |
| 308 | 20250317 | 142200 | 14630753750 | 57000 | 56900 | 57000 | 56800 | 268 |
| 309 | 20250317 | 142100 | 14615510250 | 56900 | 57000 | 57100 | 56600 | 599 |
| 310 | 20250317 | 142000 | 14581413950 | 57000 | 57000 | 57000 | 56900 | 547 |
| 311 | 20250317 | 141900 | 14550250450 | 57000 | 57000 | 57000 | 56900 | 406 |
| 312 | 20250317 | 141800 | 14527121150 | 57000 | 57000 | 57000 | 56900 | 380 |
| 313 | 20250317 | 141700 | 14505465150 | 57000 | 56900 | 57000 | 56800 | 682 |
| 314 | 20250317 | 141600 | 14466617550 | 56900 | 56900 | 56900 | 56700 | 1054 |
| 315 | 20250317 | 141500 | 14406668550 | 56800 | 56900 | 56900 | 56600 | 263 |
| 316 | 20250317 | 141400 | 14391722750 | 56900 | 56900 | 56900 | 56700 | 231 |
| 317 | 20250317 | 141300 | 14378588150 | 56800 | 56800 | 56900 | 56800 | 325 |
| 318 | 20250317 | 141200 | 14360120950 | 56800 | 57000 | 57000 | 56800 | 315 |
| 319 | 20250317 | 141100 | 14342186650 | 56900 | 56900 | 57000 | 56600 | 1914 |
| 320 | 20250317 | 141000 | 14233292500 | 56900 | 56700 | 56900 | 56700 | 256 |
| 321 | 20250317 | 140900 | 14218739400 | 56800 | 56900 | 56900 | 56600 | 388 |
| 322 | 20250317 | 140800 | 14196694200 | 56800 | 56900 | 56900 | 56800 | 680 |
| 323 | 20250317 | 140700 | 14158052900 | 56900 | 56800 | 56900 | 56800 | 231 |
| 324 | 20250317 | 140600 | 14144929000 | 56800 | 56900 | 56900 | 56700 | 760 |
| 325 | 20250317 | 140500 | 14101736500 | 56900 | 56800 | 56900 | 56700 | 915 |
| 326 | 20250317 | 140400 | 14049783600 | 56800 | 56800 | 56800 | 56700 | 227 |
| 327 | 20250317 | 140300 | 14036890500 | 56800 | 56700 | 56900 | 56700 | 1729 |
| 328 | 20250317 | 140200 | 13938772700 | 56600 | 56500 | 56800 | 56500 | 1895 |
| 329 | 20250317 | 140100 | 13831417100 | 56500 | 56400 | 56500 | 56100 | 1319 |
| 330 | 20250317 | 140000 | 13757177300 | 56400 | 56500 | 56500 | 56400 | 482 |
| 331 | 20250317 | 135900 | 13729962900 | 56500 | 56500 | 56500 | 56400 | 38 |
| 332 | 20250317 | 135800 | 13727816800 | 56400 | 56400 | 56500 | 56200 | 163 |
| 333 | 20250317 | 135700 | 13718624400 | 56400 | 56500 | 56500 | 56200 | 1524 |
| 334 | 20250317 | 135600 | 13632863800 | 56500 | 56500 | 56500 | 56400 | 91 |
| 335 | 20250317 | 135500 | 13627722900 | 56500 | 56400 | 56500 | 56400 | 101 |
| 336 | 20250317 | 135400 | 13622016900 | 56500 | 56500 | 56500 | 56400 | 98 |
| 337 | 20250317 | 135300 | 13616487000 | 56400 | 56500 | 56500 | 56400 | 144 |
| 338 | 20250317 | 135200 | 13608359000 | 56200 | 56500 | 56600 | 56200 | 2213 |
| 339 | 20250317 | 135100 | 13483772700 | 56500 | 56500 | 56600 | 56500 | 302 |
| 340 | 20250317 | 135000 | 13466704100 | 56500 | 56600 | 56600 | 56500 | 541 |
| 341 | 20250317 | 134900 | 13436134000 | 56600 | 56600 | 56600 | 56500 | 284 |
| 342 | 20250317 | 134800 | 13420059900 | 56600 | 56500 | 56600 | 56500 | 164 |
| 343 | 20250317 | 134700 | 13410788600 | 56600 | 56600 | 56600 | 56500 | 67 |
| 344 | 20250317 | 134600 | 13406997300 | 56600 | 56500 | 56650 | 56500 | 296 |
| 345 | 20250317 | 134500 | 13390247600 | 56600 | 56700 | 56700 | 56600 | 217 |
| 346 | 20250317 | 134400 | 13377964600 | 56700 | 56600 | 56700 | 56600 | 325 |
| 347 | 20250317 | 134300 | 13359559000 | 56700 | 56600 | 56700 | 56600 | 23 |
| 348 | 20250317 | 134200 | 13358255200 | 56600 | 56700 | 56700 | 56600 | 149 |
| 349 | 20250317 | 134100 | 13349811000 | 56700 | 56600 | 56700 | 56500 | 358 |
| 350 | 20250317 | 134000 | 13329543200 | 56500 | 56700 | 56700 | 56500 | 433 |
| 351 | 20250317 | 133900 | 13305029900 | 56700 | 56700 | 56700 | 56600 | 74 |
| 352 | 20250317 | 133800 | 13300834900 | 56700 | 56700 | 56700 | 56600 | 84 |
| 353 | 20250317 | 133700 | 13296073300 | 56700 | 56700 | 56700 | 56600 | 77 |
| 354 | 20250317 | 133600 | 13291707600 | 56700 | 56600 | 56700 | 56600 | 696 |
| 355 | 20250317 | 133500 | 13252306500 | 56700 | 56700 | 56700 | 56600 | 218 |
| 356 | 20250317 | 133400 | 13239956100 | 56700 | 56600 | 56700 | 56600 | 656 |
| 357 | 20250317 | 133300 | 13202813300 | 56600 | 56700 | 56800 | 56600 | 76 |
| 358 | 20250317 | 133200 | 13198500500 | 56700 | 56600 | 56800 | 56600 | 368 |
| 359 | 20250317 | 133100 | 13177643200 | 56700 | 56800 | 56800 | 56700 | 138 |
| 360 | 20250317 | 133000 | 13169813800 | 56700 | 56700 | 56700 | 56600 | 722 |
| 361 | 20250317 | 132900 | 13128885200 | 56600 | 56800 | 56800 | 56600 | 241 |
| 362 | 20250317 | 132800 | 13115220200 | 56800 | 56700 | 56800 | 56600 | 138 |
| 363 | 20250317 | 132700 | 13107397300 | 56700 | 56700 | 56800 | 56700 | 432 |
| 364 | 20250317 | 132600 | 13082902600 | 56800 | 56800 | 56800 | 56700 | 50 |
| 365 | 20250317 | 132500 | 13080062700 | 56700 | 56700 | 56800 | 56700 | 105 |
| 366 | 20250317 | 132400 | 13074100500 | 56700 | 56700 | 56800 | 56500 | 805 |
| 367 | 20250317 | 132300 | 13028536200 | 56700 | 56800 | 56800 | 56700 | 201 |
| 368 | 20250317 | 132200 | 13017133300 | 56800 | 56800 | 56800 | 56700 | 115 |
| 369 | 20250317 | 132100 | 13010606800 | 56800 | 56700 | 56800 | 56700 | 143 |
| 370 | 20250317 | 132000 | 13002492600 | 56700 | 56700 | 56800 | 56700 | 281 |
| 371 | 20250317 | 131900 | 12986542700 | 56700 | 56500 | 56800 | 56500 | 1302 |
| 372 | 20250317 | 131800 | 12912839800 | 56500 | 56500 | 56500 | 56500 | 98 |
| 373 | 20250317 | 131700 | 12907302800 | 56500 | 56500 | 56500 | 56400 | 51 |
| 374 | 20250317 | 131600 | 12904421800 | 56500 | 56500 | 56500 | 56500 | 111 |
| 375 | 20250317 | 131500 | 12898150300 | 56500 | 56500 | 56500 | 56400 | 69 |
| 376 | 20250317 | 131400 | 12894255400 | 56500 | 56400 | 56500 | 56400 | 820 |
| 377 | 20250317 | 131300 | 12847991800 | 56500 | 56500 | 56500 | 56400 | 75 |
| 378 | 20250317 | 131200 | 12843754600 | 56400 | 56600 | 56600 | 56400 | 91 |
| 379 | 20250317 | 131100 | 12838610600 | 56600 | 56500 | 56600 | 56500 | 665 |
| 380 | 20250317 | 131000 | 12801032300 | 56600 | 56500 | 56600 | 56500 | 37 |
| 381 | 20250317 | 130900 | 12798938300 | 56500 | 56600 | 56600 | 56500 | 356 |
| 382 | 20250317 | 130800 | 12778819400 | 56600 | 56600 | 56600 | 56500 | 33 |
| 383 | 20250317 | 130700 | 12776951900 | 56600 | 56600 | 56600 | 56500 | 196 |
| 384 | 20250317 | 130600 | 12765869100 | 56600 | 56600 | 56600 | 56500 | 46 |
| 385 | 20250317 | 130500 | 12763265900 | 56500 | 56500 | 56600 | 56500 | 536 |
| 386 | 20250317 | 130400 | 12732933100 | 56600 | 56500 | 56600 | 56500 | 97 |
| 387 | 20250317 | 130300 | 12727448300 | 56600 | 56600 | 56600 | 56500 | 94 |
| 388 | 20250317 | 130200 | 12722128100 | 56500 | 56600 | 56600 | 56500 | 126 |
| 389 | 20250317 | 130100 | 12715004100 | 56600 | 56600 | 56600 | 56500 | 59 |
| 390 | 20250317 | 130000 | 12711667300 | 56500 | 56600 | 56600 | 56400 | 500 |
| 391 | 20250317 | 125900 | 12683417100 | 56500 | 56600 | 56600 | 56500 | 157 |
| 392 | 20250317 | 125800 | 12674544200 | 56600 | 56600 | 56600 | 56500 | 97 |
| 393 | 20250317 | 125700 | 12669054400 | 56600 | 56500 | 56600 | 56500 | 277 |
| 394 | 20250317 | 125600 | 12653401800 | 56600 | 56500 | 56600 | 56500 | 90 |
| 395 | 20250317 | 125500 | 12648308000 | 56500 | 56600 | 56600 | 56500 | 48 |
| 396 | 20250317 | 125400 | 12645591300 | 56600 | 56600 | 56700 | 56600 | 277 |
| 397 | 20250317 | 125300 | 12629912800 | 56600 | 56600 | 56600 | 56600 | 42 |
| 398 | 20250317 | 125200 | 12627535600 | 56600 | 56600 | 56600 | 56500 | 254 |
| 399 | 20250317 | 125100 | 12613159300 | 56600 | 56600 | 56700 | 56600 | 413 |
| 400 | 20250317 | 125000 | 12589782700 | 56600 | 56500 | 56600 | 56500 | 264 |
| 401 | 20250317 | 124900 | 12574849400 | 56600 | 56600 | 56600 | 56500 | 279 |
| 402 | 20250317 | 124800 | 12559058200 | 56500 | 56500 | 56600 | 56500 | 55 |
| 403 | 20250317 | 124700 | 12555948100 | 56500 | 56500 | 56500 | 56400 | 68 |
| 404 | 20250317 | 124600 | 12552106400 | 56500 | 56500 | 56500 | 56400 | 515 |
| 405 | 20250317 | 124500 | 12523012200 | 56500 | 56400 | 56500 | 56400 | 264 |
| 406 | 20250317 | 124400 | 12508106300 | 56400 | 56400 | 56400 | 56300 | 76 |
| 407 | 20250317 | 124300 | 12503821300 | 56400 | 56400 | 56400 | 56300 | 132 |
| 408 | 20250317 | 124200 | 12496376900 | 56500 | 56500 | 56500 | 56500 | 56 |
| 409 | 20250317 | 124100 | 12493212900 | 56400 | 56500 | 56500 | 56300 | 580 |
| 410 | 20250317 | 124000 | 12460533500 | 56500 | 56400 | 56500 | 56400 | 86 |
| 411 | 20250317 | 123900 | 12455675000 | 56500 | 56500 | 56500 | 56400 | 55 |
| 412 | 20250317 | 123800 | 12452568000 | 56400 | 56500 | 56500 | 56400 | 129 |
| 413 | 20250317 | 123700 | 12445288200 | 56400 | 56500 | 56500 | 56400 | 262 |
| 414 | 20250317 | 123600 | 12430504000 | 56500 | 56500 | 56500 | 56400 | 74 |
| 415 | 20250317 | 123500 | 12426323400 | 56500 | 56400 | 56500 | 56400 | 113 |
| 416 | 20250317 | 123400 | 12419944200 | 56400 | 56500 | 56500 | 56400 | 215 |
| 417 | 20250317 | 123300 | 12407814400 | 56500 | 56500 | 56500 | 56400 | 85 |
| 418 | 20250317 | 123200 | 12403014100 | 56400 | 56500 | 56500 | 56400 | 140 |
| 419 | 20250317 | 123100 | 12395112200 | 56500 | 56500 | 56500 | 56400 | 63 |
| 420 | 20250317 | 123000 | 12391552800 | 56500 | 56500 | 56500 | 56400 | 199 |
| 421 | 20250317 | 122900 | 12380323600 | 56400 | 56500 | 56500 | 56400 | 44 |
| 422 | 20250317 | 122800 | 12377837700 | 56400 | 56500 | 56500 | 56400 | 73 |
| 423 | 20250317 | 122700 | 12373713700 | 56500 | 56500 | 56500 | 56400 | 102 |
| 424 | 20250317 | 122600 | 12367950800 | 56500 | 56400 | 56500 | 56400 | 73 |
| 425 | 20250317 | 122500 | 12363828800 | 56500 | 56400 | 56500 | 56400 | 82 |
| 426 | 20250317 | 122400 | 12359196900 | 56400 | 56300 | 56400 | 56300 | 646 |
| 427 | 20250317 | 122300 | 12322777000 | 56300 | 56400 | 56400 | 56300 | 190 |
| 428 | 20250317 | 122200 | 12312076000 | 56400 | 56400 | 56400 | 56300 | 74 |
| 429 | 20250317 | 122100 | 12307905800 | 56300 | 56300 | 56400 | 56300 | 468 |
| 430 | 20250317 | 122000 | 12281518100 | 56400 | 56400 | 56400 | 56300 | 228 |
| 431 | 20250317 | 121900 | 12268677500 | 56400 | 56400 | 56400 | 56300 | 106 |
| 432 | 20250317 | 121800 | 12262707700 | 56300 | 56400 | 56400 | 56300 | 332 |
| 433 | 20250317 | 121700 | 12244010800 | 56300 | 56400 | 56400 | 56300 | 69 |
| 434 | 20250317 | 121600 | 12240119600 | 56300 | 56400 | 56400 | 56300 | 225 |
| 435 | 20250317 | 121500 | 12227447800 | 56400 | 56300 | 56400 | 56300 | 91 |
| 436 | 20250317 | 121400 | 12222322800 | 56400 | 56350 | 56400 | 56300 | 228 |
| 437 | 20250317 | 121300 | 12209477500 | 56300 | 56400 | 56400 | 56300 | 422 |
| 438 | 20250317 | 121200 | 12185716100 | 56400 | 56300 | 56400 | 56300 | 227 |
| 439 | 20250317 | 121100 | 12172921900 | 56300 | 56400 | 56400 | 56300 | 113 |
| 440 | 20250317 | 121000 | 12166559000 | 56400 | 56400 | 56400 | 56300 | 119 |
| 441 | 20250317 | 120900 | 12159848700 | 56400 | 56400 | 56400 | 56300 | 52 |
| 442 | 20250317 | 120800 | 12156916100 | 56300 | 56400 | 56400 | 56300 | 165 |
| 443 | 20250317 | 120700 | 12147610200 | 56400 | 56300 | 56400 | 56300 | 205 |
| 444 | 20250317 | 120600 | 12136055300 | 56300 | 56300 | 56400 | 56300 | 270 |
| 445 | 20250317 | 120500 | 12120853500 | 56400 | 56500 | 56500 | 56300 | 1757 |
| 446 | 20250317 | 120400 | 12021765700 | 56500 | 56500 | 56500 | 56400 | 75 |
| 447 | 20250317 | 120300 | 12017533400 | 56500 | 56500 | 56500 | 56400 | 95 |
| 448 | 20250317 | 120200 | 12012166100 | 56500 | 56600 | 56600 | 56500 | 155 |
| 449 | 20250317 | 120100 | 12003406300 | 56600 | 56700 | 56700 | 56500 | 273 |
| 450 | 20250317 | 120000 | 11987954100 | 56700 | 56700 | 56700 | 56600 | 42 |
| 451 | 20250317 | 115900 | 11985573100 | 56700 | 56700 | 56700 | 56600 | 180 |
| 452 | 20250317 | 115800 | 11975367300 | 56700 | 56700 | 56700 | 56600 | 200 |
| 453 | 20250317 | 115700 | 11964035550 | 56600 | 56600 | 56700 | 56600 | 86 |
| 454 | 20250317 | 115600 | 11959159650 | 56600 | 56600 | 56600 | 56500 | 240 |
| 455 | 20250317 | 115500 | 11945576550 | 56500 | 56600 | 56700 | 56500 | 131 |
| 456 | 20250317 | 115400 | 11938165650 | 56600 | 56500 | 56700 | 56500 | 390 |
| 457 | 20250317 | 115300 | 11916093050 | 56500 | 56600 | 56600 | 56500 | 161 |
| 458 | 20250317 | 115200 | 11906986250 | 56500 | 56600 | 56600 | 56500 | 158 |
| 459 | 20250317 | 115100 | 11898045950 | 56600 | 56600 | 56600 | 56500 | 65 |
| 460 | 20250317 | 115000 | 11894367050 | 56500 | 56600 | 56600 | 56500 | 657 |
| 461 | 20250317 | 114900 | 11857231250 | 56600 | 56500 | 56600 | 56500 | 185 |
| 462 | 20250317 | 114800 | 11846769650 | 56600 | 56600 | 56600 | 56600 | 103 |
| 463 | 20250317 | 114700 | 11840939850 | 56600 | 56600 | 56600 | 56500 | 197 |
| 464 | 20250317 | 114600 | 11829795050 | 56600 | 56600 | 56600 | 56600 | 61 |
| 465 | 20250317 | 114500 | 11826342450 | 56600 | 56600 | 56600 | 56500 | 219 |
| 466 | 20250317 | 114400 | 11813955250 | 56600 | 56600 | 56600 | 56600 | 76 |
| 467 | 20250317 | 114300 | 11809653650 | 56600 | 56600 | 56600 | 56400 | 441 |
| 468 | 20250317 | 114200 | 11784716950 | 56600 | 56600 | 56700 | 56600 | 426 |
| 469 | 20250317 | 114100 | 11760600750 | 56600 | 56500 | 56700 | 56500 | 845 |
| 470 | 20250317 | 114000 | 11712775250 | 56500 | 56500 | 56600 | 56400 | 920 |
| 471 | 20250317 | 113900 | 11660794550 | 56600 | 56600 | 56600 | 56500 | 102 |
| 472 | 20250317 | 113800 | 11655021650 | 56600 | 56600 | 56600 | 56500 | 152 |
| 473 | 20250317 | 113700 | 11646423650 | 56600 | 56500 | 56600 | 56500 | 173 |
| 474 | 20250317 | 113600 | 11636636350 | 56500 | 56600 | 56600 | 56500 | 335 |
| 475 | 20250317 | 113500 | 11617696450 | 56600 | 56600 | 56600 | 56500 | 153 |
| 476 | 20250317 | 113400 | 11609040650 | 56600 | 56500 | 56600 | 56400 | 175 |
| 477 | 20250317 | 113300 | 11599152350 | 56500 | 56500 | 56500 | 56400 | 291 |
| 478 | 20250317 | 113200 | 11582724750 | 56400 | 56500 | 56500 | 56400 | 104 |
| 479 | 20250317 | 113100 | 11576849150 | 56500 | 56500 | 56600 | 56400 | 319 |
| 480 | 20250317 | 113000 | 11558829550 | 56400 | 56500 | 56500 | 56400 | 68 |
| 481 | 20250317 | 112900 | 11554989150 | 56500 | 56500 | 56500 | 56400 | 147 |
| 482 | 20250317 | 112800 | 11546683950 | 56500 | 56500 | 56500 | 56400 | 139 |
| 483 | 20250317 | 112700 | 11538833650 | 56400 | 56500 | 56600 | 56400 | 298 |
| 484 | 20250317 | 112600 | 11522016850 | 56500 | 56600 | 56600 | 56500 | 497 |
| 485 | 20250317 | 112500 | 11493923350 | 56600 | 56600 | 56600 | 56500 | 101 |
| 486 | 20250317 | 112400 | 11488207050 | 56600 | 56500 | 56600 | 56500 | 276 |
| 487 | 20250317 | 112300 | 11472586750 | 56500 | 56600 | 56600 | 56500 | 985 |
| 488 | 20250317 | 112200 | 11416924150 | 56500 | 56600 | 56600 | 56500 | 87 |
| 489 | 20250317 | 112100 | 11412000250 | 56500 | 56600 | 56700 | 56500 | 105 |
| 490 | 20250317 | 112000 | 11406054250 | 56600 | 56600 | 56700 | 56550 | 104 |
| 491 | 20250317 | 111900 | 11400163750 | 56700 | 56700 | 56700 | 56500 | 347 |
| 492 | 20250317 | 111800 | 11380518450 | 56600 | 56600 | 56700 | 56600 | 216 |
| 493 | 20250317 | 111700 | 11368291950 | 56700 | 56600 | 56700 | 56600 | 203 |
| 494 | 20250317 | 111600 | 11356790850 | 56700 | 56600 | 56700 | 56600 | 117 |
| 495 | 20250317 | 111500 | 11350165150 | 56600 | 56700 | 56700 | 56500 | 242 |
| 496 | 20250317 | 111400 | 11336457350 | 56700 | 56700 | 56700 | 56600 | 137 |
| 497 | 20250317 | 111300 | 11328698750 | 56600 | 56600 | 56700 | 56600 | 238 |
| 498 | 20250317 | 111200 | 11315224550 | 56500 | 56600 | 56600 | 56500 | 502 |
| 499 | 20250317 | 111100 | 11286811550 | 56600 | 56600 | 56600 | 56500 | 405 |
| 500 | 20250317 | 111000 | 11263920050 | 56500 | 56500 | 56600 | 56500 | 250 |
| 501 | 20250317 | 110900 | 11249791550 | 56500 | 56500 | 56500 | 56400 | 303 |
| 502 | 20250317 | 110800 | 11232678850 | 56500 | 56500 | 56500 | 56500 | 301 |
| 503 | 20250317 | 110700 | 11215672350 | 56500 | 56500 | 56600 | 56400 | 409 |
| 504 | 20250317 | 110600 | 11192561050 | 56500 | 56400 | 56600 | 56400 | 575 |
| 505 | 20250317 | 110500 | 11160082150 | 56500 | 56500 | 56600 | 56400 | 317 |
| 506 | 20250317 | 110400 | 11142172250 | 56600 | 56600 | 56600 | 56500 | 349 |
| 507 | 20250317 | 110300 | 11122446850 | 56500 | 56400 | 56600 | 56400 | 159 |
| 508 | 20250317 | 110200 | 11113464350 | 56400 | 56500 | 56500 | 56400 | 1280 |
| 509 | 20250317 | 110100 | 11041152750 | 56600 | 56500 | 56700 | 56500 | 243 |
| 510 | 20250317 | 110000 | 11027400950 | 56600 | 56600 | 56700 | 56500 | 859 |
| 511 | 20250317 | 105900 | 10978772250 | 56700 | 56700 | 56800 | 56600 | 1125 |
| 512 | 20250317 | 105800 | 10914964550 | 56700 | 56800 | 56900 | 56700 | 1457 |
| 513 | 20250317 | 105700 | 10832203350 | 56900 | 56900 | 56900 | 56900 | 203 |
| 514 | 20250317 | 105600 | 10820652650 | 56900 | 56900 | 56900 | 56800 | 93 |
| 515 | 20250317 | 105500 | 10815361450 | 57000 | 56900 | 57000 | 56800 | 210 |
| 516 | 20250317 | 105400 | 10803416650 | 56900 | 57000 | 57100 | 56800 | 644 |
| 517 | 20250317 | 105300 | 10766778550 | 57000 | 57050 | 57100 | 57000 | 598 |
| 518 | 20250317 | 105200 | 10732686500 | 57000 | 57000 | 57100 | 57000 | 171 |
| 519 | 20250317 | 105100 | 10722933200 | 57100 | 57100 | 57100 | 57000 | 501 |
| 520 | 20250317 | 105000 | 10694326300 | 57100 | 57000 | 57100 | 57000 | 26 |
| 521 | 20250317 | 104900 | 10692842700 | 57100 | 57100 | 57100 | 57000 | 270 |
| 522 | 20250317 | 104800 | 10677448800 | 57100 | 57000 | 57100 | 56900 | 305 |
| 523 | 20250317 | 104700 | 10660060900 | 57000 | 57100 | 57100 | 56900 | 190 |
| 524 | 20250317 | 104600 | 10649228400 | 57100 | 57000 | 57100 | 57000 | 73 |
| 525 | 20250317 | 104500 | 10645063300 | 57000 | 56900 | 57050 | 56900 | 151 |
| 526 | 20250317 | 104400 | 10636456850 | 56900 | 57000 | 57000 | 56900 | 449 |
| 527 | 20250317 | 104300 | 10610890850 | 57000 | 57000 | 57100 | 56900 | 207 |
| 528 | 20250317 | 104200 | 10599092550 | 56900 | 57000 | 57000 | 56900 | 2317 |
| 529 | 20250317 | 104100 | 10467027550 | 57100 | 57100 | 57200 | 57000 | 326 |
| 530 | 20250317 | 104000 | 10448425750 | 57100 | 57200 | 57200 | 57100 | 281 |
| 531 | 20250317 | 103900 | 10432359950 | 57200 | 57300 | 57300 | 57200 | 418 |
| 532 | 20250317 | 103800 | 10408441550 | 57300 | 57300 | 57300 | 57200 | 289 |
| 533 | 20250317 | 103700 | 10391885050 | 57400 | 57300 | 57600 | 57300 | 747 |
| 534 | 20250317 | 103600 | 10348965250 | 57500 | 57200 | 57600 | 57200 | 10344 |
| 535 | 20250317 | 103500 | 9755048450 | 57200 | 57100 | 57200 | 57000 | 697 |
| 536 | 20250317 | 103400 | 9715234650 | 57100 | 57100 | 57200 | 57100 | 138 |
| 537 | 20250317 | 103300 | 9707348900 | 57100 | 57000 | 57200 | 57000 | 327 |
| 538 | 20250317 | 103200 | 9688676800 | 57100 | 57100 | 57200 | 57100 | 1133 |
| 539 | 20250317 | 103100 | 9623894900 | 57100 | 57000 | 57100 | 56950 | 354 |
| 540 | 20250317 | 103000 | 9603716750 | 56950 | 57000 | 57000 | 56950 | 37 |
| 541 | 20250317 | 102900 | 9601608000 | 57000 | 57100 | 57100 | 57000 | 314 |
| 542 | 20250317 | 102800 | 9583684700 | 57100 | 57000 | 57100 | 56900 | 328 |
| 543 | 20250317 | 102700 | 9564992300 | 57000 | 56800 | 57000 | 56800 | 1543 |
| 544 | 20250317 | 102600 | 9477198900 | 56800 | 56900 | 56900 | 56800 | 98 |
| 545 | 20250317 | 102500 | 9471629100 | 56800 | 56800 | 56800 | 56800 | 40 |
| 546 | 20250317 | 102400 | 9469357100 | 56800 | 56600 | 56800 | 56500 | 457 |
| 547 | 20250317 | 102300 | 9443484700 | 56600 | 56600 | 56700 | 56600 | 108 |
| 548 | 20250317 | 102200 | 9437369500 | 56600 | 56600 | 56700 | 56600 | 43 |
| 549 | 20250317 | 102100 | 9434934100 | 56600 | 56500 | 56600 | 56500 | 190 |
| 550 | 20250317 | 102000 | 9424197000 | 56500 | 56500 | 56500 | 56400 | 207 |
| 551 | 20250317 | 101900 | 9412501900 | 56700 | 56600 | 56700 | 56400 | 2016 |
| 552 | 20250317 | 101800 | 9298561000 | 56700 | 56800 | 56800 | 56700 | 587 |
| 553 | 20250317 | 101700 | 9265241500 | 56800 | 56900 | 56900 | 56800 | 47 |
| 554 | 20250317 | 101600 | 9262567600 | 56800 | 56800 | 56900 | 56800 | 67 |
| 555 | 20250317 | 101500 | 9258756900 | 56800 | 56900 | 56900 | 56800 | 296 |
| 556 | 20250317 | 101400 | 9241939800 | 57000 | 57100 | 57100 | 56800 | 1915 |
| 557 | 20250317 | 101300 | 9132728300 | 57100 | 57100 | 57200 | 57100 | 1478 |
| 558 | 20250317 | 101200 | 9048191700 | 57100 | 57000 | 57200 | 57000 | 1048 |
| 559 | 20250317 | 101100 | 8988375750 | 57050 | 56900 | 57200 | 56900 | 2534 |
| 560 | 20250317 | 101000 | 8843845200 | 56900 | 56800 | 57000 | 56800 | 928 |
| 561 | 20250317 | 100900 | 8791096800 | 56900 | 56800 | 57000 | 56600 | 1853 |
| 562 | 20250317 | 100800 | 8685783000 | 56800 | 56900 | 57000 | 56800 | 536 |
| 563 | 20250317 | 100700 | 8655331700 | 57000 | 56800 | 57000 | 56700 | 2806 |
| 564 | 20250317 | 100600 | 8495555200 | 56800 | 56700 | 56800 | 56700 | 509 |
| 565 | 20250317 | 100500 | 8466676700 | 56700 | 56400 | 56800 | 56400 | 1243 |
| 566 | 20250317 | 100400 | 8396292900 | 56500 | 56400 | 56500 | 56400 | 330 |
| 567 | 20250317 | 100300 | 8377661200 | 56400 | 56600 | 56700 | 56400 | 413 |
| 568 | 20250317 | 100200 | 8354293300 | 56700 | 56400 | 56800 | 56400 | 1597 |
| 569 | 20250317 | 100100 | 8263717600 | 56400 | 56500 | 56500 | 56400 | 341 |
| 570 | 20250317 | 100000 | 8244479750 | 56400 | 56600 | 56600 | 56400 | 366 |
| 571 | 20250317 | 095900 | 8223783500 | 56600 | 56500 | 56600 | 56400 | 180 |
| 572 | 20250317 | 095800 | 8213611100 | 56400 | 56500 | 56600 | 56400 | 146 |
| 573 | 20250317 | 095700 | 8205357900 | 56500 | 56500 | 56500 | 56400 | 1536 |
| 574 | 20250317 | 095600 | 8118602900 | 56500 | 56500 | 56600 | 56400 | 364 |
| 575 | 20250317 | 095500 | 8098035600 | 56500 | 56500 | 56600 | 56400 | 207 |
| 576 | 20250317 | 095400 | 8086340200 | 56400 | 56400 | 56500 | 56400 | 256 |
| 577 | 20250317 | 095300 | 8071897700 | 56400 | 56300 | 56500 | 56300 | 356 |
| 578 | 20250317 | 095200 | 8051810100 | 56400 | 56400 | 56400 | 56300 | 116 |
| 579 | 20250317 | 095100 | 8045269800 | 56400 | 56500 | 56600 | 56300 | 593 |
| 580 | 20250317 | 095000 | 8011790000 | 56400 | 56400 | 56600 | 56200 | 1082 |
| 581 | 20250317 | 094900 | 7950720700 | 56400 | 56400 | 56400 | 56100 | 1151 |
| 582 | 20250317 | 094800 | 7886029100 | 56400 | 56400 | 56400 | 56300 | 587 |
| 583 | 20250317 | 094700 | 7852928400 | 56500 | 56700 | 56700 | 56400 | 938 |
| 584 | 20250317 | 094600 | 7799874900 | 56700 | 56600 | 56800 | 56600 | 408 |
| 585 | 20250317 | 094500 | 7776749000 | 56600 | 56600 | 56700 | 56400 | 1188 |
| 586 | 20250317 | 094400 | 7709681900 | 56700 | 56700 | 56800 | 56600 | 208 |
| 587 | 20250317 | 094300 | 7697882800 | 56800 | 56700 | 56800 | 56600 | 52 |
| 588 | 20250317 | 094200 | 7694934000 | 56600 | 56900 | 56900 | 56400 | 606 |
| 589 | 20250317 | 094100 | 7660574500 | 56900 | 56400 | 56900 | 56400 | 3696 |
| 590 | 20250317 | 094000 | 7451147200 | 56400 | 56400 | 56500 | 56300 | 141 |
| 591 | 20250317 | 093900 | 7443193300 | 56600 | 56200 | 56600 | 56200 | 982 |
| 592 | 20250317 | 093800 | 7387687700 | 56200 | 56200 | 56400 | 56200 | 551 |
| 593 | 20250317 | 093700 | 7356659500 | 56100 | 56200 | 56300 | 56100 | 208 |
| 594 | 20250317 | 093600 | 7344981500 | 56100 | 56400 | 56400 | 56100 | 1263 |
| 595 | 20250317 | 093500 | 7273910100 | 56300 | 56400 | 56500 | 56300 | 132 |
| 596 | 20250317 | 093400 | 7266464800 | 56500 | 56300 | 56500 | 56300 | 697 |
| 597 | 20250317 | 093300 | 7227104300 | 56500 | 56200 | 56500 | 56000 | 1734 |
| 598 | 20250317 | 093200 | 7129696600 | 56300 | 56200 | 56300 | 56150 | 794 |
| 599 | 20250317 | 093100 | 7085040500 | 56200 | 56400 | 56400 | 56100 | 557 |
| 600 | 20250317 | 093000 | 7053715300 | 56400 | 56500 | 56500 | 56300 | 649 |
| 601 | 20250317 | 092900 | 7017120750 | 56500 | 56300 | 56500 | 56300 | 2925 |
| 602 | 20250317 | 092800 | 6852121550 | 56200 | 56000 | 56300 | 55900 | 2216 |
| 603 | 20250317 | 092700 | 6727693650 | 55900 | 56000 | 56200 | 55900 | 1880 |
| 604 | 20250317 | 092600 | 6622427850 | 56000 | 56100 | 56400 | 56000 | 1200 |
| 605 | 20250317 | 092500 | 6555074450 | 56000 | 56000 | 56500 | 55900 | 11579 |
| 606 | 20250317 | 092400 | 5901749050 | 55900 | 55700 | 55900 | 55700 | 414 |
| 607 | 20250317 | 092300 | 5878650350 | 55700 | 55700 | 55750 | 55600 | 783 |
| 608 | 20250317 | 092200 | 5835033700 | 55700 | 55600 | 55700 | 55500 | 1229 |
| 609 | 20250317 | 092100 | 5766800200 | 55600 | 55400 | 55600 | 55300 | 678 |
| 610 | 20250317 | 092000 | 5729189300 | 55300 | 55300 | 55400 | 55200 | 292 |
| 611 | 20250317 | 091900 | 5713035400 | 55400 | 55300 | 55400 | 55100 | 1710 |
| 612 | 20250317 | 091800 | 5618584750 | 55300 | 55300 | 55400 | 55200 | 634 |
| 613 | 20250317 | 091700 | 5583511050 | 55300 | 55400 | 55400 | 55200 | 1446 |
| 614 | 20250317 | 091600 | 5503571600 | 55300 | 55700 | 55800 | 55200 | 1912 |
| 615 | 20250317 | 091500 | 5397714500 | 55600 | 55800 | 55900 | 55100 | 5205 |
| 616 | 20250317 | 091400 | 5108432100 | 55800 | 55900 | 55900 | 55600 | 3518 |
| 617 | 20250317 | 091300 | 4912188500 | 55900 | 56200 | 56400 | 55800 | 1624 |
| 618 | 20250317 | 091200 | 4821149300 | 56200 | 56100 | 56200 | 56000 | 2257 |
| 619 | 20250317 | 091100 | 4694524200 | 56100 | 56400 | 56400 | 56100 | 1166 |
| 620 | 20250317 | 091000 | 4628899100 | 56300 | 56900 | 57000 | 56200 | 6800 |
| 621 | 20250317 | 090900 | 4244557000 | 57000 | 57100 | 57400 | 56800 | 2830 |
| 622 | 20250317 | 090800 | 4083037300 | 57100 | 57200 | 57300 | 57000 | 1066 |
| 623 | 20250317 | 090700 | 4022088800 | 57300 | 57000 | 57300 | 56800 | 1604 |
| 624 | 20250317 | 090600 | 3930504100 | 56900 | 57350 | 57400 | 56700 | 5495 |
| 625 | 20250317 | 090500 | 3617455200 | 57300 | 56700 | 57400 | 56400 | 2172 |
| 626 | 20250317 | 090400 | 3494074450 | 56700 | 56700 | 56900 | 56500 | 2851 |
| 627 | 20250317 | 090300 | 3332572550 | 56700 | 57700 | 57800 | 56700 | 8821 |
| 628 | 20250317 | 090200 | 2827454950 | 57700 | 58100 | 58300 | 57700 | 7575 |
| 629 | 20250317 | 090100 | 2388394350 | 58200 | 58100 | 58500 | 57900 | 16646 |
| 630 | 20250317 | 090000 | 1418541000 | 58100 | 56900 | 58400 | 56800 | 24629 |