34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 3 | 20250312 | 192600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 4 | 20250312 | 192500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 5 | 20250312 | 192400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 6 | 20250312 | 192300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 7 | 20250312 | 192200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 8 | 20250312 | 192100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 9 | 20250312 | 192000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 10 | 20250312 | 191900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 11 | 20250312 | 191800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 12 | 20250312 | 191700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 13 | 20250312 | 191600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 14 | 20250312 | 191500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 15 | 20250312 | 191400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 16 | 20250312 | 191300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 17 | 20250312 | 191200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 18 | 20250312 | 191100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 19 | 20250312 | 191000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 20 | 20250312 | 190900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 21 | 20250312 | 190800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 22 | 20250312 | 190700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 23 | 20250312 | 190600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 24 | 20250312 | 190500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 25 | 20250312 | 190400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 26 | 20250312 | 190300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 27 | 20250312 | 190200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 28 | 20250312 | 190100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 29 | 20250312 | 190000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 30 | 20250312 | 185900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 31 | 20250312 | 185800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 32 | 20250312 | 185700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 33 | 20250312 | 185600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 34 | 20250312 | 185500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 35 | 20250312 | 185400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 36 | 20250312 | 185300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 37 | 20250312 | 185200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 38 | 20250312 | 185100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 39 | 20250312 | 185000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 40 | 20250312 | 184900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 41 | 20250312 | 184800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 42 | 20250312 | 184700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 43 | 20250312 | 184600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 44 | 20250312 | 184500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 45 | 20250312 | 184400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 46 | 20250312 | 184300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 47 | 20250312 | 184200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 48 | 20250312 | 184100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 49 | 20250312 | 184000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 50 | 20250312 | 183900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 51 | 20250312 | 183800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 52 | 20250312 | 183700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 53 | 20250312 | 183600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 54 | 20250312 | 183500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 55 | 20250312 | 183400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 56 | 20250312 | 183300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 57 | 20250312 | 183200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 58 | 20250312 | 183100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 59 | 20250312 | 183000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 60 | 20250312 | 182900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 61 | 20250312 | 182800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 62 | 20250312 | 182700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 63 | 20250312 | 182600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 64 | 20250312 | 182500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 65 | 20250312 | 182400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 66 | 20250312 | 182300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 67 | 20250312 | 182200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 68 | 20250312 | 182100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 69 | 20250312 | 182000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 70 | 20250312 | 181900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 71 | 20250312 | 181800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 72 | 20250312 | 181700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 73 | 20250312 | 181600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 74 | 20250312 | 181500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 75 | 20250312 | 181400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 76 | 20250312 | 181300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 77 | 20250312 | 181200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 78 | 20250312 | 181100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 79 | 20250312 | 181000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 80 | 20250312 | 180900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 81 | 20250312 | 180800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 82 | 20250312 | 180700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 83 | 20250312 | 180600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 84 | 20250312 | 180500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 85 | 20250312 | 180400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 86 | 20250312 | 180300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 87 | 20250312 | 180200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 88 | 20250312 | 180100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 89 | 20250312 | 180000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 90 | 20250312 | 175900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 91 | 20250312 | 175800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 92 | 20250312 | 175700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 93 | 20250312 | 175600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 94 | 20250312 | 175500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 95 | 20250312 | 175400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 96 | 20250312 | 175300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 97 | 20250312 | 175200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 98 | 20250312 | 175100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 99 | 20250312 | 175000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 100 | 20250312 | 174900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 101 | 20250312 | 174800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 102 | 20250312 | 174700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 103 | 20250312 | 174600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 104 | 20250312 | 174500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 105 | 20250312 | 174400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 106 | 20250312 | 174300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 107 | 20250312 | 174200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 108 | 20250312 | 174100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 109 | 20250312 | 174000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 110 | 20250312 | 173900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 111 | 20250312 | 173800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 112 | 20250312 | 173700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 113 | 20250312 | 173600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 114 | 20250312 | 173500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 115 | 20250312 | 173400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 116 | 20250312 | 173300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 117 | 20250312 | 173200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 118 | 20250312 | 173100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 119 | 20250312 | 173000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 120 | 20250312 | 172900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 121 | 20250312 | 172800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 122 | 20250312 | 172700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 123 | 20250312 | 172600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 124 | 20250312 | 172500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 125 | 20250312 | 172400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 126 | 20250312 | 172300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 127 | 20250312 | 172200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 128 | 20250312 | 172100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 129 | 20250312 | 172000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 130 | 20250312 | 171900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 131 | 20250312 | 171800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 132 | 20250312 | 171700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 133 | 20250312 | 171600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 134 | 20250312 | 171500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 135 | 20250312 | 171400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 136 | 20250312 | 171300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 137 | 20250312 | 171200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 138 | 20250312 | 171100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 139 | 20250312 | 171000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 140 | 20250312 | 170900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 141 | 20250312 | 170800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 142 | 20250312 | 170700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 143 | 20250312 | 170600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 144 | 20250312 | 170500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 145 | 20250312 | 170400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 146 | 20250312 | 170300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 147 | 20250312 | 170200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 148 | 20250312 | 170100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 149 | 20250312 | 170000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 150 | 20250312 | 165900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 151 | 20250312 | 165800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 152 | 20250312 | 165700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 153 | 20250312 | 165600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 154 | 20250312 | 165500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 155 | 20250312 | 165400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 156 | 20250312 | 165300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 157 | 20250312 | 165200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 158 | 20250312 | 165100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 159 | 20250312 | 165000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 160 | 20250312 | 164900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 161 | 20250312 | 164800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 162 | 20250312 | 164700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 163 | 20250312 | 164600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 164 | 20250312 | 164500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 165 | 20250312 | 164400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 166 | 20250312 | 164300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 167 | 20250312 | 164200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 168 | 20250312 | 164100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 169 | 20250312 | 164000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 170 | 20250312 | 163900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 171 | 20250312 | 163800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 172 | 20250312 | 163700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 173 | 20250312 | 163600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 174 | 20250312 | 163500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 175 | 20250312 | 163400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 176 | 20250312 | 163300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 177 | 20250312 | 163200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 178 | 20250312 | 163100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 179 | 20250312 | 163000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 180 | 20250312 | 162900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 181 | 20250312 | 162800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 182 | 20250312 | 162700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 183 | 20250312 | 162600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 184 | 20250312 | 162500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 185 | 20250312 | 162400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 186 | 20250312 | 162300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 187 | 20250312 | 162200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 188 | 20250312 | 162100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 189 | 20250312 | 162000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 190 | 20250312 | 161900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 191 | 20250312 | 161800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 192 | 20250312 | 161700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 193 | 20250312 | 161600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 194 | 20250312 | 161500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 195 | 20250312 | 161400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 196 | 20250312 | 161300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 197 | 20250312 | 161200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 198 | 20250312 | 161100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 199 | 20250312 | 161000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 200 | 20250312 | 160900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 201 | 20250312 | 160800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 202 | 20250312 | 160700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 203 | 20250312 | 160600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 204 | 20250312 | 160500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 205 | 20250312 | 160400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 206 | 20250312 | 160300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 207 | 20250312 | 160200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 208 | 20250312 | 160100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 209 | 20250312 | 160000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 210 | 20250312 | 155900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 211 | 20250312 | 155800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 212 | 20250312 | 155700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 213 | 20250312 | 155600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 214 | 20250312 | 155500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 215 | 20250312 | 155400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 216 | 20250312 | 155300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 217 | 20250312 | 155200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 218 | 20250312 | 155100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 219 | 20250312 | 155000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 220 | 20250312 | 154900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 221 | 20250312 | 154800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 222 | 20250312 | 154700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 223 | 20250312 | 154600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 224 | 20250312 | 154500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 225 | 20250312 | 154400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 226 | 20250312 | 154300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 227 | 20250312 | 154200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 228 | 20250312 | 154100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 229 | 20250312 | 154000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 230 | 20250312 | 153900 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 231 | 20250312 | 153800 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 232 | 20250312 | 153700 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 233 | 20250312 | 153600 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 234 | 20250312 | 153500 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 235 | 20250312 | 153400 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 236 | 20250312 | 153300 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 237 | 20250312 | 153200 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 238 | 20250312 | 153100 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 0 |
| 239 | 20250312 | 153000 | 14866911200 | 93800 | 93800 | 93800 | 93800 | 2974 |
| 240 | 20250312 | 152900 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 241 | 20250312 | 152800 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 242 | 20250312 | 152700 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 243 | 20250312 | 152600 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 244 | 20250312 | 152500 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 245 | 20250312 | 152400 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 246 | 20250312 | 152300 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 247 | 20250312 | 152200 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 248 | 20250312 | 152100 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 249 | 20250312 | 152000 | 14587950000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 250 | 20250312 | 151900 | 14587950000 | 94100 | 94200 | 94200 | 94100 | 177 |
| 251 | 20250312 | 151800 | 14571286850 | 94100 | 94100 | 94200 | 94000 | 492 |
| 252 | 20250312 | 151700 | 14524989550 | 94100 | 94200 | 94200 | 94000 | 226 |
| 253 | 20250312 | 151600 | 14503720450 | 94100 | 94100 | 94200 | 94100 | 342 |
| 254 | 20250312 | 151500 | 14471512350 | 94100 | 94100 | 94200 | 94100 | 495 |
| 255 | 20250312 | 151400 | 14424902750 | 94100 | 94100 | 94200 | 94000 | 385 |
| 256 | 20250312 | 151300 | 14388658750 | 94100 | 94100 | 94200 | 94000 | 436 |
| 257 | 20250312 | 151200 | 14347633050 | 94100 | 94100 | 94200 | 94000 | 369 |
| 258 | 20250312 | 151100 | 14312910350 | 94100 | 94100 | 94100 | 94000 | 821 |
| 259 | 20250312 | 151000 | 14235709200 | 94100 | 94100 | 94100 | 94000 | 246 |
| 260 | 20250312 | 150900 | 14212563700 | 94100 | 94200 | 94200 | 94000 | 498 |
| 261 | 20250312 | 150800 | 14165703000 | 94200 | 94200 | 94200 | 94000 | 349 |
| 262 | 20250312 | 150700 | 14132868300 | 94100 | 94200 | 94200 | 94000 | 471 |
| 263 | 20250312 | 150600 | 14088539200 | 94100 | 94200 | 94200 | 94100 | 415 |
| 264 | 20250312 | 150500 | 14049461200 | 94200 | 94200 | 94200 | 94100 | 883 |
| 265 | 20250312 | 150400 | 13966287100 | 94200 | 94300 | 94400 | 94200 | 897 |
| 266 | 20250312 | 150300 | 13881710300 | 94300 | 94400 | 94400 | 94300 | 476 |
| 267 | 20250312 | 150200 | 13836788900 | 94400 | 94300 | 94400 | 94200 | 425 |
| 268 | 20250312 | 150100 | 13796704050 | 94300 | 94300 | 94400 | 94200 | 429 |
| 269 | 20250312 | 150000 | 13756233850 | 94300 | 94100 | 94300 | 94100 | 366 |
| 270 | 20250312 | 145900 | 13721735450 | 94100 | 94300 | 94300 | 94000 | 498 |
| 271 | 20250312 | 145800 | 13674842850 | 94300 | 94100 | 94300 | 94100 | 434 |
| 272 | 20250312 | 145700 | 13633954450 | 94100 | 94000 | 94200 | 93800 | 361 |
| 273 | 20250312 | 145600 | 13600000450 | 94000 | 94100 | 94200 | 93800 | 373 |
| 274 | 20250312 | 145500 | 13564895750 | 94100 | 94000 | 94200 | 93900 | 280 |
| 275 | 20250312 | 145400 | 13538552350 | 94000 | 94200 | 94300 | 93900 | 682 |
| 276 | 20250312 | 145300 | 13474396750 | 94200 | 94300 | 94300 | 94000 | 537 |
| 277 | 20250312 | 145200 | 13423816350 | 94200 | 94000 | 94300 | 93900 | 533 |
| 278 | 20250312 | 145100 | 13373635250 | 93900 | 94100 | 94200 | 93700 | 405 |
| 279 | 20250312 | 145000 | 13335523050 | 94100 | 93800 | 94100 | 93700 | 895 |
| 280 | 20250312 | 144900 | 13251435150 | 93900 | 93800 | 93900 | 93700 | 305 |
| 281 | 20250312 | 144800 | 13222828550 | 93800 | 93800 | 93900 | 93700 | 135 |
| 282 | 20250312 | 144700 | 13210158250 | 93800 | 94000 | 94000 | 93700 | 458 |
| 283 | 20250312 | 144600 | 13167166850 | 94000 | 93900 | 94000 | 93700 | 396 |
| 284 | 20250312 | 144500 | 13130014550 | 93700 | 93700 | 94000 | 93700 | 518 |
| 285 | 20250312 | 144400 | 13081459750 | 93700 | 93900 | 94000 | 93700 | 451 |
| 286 | 20250312 | 144300 | 13039121650 | 93800 | 93800 | 93900 | 93700 | 236 |
| 287 | 20250312 | 144200 | 13016983950 | 93700 | 94000 | 94000 | 93700 | 382 |
| 288 | 20250312 | 144100 | 12981118950 | 93900 | 93800 | 94000 | 93800 | 629 |
| 289 | 20250312 | 144000 | 12922052550 | 93800 | 93900 | 93900 | 93800 | 425 |
| 290 | 20250312 | 143900 | 12882174750 | 93900 | 93800 | 93900 | 93800 | 239 |
| 291 | 20250312 | 143800 | 12859751150 | 93800 | 93900 | 93900 | 93700 | 174 |
| 292 | 20250312 | 143700 | 12843421550 | 93900 | 93900 | 94000 | 93700 | 284 |
| 293 | 20250312 | 143600 | 12816770850 | 93900 | 93800 | 93900 | 93700 | 357 |
| 294 | 20250312 | 143500 | 12783283950 | 93900 | 93800 | 94000 | 93800 | 200 |
| 295 | 20250312 | 143400 | 12764517350 | 93800 | 93700 | 93900 | 93700 | 315 |
| 296 | 20250312 | 143300 | 12734974150 | 93700 | 93800 | 93900 | 93700 | 214 |
| 297 | 20250312 | 143200 | 12714899850 | 93800 | 94000 | 94000 | 93800 | 156 |
| 298 | 20250312 | 143100 | 12700254350 | 94000 | 93800 | 94100 | 93700 | 701 |
| 299 | 20250312 | 143000 | 12634421050 | 93700 | 93700 | 93900 | 93700 | 149 |
| 300 | 20250312 | 142900 | 12620450050 | 93700 | 93700 | 93800 | 93600 | 298 |
| 301 | 20250312 | 142800 | 12592532350 | 93700 | 93800 | 93800 | 93600 | 252 |
| 302 | 20250312 | 142700 | 12568930350 | 93700 | 93600 | 93700 | 93600 | 132 |
| 303 | 20250312 | 142600 | 12556568450 | 93600 | 93700 | 93700 | 93500 | 274 |
| 304 | 20250312 | 142500 | 12530922550 | 93600 | 93600 | 93800 | 93600 | 120 |
| 305 | 20250312 | 142400 | 12519685550 | 93600 | 93700 | 93700 | 93500 | 297 |
| 306 | 20250312 | 142300 | 12491885750 | 93600 | 93700 | 93700 | 93500 | 780 |
| 307 | 20250312 | 142200 | 12418952250 | 93500 | 93700 | 93700 | 93500 | 819 |
| 308 | 20250312 | 142100 | 12342298250 | 93700 | 93600 | 93700 | 93600 | 198 |
| 309 | 20250312 | 142000 | 12323751950 | 93700 | 93700 | 93900 | 93600 | 860 |
| 310 | 20250312 | 141900 | 12243149650 | 93700 | 93700 | 93800 | 93700 | 523 |
| 311 | 20250312 | 141800 | 12194117650 | 93700 | 93700 | 93800 | 93600 | 613 |
| 312 | 20250312 | 141700 | 12136701050 | 93800 | 93900 | 94100 | 93700 | 1159 |
| 313 | 20250312 | 141600 | 12028024050 | 93800 | 93800 | 94000 | 93800 | 647 |
| 314 | 20250312 | 141500 | 11967312950 | 93800 | 93950 | 94000 | 93800 | 920 |
| 315 | 20250312 | 141400 | 11880935950 | 94000 | 94100 | 94100 | 93900 | 470 |
| 316 | 20250312 | 141300 | 11836760350 | 94100 | 94100 | 94100 | 94000 | 246 |
| 317 | 20250312 | 141200 | 11813632250 | 94100 | 94000 | 94100 | 94000 | 231 |
| 318 | 20250312 | 141100 | 11791910050 | 94000 | 94100 | 94200 | 94000 | 263 |
| 319 | 20250312 | 141000 | 11767161150 | 94100 | 94200 | 94200 | 94100 | 188 |
| 320 | 20250312 | 140900 | 11749463650 | 94100 | 94100 | 94200 | 94100 | 186 |
| 321 | 20250312 | 140800 | 11731957850 | 94200 | 94200 | 94300 | 94100 | 158 |
| 322 | 20250312 | 140700 | 11717077850 | 94200 | 94100 | 94200 | 94100 | 238 |
| 323 | 20250312 | 140600 | 11694670750 | 94100 | 94200 | 94300 | 93900 | 173 |
| 324 | 20250312 | 140500 | 11678389250 | 94200 | 94200 | 94300 | 94000 | 240 |
| 325 | 20250312 | 140400 | 11655787550 | 94200 | 94100 | 94200 | 94000 | 718 |
| 326 | 20250312 | 140300 | 11588262550 | 94000 | 94100 | 94200 | 94000 | 330 |
| 327 | 20250312 | 140200 | 11557224850 | 94200 | 94100 | 94200 | 94100 | 218 |
| 328 | 20250312 | 140100 | 11536706650 | 94200 | 94100 | 94200 | 94000 | 158 |
| 329 | 20250312 | 140000 | 11521837750 | 94100 | 93900 | 94200 | 93900 | 330 |
| 330 | 20250312 | 135900 | 11490787400 | 94000 | 93900 | 94000 | 93900 | 317 |
| 331 | 20250312 | 135800 | 11461013200 | 93900 | 94000 | 94100 | 93900 | 128 |
| 332 | 20250312 | 135700 | 11448982100 | 94000 | 94000 | 94100 | 93900 | 341 |
| 333 | 20250312 | 135600 | 11416934600 | 94000 | 94000 | 94200 | 94000 | 130 |
| 334 | 20250312 | 135500 | 11404712000 | 94100 | 94000 | 94100 | 93900 | 281 |
| 335 | 20250312 | 135400 | 11378293300 | 94300 | 94100 | 94300 | 94000 | 305 |
| 336 | 20250312 | 135300 | 11349605400 | 94000 | 94000 | 94200 | 94000 | 721 |
| 337 | 20250312 | 135200 | 11281821100 | 94100 | 94100 | 94300 | 94000 | 280 |
| 338 | 20250312 | 135100 | 11255490000 | 94100 | 94100 | 94300 | 94000 | 328 |
| 339 | 20250312 | 135000 | 11224610300 | 94100 | 94200 | 94400 | 94100 | 294 |
| 340 | 20250312 | 134900 | 11196916600 | 94100 | 94300 | 94300 | 94000 | 335 |
| 341 | 20250312 | 134800 | 11165380300 | 94200 | 94200 | 94200 | 94000 | 201 |
| 342 | 20250312 | 134700 | 11146465400 | 94200 | 94100 | 94300 | 94000 | 168 |
| 343 | 20250312 | 134600 | 11130653400 | 94100 | 94100 | 94300 | 94000 | 303 |
| 344 | 20250312 | 134500 | 11102145600 | 94100 | 94200 | 94300 | 94000 | 275 |
| 345 | 20250312 | 134400 | 11076241000 | 94000 | 94300 | 94300 | 94000 | 329 |
| 346 | 20250312 | 134300 | 11045295700 | 94100 | 94300 | 94300 | 94000 | 199 |
| 347 | 20250312 | 134200 | 11026568500 | 94300 | 94200 | 94300 | 94200 | 210 |
| 348 | 20250312 | 134100 | 11006784800 | 94200 | 94000 | 94400 | 94000 | 263 |
| 349 | 20250312 | 134000 | 10982005300 | 94000 | 94100 | 94300 | 94000 | 600 |
| 350 | 20250312 | 133900 | 10925506400 | 94100 | 94000 | 94100 | 94000 | 209 |
| 351 | 20250312 | 133800 | 10905855900 | 94000 | 93900 | 94100 | 93900 | 330 |
| 352 | 20250312 | 133700 | 10874840300 | 93900 | 94000 | 94100 | 93900 | 227 |
| 353 | 20250312 | 133600 | 10853500600 | 94000 | 94000 | 94100 | 93900 | 355 |
| 354 | 20250312 | 133500 | 10820157200 | 94000 | 94100 | 94100 | 93900 | 246 |
| 355 | 20250312 | 133400 | 10797041900 | 94000 | 93900 | 94100 | 93900 | 374 |
| 356 | 20250312 | 133300 | 10761912300 | 93900 | 93900 | 94000 | 93900 | 385 |
| 357 | 20250312 | 133200 | 10725735100 | 93900 | 94100 | 94100 | 93900 | 1780 |
| 358 | 20250312 | 133100 | 10558417950 | 94000 | 94000 | 94100 | 94000 | 232 |
| 359 | 20250312 | 133000 | 10536606450 | 94000 | 94100 | 94200 | 94000 | 823 |
| 360 | 20250312 | 132900 | 10459166950 | 94100 | 94100 | 94200 | 94100 | 448 |
| 361 | 20250312 | 132800 | 10416990300 | 94100 | 94100 | 94200 | 94100 | 353 |
| 362 | 20250312 | 132700 | 10383769400 | 94100 | 94200 | 94300 | 94100 | 167 |
| 363 | 20250312 | 132600 | 10368039650 | 94200 | 94300 | 94300 | 94200 | 837 |
| 364 | 20250312 | 132500 | 10289190450 | 94300 | 94300 | 94400 | 94300 | 166 |
| 365 | 20250312 | 132400 | 10273534650 | 94300 | 94200 | 94400 | 94200 | 207 |
| 366 | 20250312 | 132300 | 10254031550 | 94300 | 94300 | 94400 | 94200 | 114 |
| 367 | 20250312 | 132200 | 10243276550 | 94300 | 94400 | 94400 | 94300 | 144 |
| 368 | 20250312 | 132100 | 10229694550 | 94400 | 94300 | 94400 | 94300 | 248 |
| 369 | 20250312 | 132000 | 10206307850 | 94300 | 94400 | 94500 | 94300 | 210 |
| 370 | 20250312 | 131900 | 10186493050 | 94400 | 94400 | 94500 | 94400 | 223 |
| 371 | 20250312 | 131800 | 10165426050 | 94400 | 94500 | 94500 | 94300 | 187 |
| 372 | 20250312 | 131700 | 10147783550 | 94500 | 94400 | 94700 | 94400 | 281 |
| 373 | 20250312 | 131600 | 10121226750 | 94400 | 94400 | 94500 | 94400 | 183 |
| 374 | 20250312 | 131500 | 10103951450 | 94400 | 94400 | 94500 | 94300 | 119 |
| 375 | 20250312 | 131400 | 10092722350 | 94500 | 94500 | 94500 | 94400 | 293 |
| 376 | 20250312 | 131300 | 10065057650 | 94500 | 94500 | 94500 | 94400 | 144 |
| 377 | 20250312 | 131200 | 10051456850 | 94400 | 94400 | 94500 | 94400 | 168 |
| 378 | 20250312 | 131100 | 10035594650 | 94500 | 94500 | 94600 | 94400 | 140 |
| 379 | 20250312 | 131000 | 10022360950 | 94500 | 94600 | 94600 | 94400 | 101 |
| 380 | 20250312 | 130900 | 10012821200 | 94400 | 94400 | 94700 | 94400 | 375 |
| 381 | 20250312 | 130800 | 9977378700 | 94500 | 94500 | 94500 | 94400 | 99 |
| 382 | 20250312 | 130700 | 9968028400 | 94400 | 94500 | 94700 | 94400 | 249 |
| 383 | 20250312 | 130600 | 9944492100 | 94500 | 94500 | 94600 | 94500 | 114 |
| 384 | 20250312 | 130500 | 9933717100 | 94400 | 94600 | 94600 | 94400 | 227 |
| 385 | 20250312 | 130400 | 9912268200 | 94600 | 94600 | 94600 | 94500 | 137 |
| 386 | 20250312 | 130300 | 9899317500 | 94500 | 94400 | 94600 | 94400 | 221 |
| 387 | 20250312 | 130200 | 9878425200 | 94400 | 94500 | 94500 | 94300 | 145 |
| 388 | 20250312 | 130100 | 9864733700 | 94500 | 94600 | 94600 | 94300 | 266 |
| 389 | 20250312 | 130000 | 9839596400 | 94600 | 94400 | 94600 | 94400 | 279 |
| 390 | 20250312 | 125900 | 9813221800 | 94400 | 94500 | 94500 | 94400 | 395 |
| 391 | 20250312 | 125800 | 9775927800 | 94400 | 94500 | 94500 | 94400 | 242 |
| 392 | 20250312 | 125700 | 9753075900 | 94500 | 94400 | 94500 | 94400 | 157 |
| 393 | 20250312 | 125600 | 9738252300 | 94400 | 94500 | 94500 | 94400 | 212 |
| 394 | 20250312 | 125500 | 9718232000 | 94400 | 94500 | 94600 | 94400 | 323 |
| 395 | 20250312 | 125400 | 9687711500 | 94500 | 94500 | 94600 | 94400 | 68 |
| 396 | 20250312 | 125300 | 9681286200 | 94400 | 94400 | 94500 | 94400 | 247 |
| 397 | 20250312 | 125200 | 9657961800 | 94500 | 94500 | 94500 | 94400 | 169 |
| 398 | 20250312 | 125100 | 9641997100 | 94500 | 94600 | 94600 | 94400 | 322 |
| 399 | 20250312 | 125000 | 9611565600 | 94600 | 94500 | 94600 | 94400 | 208 |
| 400 | 20250312 | 124900 | 9591921900 | 94500 | 94400 | 94600 | 94400 | 42 |
| 401 | 20250312 | 124800 | 9587952400 | 94400 | 94500 | 94600 | 94400 | 153 |
| 402 | 20250312 | 124700 | 9573489200 | 94500 | 94600 | 94600 | 94400 | 222 |
| 403 | 20250312 | 124600 | 9552511900 | 94500 | 94400 | 94600 | 94400 | 51 |
| 404 | 20250312 | 124500 | 9547695500 | 94400 | 94400 | 94500 | 94300 | 108 |
| 405 | 20250312 | 124400 | 9537504500 | 94500 | 94500 | 94500 | 94200 | 384 |
| 406 | 20250312 | 124300 | 9501266800 | 94400 | 94400 | 94400 | 94200 | 381 |
| 407 | 20250312 | 124200 | 9465326300 | 94400 | 94400 | 94500 | 94400 | 44 |
| 408 | 20250312 | 124100 | 9461172300 | 94400 | 94400 | 94400 | 94300 | 222 |
| 409 | 20250312 | 124000 | 9440227500 | 94400 | 94400 | 94400 | 94300 | 103 |
| 410 | 20250312 | 123900 | 9430505900 | 94400 | 94400 | 94500 | 94300 | 142 |
| 411 | 20250312 | 123800 | 9417107700 | 94400 | 94500 | 94500 | 94300 | 145 |
| 412 | 20250312 | 123700 | 9403424800 | 94500 | 94500 | 94500 | 94400 | 231 |
| 413 | 20250312 | 123600 | 9381607200 | 94400 | 94300 | 94500 | 94200 | 223 |
| 414 | 20250312 | 123500 | 9360563300 | 94300 | 94400 | 94500 | 94300 | 191 |
| 415 | 20250312 | 123400 | 9342539100 | 94400 | 94500 | 94500 | 94300 | 76 |
| 416 | 20250312 | 123300 | 9335359600 | 94500 | 94400 | 94600 | 94300 | 152 |
| 417 | 20250312 | 123200 | 9321008400 | 94400 | 94400 | 94600 | 94300 | 150 |
| 418 | 20250312 | 123100 | 9306849500 | 94500 | 94500 | 94600 | 94400 | 210 |
| 419 | 20250312 | 123000 | 9287024300 | 94500 | 94500 | 94500 | 94200 | 2338 |
| 420 | 20250312 | 122900 | 9066525400 | 94500 | 94500 | 94500 | 94300 | 1098 |
| 421 | 20250312 | 122800 | 8962929400 | 94500 | 94400 | 94500 | 94400 | 76 |
| 422 | 20250312 | 122700 | 8955749100 | 94400 | 94400 | 94500 | 94400 | 412 |
| 423 | 20250312 | 122600 | 8916853100 | 94400 | 94500 | 94500 | 94400 | 130 |
| 424 | 20250312 | 122500 | 8904577200 | 94500 | 94400 | 94500 | 94300 | 660 |
| 425 | 20250312 | 122400 | 8842319950 | 94400 | 94400 | 94500 | 94400 | 283 |
| 426 | 20250312 | 122300 | 8815598550 | 94400 | 94500 | 94500 | 94400 | 326 |
| 427 | 20250312 | 122200 | 8784796650 | 94500 | 94500 | 94600 | 94400 | 982 |
| 428 | 20250312 | 122100 | 8692011150 | 94500 | 94500 | 94500 | 94400 | 82 |
| 429 | 20250312 | 122000 | 8684262250 | 94400 | 94400 | 94600 | 94400 | 122 |
| 430 | 20250312 | 121900 | 8672738950 | 94400 | 94200 | 94500 | 94200 | 483 |
| 431 | 20250312 | 121800 | 8627155750 | 94300 | 94300 | 94400 | 94300 | 468 |
| 432 | 20250312 | 121700 | 8583016050 | 94300 | 94400 | 94400 | 94300 | 49 |
| 433 | 20250312 | 121600 | 8578391550 | 94300 | 94400 | 94500 | 94200 | 618 |
| 434 | 20250312 | 121500 | 8520063150 | 94400 | 94400 | 94400 | 94200 | 650 |
| 435 | 20250312 | 121400 | 8458765550 | 94300 | 94300 | 94600 | 94200 | 1320 |
| 436 | 20250312 | 121300 | 8334293850 | 94300 | 94500 | 94600 | 94300 | 769 |
| 437 | 20250312 | 121200 | 8261746650 | 94500 | 94500 | 94700 | 94300 | 811 |
| 438 | 20250312 | 121100 | 8185151550 | 94500 | 94500 | 94500 | 94300 | 132 |
| 439 | 20250312 | 121000 | 8172686850 | 94500 | 94550 | 94600 | 94300 | 172 |
| 440 | 20250312 | 120900 | 8156443900 | 94500 | 94500 | 94500 | 94400 | 78 |
| 441 | 20250312 | 120800 | 8149075700 | 94600 | 94600 | 94600 | 94400 | 150 |
| 442 | 20250312 | 120700 | 8134906700 | 94300 | 94600 | 94700 | 94300 | 1234 |
| 443 | 20250312 | 120600 | 8018291000 | 94700 | 94600 | 94700 | 94400 | 395 |
| 444 | 20250312 | 120500 | 7980963200 | 94600 | 94600 | 94700 | 94500 | 227 |
| 445 | 20250312 | 120400 | 7959478100 | 94700 | 94700 | 94800 | 94500 | 677 |
| 446 | 20250312 | 120300 | 7895461100 | 94800 | 94600 | 94800 | 94600 | 135 |
| 447 | 20250312 | 120200 | 7882679400 | 94600 | 94750 | 94800 | 94600 | 200 |
| 448 | 20250312 | 120100 | 7863753550 | 94700 | 94600 | 94800 | 94600 | 82 |
| 449 | 20250312 | 120000 | 7855984950 | 94600 | 94600 | 94700 | 94500 | 245 |
| 450 | 20250312 | 115900 | 7832805550 | 94700 | 94800 | 94800 | 94400 | 121 |
| 451 | 20250312 | 115800 | 7821359150 | 94700 | 94700 | 94700 | 94500 | 136 |
| 452 | 20250312 | 115700 | 7808496850 | 94500 | 94800 | 94800 | 94500 | 149 |
| 453 | 20250312 | 115600 | 7794385650 | 94800 | 94700 | 94800 | 94500 | 118 |
| 454 | 20250312 | 115500 | 7783227350 | 94700 | 94800 | 94900 | 94700 | 110 |
| 455 | 20250312 | 115400 | 7772801850 | 94800 | 94700 | 94800 | 94500 | 333 |
| 456 | 20250312 | 115300 | 7741299850 | 94600 | 94800 | 94850 | 94600 | 100 |
| 457 | 20250312 | 115200 | 7731832000 | 94600 | 94700 | 94800 | 94600 | 317 |
| 458 | 20250312 | 115100 | 7701815700 | 94700 | 94700 | 94800 | 94500 | 533 |
| 459 | 20250312 | 115000 | 7651366700 | 94800 | 94600 | 94800 | 94500 | 205 |
| 460 | 20250312 | 114900 | 7631959700 | 94600 | 94800 | 94800 | 94600 | 107 |
| 461 | 20250312 | 114800 | 7621830400 | 94800 | 94900 | 94900 | 94400 | 1119 |
| 462 | 20250312 | 114700 | 7516068700 | 94800 | 94800 | 94900 | 94800 | 208 |
| 463 | 20250312 | 114600 | 7496333600 | 94900 | 94800 | 94900 | 94700 | 314 |
| 464 | 20250312 | 114500 | 7466571000 | 94800 | 94800 | 94800 | 94600 | 126 |
| 465 | 20250312 | 114400 | 7454638000 | 94800 | 94900 | 94900 | 94700 | 392 |
| 466 | 20250312 | 114300 | 7417478100 | 94800 | 94800 | 94900 | 94600 | 153 |
| 467 | 20250312 | 114200 | 7402980500 | 94800 | 95000 | 95000 | 94700 | 214 |
| 468 | 20250312 | 114100 | 7382697700 | 94900 | 94900 | 95000 | 94800 | 255 |
| 469 | 20250312 | 114000 | 7358488800 | 94900 | 94800 | 94900 | 94800 | 118 |
| 470 | 20250312 | 113900 | 7347297400 | 95100 | 95000 | 95100 | 94700 | 278 |
| 471 | 20250312 | 113800 | 7320898300 | 94900 | 94900 | 95000 | 94800 | 220 |
| 472 | 20250312 | 113700 | 7300024700 | 95000 | 95100 | 95100 | 94800 | 129 |
| 473 | 20250312 | 113600 | 7287771600 | 95100 | 95200 | 95200 | 95100 | 175 |
| 474 | 20250312 | 113500 | 7271122300 | 95100 | 94900 | 95200 | 94900 | 328 |
| 475 | 20250312 | 113400 | 7239935000 | 94900 | 94900 | 95000 | 94700 | 226 |
| 476 | 20250312 | 113300 | 7218503100 | 94900 | 95000 | 95100 | 94900 | 373 |
| 477 | 20250312 | 113200 | 7183076700 | 94800 | 94900 | 94900 | 94800 | 62 |
| 478 | 20250312 | 113100 | 7177196700 | 95000 | 94800 | 95000 | 94700 | 407 |
| 479 | 20250312 | 113000 | 7138598700 | 94800 | 94800 | 94900 | 94800 | 372 |
| 480 | 20250312 | 112900 | 7103332900 | 94800 | 94900 | 95000 | 94800 | 179 |
| 481 | 20250312 | 112800 | 7086343800 | 95000 | 94900 | 95000 | 94800 | 200 |
| 482 | 20250312 | 112700 | 7067371500 | 95000 | 95000 | 95000 | 94900 | 211 |
| 483 | 20250312 | 112600 | 7047329000 | 95000 | 94900 | 95100 | 94900 | 213 |
| 484 | 20250312 | 112500 | 7027099600 | 94900 | 95000 | 95000 | 94800 | 282 |
| 485 | 20250312 | 112400 | 7000339500 | 95000 | 94800 | 95000 | 94800 | 306 |
| 486 | 20250312 | 112300 | 6971281200 | 94800 | 94900 | 95000 | 94800 | 273 |
| 487 | 20250312 | 112200 | 6945386800 | 94900 | 94900 | 95000 | 94900 | 262 |
| 488 | 20250312 | 112100 | 6920519900 | 94900 | 95000 | 95100 | 94900 | 192 |
| 489 | 20250312 | 112000 | 6902275900 | 95000 | 95000 | 95100 | 94900 | 209 |
| 490 | 20250312 | 111900 | 6882428200 | 95100 | 94900 | 95100 | 94900 | 332 |
| 491 | 20250312 | 111800 | 6850891900 | 95000 | 94900 | 95000 | 94900 | 137 |
| 492 | 20250312 | 111700 | 6837882000 | 94900 | 95000 | 95000 | 94900 | 415 |
| 493 | 20250312 | 111600 | 6798492400 | 95000 | 95000 | 95100 | 95000 | 180 |
| 494 | 20250312 | 111500 | 6781388500 | 95100 | 95000 | 95100 | 95000 | 254 |
| 495 | 20250312 | 111400 | 6757255500 | 95000 | 94900 | 95100 | 94900 | 221 |
| 496 | 20250312 | 111300 | 6736266900 | 95000 | 95000 | 95100 | 94900 | 221 |
| 497 | 20250312 | 111200 | 6715275900 | 95000 | 94900 | 95100 | 94900 | 438 |
| 498 | 20250312 | 111100 | 6673696500 | 95000 | 95100 | 95100 | 94800 | 250 |
| 499 | 20250312 | 111000 | 6649957000 | 95000 | 95100 | 95100 | 95000 | 231 |
| 500 | 20250312 | 110900 | 6628008800 | 95000 | 95100 | 95200 | 95000 | 299 |
| 501 | 20250312 | 110800 | 6599600000 | 95200 | 95200 | 95300 | 95100 | 299 |
| 502 | 20250312 | 110700 | 6571130750 | 95200 | 95200 | 95300 | 95200 | 593 |
| 503 | 20250312 | 110600 | 6514634650 | 95200 | 95100 | 95200 | 95000 | 212 |
| 504 | 20250312 | 110500 | 6494459250 | 95100 | 95200 | 95200 | 94900 | 751 |
| 505 | 20250312 | 110400 | 6423109550 | 95200 | 94900 | 95400 | 94800 | 662 |
| 506 | 20250312 | 110300 | 6360218750 | 94800 | 95000 | 95000 | 94700 | 756 |
| 507 | 20250312 | 110200 | 6288518650 | 95000 | 94900 | 95000 | 94800 | 848 |
| 508 | 20250312 | 110100 | 6208047550 | 94900 | 94800 | 94900 | 94700 | 642 |
| 509 | 20250312 | 110000 | 6147166950 | 94800 | 94900 | 94900 | 94500 | 590 |
| 510 | 20250312 | 105900 | 6091242550 | 94900 | 94800 | 95000 | 94700 | 690 |
| 511 | 20250312 | 105800 | 6025776050 | 95000 | 94900 | 95000 | 94600 | 509 |
| 512 | 20250312 | 105700 | 5977468350 | 94800 | 94900 | 94900 | 94400 | 535 |
| 513 | 20250312 | 105600 | 5926809650 | 95000 | 94800 | 95300 | 94600 | 332 |
| 514 | 20250312 | 105500 | 5895306550 | 94700 | 94400 | 94800 | 94300 | 1502 |
| 515 | 20250312 | 105400 | 5753347200 | 94300 | 94200 | 94400 | 94100 | 995 |
| 516 | 20250312 | 105300 | 5659478700 | 94200 | 94200 | 94300 | 94000 | 684 |
| 517 | 20250312 | 105200 | 5595074900 | 94200 | 94150 | 94300 | 93900 | 2104 |
| 518 | 20250312 | 105100 | 5397119300 | 94100 | 94200 | 94300 | 94100 | 1053 |
| 519 | 20250312 | 105000 | 5297934100 | 94200 | 94200 | 94400 | 94200 | 661 |
| 520 | 20250312 | 104900 | 5235627100 | 94200 | 94400 | 94800 | 94200 | 1552 |
| 521 | 20250312 | 104800 | 5089098200 | 94500 | 94500 | 94500 | 94400 | 883 |
| 522 | 20250312 | 104700 | 5005688900 | 94500 | 94600 | 94700 | 94500 | 822 |
| 523 | 20250312 | 104600 | 4927930500 | 94600 | 94700 | 94800 | 94600 | 531 |
| 524 | 20250312 | 104500 | 4877665500 | 94700 | 94700 | 94800 | 94700 | 388 |
| 525 | 20250312 | 104400 | 4840915700 | 94700 | 94900 | 94900 | 94600 | 2213 |
| 526 | 20250312 | 104300 | 4631325700 | 94900 | 94800 | 95000 | 94800 | 383 |
| 527 | 20250312 | 104200 | 4594995000 | 94800 | 94900 | 94900 | 94800 | 188 |
| 528 | 20250312 | 104100 | 4577163100 | 94800 | 94800 | 94900 | 94700 | 238 |
| 529 | 20250312 | 104000 | 4554607700 | 94700 | 94800 | 94900 | 94700 | 376 |
| 530 | 20250312 | 103900 | 4518964300 | 94800 | 94900 | 94900 | 94800 | 216 |
| 531 | 20250312 | 103800 | 4498487300 | 94900 | 94900 | 94900 | 94800 | 250 |
| 532 | 20250312 | 103700 | 4474783800 | 95000 | 94800 | 95000 | 94800 | 255 |
| 533 | 20250312 | 103600 | 4450600500 | 94700 | 95000 | 95000 | 94700 | 1633 |
| 534 | 20250312 | 103500 | 4295743200 | 95000 | 95000 | 95100 | 94900 | 1420 |
| 535 | 20250312 | 103400 | 4160905550 | 95000 | 95200 | 95200 | 95000 | 344 |
| 536 | 20250312 | 103300 | 4128180550 | 95100 | 95200 | 95200 | 95100 | 208 |
| 537 | 20250312 | 103200 | 4108391950 | 95200 | 95400 | 95400 | 95100 | 1051 |
| 538 | 20250312 | 103100 | 4008337550 | 95500 | 95100 | 95500 | 95100 | 173 |
| 539 | 20250312 | 103000 | 3991841750 | 95200 | 95200 | 95400 | 95100 | 224 |
| 540 | 20250312 | 102900 | 3970506650 | 95300 | 95300 | 95300 | 95200 | 474 |
| 541 | 20250312 | 102800 | 3925379950 | 95200 | 95400 | 95500 | 95200 | 491 |
| 542 | 20250312 | 102700 | 3878580250 | 95300 | 95400 | 95400 | 95300 | 88 |
| 543 | 20250312 | 102600 | 3870189650 | 95400 | 95400 | 95400 | 95300 | 284 |
| 544 | 20250312 | 102500 | 3843116950 | 95400 | 95400 | 95400 | 95300 | 53 |
| 545 | 20250312 | 102400 | 3838064750 | 95300 | 95300 | 95400 | 95200 | 537 |
| 546 | 20250312 | 102300 | 3786918650 | 95300 | 95200 | 95300 | 95100 | 492 |
| 547 | 20250312 | 102200 | 3740064350 | 95200 | 95200 | 95300 | 95100 | 289 |
| 548 | 20250312 | 102100 | 3712556250 | 95100 | 94900 | 95200 | 94850 | 301 |
| 549 | 20250312 | 102000 | 3683968700 | 94900 | 95100 | 95200 | 94800 | 2772 |
| 550 | 20250312 | 101900 | 3420468100 | 95200 | 95300 | 95300 | 95200 | 507 |
| 551 | 20250312 | 101800 | 3372198000 | 95300 | 95500 | 95500 | 95200 | 2426 |
| 552 | 20250312 | 101700 | 3141020800 | 95500 | 95500 | 95600 | 95500 | 128 |
| 553 | 20250312 | 101600 | 3128794200 | 95500 | 95600 | 95700 | 95500 | 354 |
| 554 | 20250312 | 101500 | 3094961700 | 95700 | 95500 | 95700 | 95500 | 92 |
| 555 | 20250312 | 101400 | 3086170200 | 95600 | 95600 | 95700 | 95500 | 287 |
| 556 | 20250312 | 101300 | 3058738100 | 95700 | 95500 | 95700 | 95400 | 192 |
| 557 | 20250312 | 101200 | 3040395300 | 95500 | 95600 | 95600 | 95400 | 337 |
| 558 | 20250312 | 101100 | 3008211300 | 95500 | 95600 | 95600 | 95500 | 323 |
| 559 | 20250312 | 101000 | 2977357000 | 95500 | 95700 | 95700 | 95500 | 466 |
| 560 | 20250312 | 100900 | 2932807400 | 95700 | 95700 | 95700 | 95600 | 132 |
| 561 | 20250312 | 100800 | 2920187100 | 95600 | 95600 | 95700 | 95500 | 226 |
| 562 | 20250312 | 100700 | 2898578550 | 95650 | 95600 | 95700 | 95600 | 88 |
| 563 | 20250312 | 100600 | 2890165150 | 95600 | 95650 | 95700 | 95600 | 126 |
| 564 | 20250312 | 100500 | 2878115100 | 95650 | 95500 | 95700 | 95500 | 61 |
| 565 | 20250312 | 100400 | 2872283350 | 95500 | 95700 | 95700 | 95500 | 683 |
| 566 | 20250312 | 100300 | 2807019550 | 95700 | 95700 | 95700 | 95600 | 102 |
| 567 | 20250312 | 100200 | 2797259850 | 95700 | 95500 | 95700 | 95500 | 114 |
| 568 | 20250312 | 100100 | 2786369650 | 95500 | 95600 | 95700 | 95500 | 654 |
| 569 | 20250312 | 100000 | 2723851350 | 95600 | 95700 | 95900 | 95600 | 248 |
| 570 | 20250312 | 095900 | 2700105050 | 95700 | 95600 | 95900 | 95600 | 419 |
| 571 | 20250312 | 095800 | 2660002750 | 95700 | 95500 | 95700 | 95500 | 109 |
| 572 | 20250312 | 095700 | 2649584350 | 95500 | 95700 | 95800 | 95500 | 312 |
| 573 | 20250312 | 095600 | 2619759750 | 95700 | 95800 | 95900 | 95100 | 4584 |
| 574 | 20250312 | 095500 | 2182487950 | 95800 | 95900 | 96000 | 95500 | 2029 |
| 575 | 20250312 | 095400 | 1988460150 | 96000 | 96000 | 96000 | 95900 | 577 |
| 576 | 20250312 | 095300 | 1933106050 | 96100 | 96100 | 96200 | 96100 | 176 |
| 577 | 20250312 | 095200 | 1916189050 | 96100 | 96100 | 96100 | 95900 | 1332 |
| 578 | 20250312 | 095100 | 1788306350 | 96100 | 96500 | 96700 | 96100 | 1058 |
| 579 | 20250312 | 095000 | 1686504650 | 96600 | 97100 | 97100 | 96400 | 2242 |
| 580 | 20250312 | 094900 | 1470082950 | 97100 | 97100 | 97100 | 97100 | 26 |
| 581 | 20250312 | 094800 | 1467558350 | 97100 | 97300 | 97300 | 97100 | 445 |
| 582 | 20250312 | 094700 | 1424313950 | 97200 | 97300 | 97300 | 97200 | 108 |
| 583 | 20250312 | 094600 | 1413807750 | 97300 | 96900 | 97300 | 96900 | 856 |
| 584 | 20250312 | 094500 | 1330730200 | 97000 | 96900 | 97000 | 96800 | 49 |
| 585 | 20250312 | 094400 | 1325981700 | 96900 | 96800 | 96900 | 96800 | 76 |
| 586 | 20250312 | 094300 | 1318621300 | 96800 | 96800 | 96800 | 96800 | 50 |
| 587 | 20250312 | 094200 | 1313781300 | 96900 | 96800 | 96900 | 96700 | 67 |
| 588 | 20250312 | 094100 | 1307295400 | 96800 | 97000 | 97000 | 96750 | 294 |
| 589 | 20250312 | 094000 | 1278831050 | 96900 | 96900 | 97000 | 96800 | 104 |
| 590 | 20250312 | 093900 | 1268753550 | 97000 | 97000 | 97000 | 96900 | 83 |
| 591 | 20250312 | 093800 | 1260709250 | 97000 | 96800 | 97000 | 96800 | 232 |
| 592 | 20250312 | 093700 | 1238217550 | 96900 | 97000 | 97000 | 96800 | 104 |
| 593 | 20250312 | 093600 | 1228138250 | 97000 | 96600 | 97200 | 96600 | 740 |
| 594 | 20250312 | 093500 | 1156459150 | 96500 | 96600 | 96800 | 96500 | 187 |
| 595 | 20250312 | 093400 | 1138386950 | 96700 | 96500 | 96700 | 96500 | 409 |
| 596 | 20250312 | 093300 | 1098884550 | 96300 | 95900 | 96300 | 95900 | 320 |
| 597 | 20250312 | 093200 | 1068155250 | 95900 | 96000 | 96000 | 95800 | 501 |
| 598 | 20250312 | 093100 | 1020112650 | 95900 | 95600 | 95900 | 95500 | 483 |
| 599 | 20250312 | 093000 | 973902750 | 95600 | 95600 | 95600 | 95400 | 446 |
| 600 | 20250312 | 092900 | 931308750 | 95500 | 95800 | 95800 | 95500 | 214 |
| 601 | 20250312 | 092800 | 910858250 | 95700 | 95800 | 95800 | 95500 | 494 |
| 602 | 20250312 | 092700 | 863616150 | 95700 | 95800 | 96000 | 95700 | 391 |
| 603 | 20250312 | 092600 | 826184450 | 95700 | 95950 | 95950 | 95700 | 556 |
| 604 | 20250312 | 092500 | 772919550 | 95800 | 95900 | 95900 | 95800 | 92 |
| 605 | 20250312 | 092400 | 764104450 | 95900 | 95700 | 95900 | 95700 | 70 |
| 606 | 20250312 | 092300 | 757393950 | 95800 | 96500 | 96500 | 95800 | 1712 |
| 607 | 20250312 | 092200 | 592928250 | 96600 | 96400 | 96600 | 96300 | 138 |
| 608 | 20250312 | 092100 | 579620150 | 96400 | 96300 | 96400 | 96000 | 266 |
| 609 | 20250312 | 092000 | 554021250 | 96300 | 96300 | 96400 | 96300 | 75 |
| 610 | 20250312 | 091900 | 546797950 | 96400 | 96200 | 96400 | 96200 | 141 |
| 611 | 20250312 | 091800 | 533232650 | 96200 | 96400 | 96400 | 96000 | 95 |
| 612 | 20250312 | 091700 | 524103850 | 96400 | 96300 | 96400 | 96100 | 101 |
| 613 | 20250312 | 091600 | 514380550 | 96400 | 96600 | 96600 | 96300 | 143 |
| 614 | 20250312 | 091500 | 500593750 | 96600 | 96600 | 96700 | 96600 | 30 |
| 615 | 20250312 | 091400 | 497694850 | 96700 | 96700 | 96800 | 96600 | 88 |
| 616 | 20250312 | 091300 | 489184450 | 96600 | 96800 | 96900 | 96600 | 411 |
| 617 | 20250312 | 091200 | 449414450 | 96000 | 96800 | 96800 | 96000 | 337 |
| 618 | 20250312 | 091100 | 416992250 | 96800 | 96700 | 96800 | 96400 | 110 |
| 619 | 20250312 | 091000 | 406357750 | 96600 | 96300 | 96800 | 96000 | 52 |
| 620 | 20250312 | 090900 | 401337750 | 96300 | 96250 | 96300 | 96000 | 470 |
| 621 | 20250312 | 090800 | 356147050 | 96250 | 97000 | 97000 | 96200 | 218 |
| 622 | 20250312 | 090700 | 335110050 | 97100 | 97200 | 97200 | 97000 | 27 |
| 623 | 20250312 | 090600 | 332488800 | 97200 | 96900 | 97200 | 96900 | 253 |
| 624 | 20250312 | 090500 | 307950300 | 96800 | 97000 | 97200 | 96800 | 477 |
| 625 | 20250312 | 090400 | 261728400 | 97200 | 97300 | 97300 | 96900 | 280 |
| 626 | 20250312 | 090300 | 234558800 | 97300 | 97400 | 97500 | 97100 | 250 |
| 627 | 20250312 | 090200 | 210195600 | 97300 | 97300 | 97700 | 97300 | 550 |
| 628 | 20250312 | 090100 | 156587100 | 97300 | 96900 | 97300 | 96900 | 509 |
| 629 | 20250312 | 090000 | 107146300 | 96900 | 96100 | 97000 | 96100 | 1073 |