32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 190100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 3 | 20250328 | 190000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20250328 | 185900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20250328 | 185800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20250328 | 185700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20250328 | 185600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20250328 | 185500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20250328 | 185400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20250328 | 185300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20250328 | 185200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20250328 | 185100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20250328 | 185000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20250328 | 184900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20250328 | 184800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20250328 | 184700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20250328 | 184600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20250328 | 184500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20250328 | 184400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20250328 | 184300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20250328 | 184200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20250328 | 184100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20250328 | 184000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20250328 | 183900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20250328 | 183800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20250328 | 183700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20250328 | 183600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20250328 | 183500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20250328 | 183400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20250328 | 183300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20250328 | 183200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20250328 | 183100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 33 | 20250328 | 183000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20250328 | 182900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20250328 | 182800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20250328 | 182700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20250328 | 182600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20250328 | 182500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20250328 | 182400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20250328 | 182300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20250328 | 182200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20250328 | 182100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20250328 | 182000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20250328 | 181900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20250328 | 181800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20250328 | 181700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20250328 | 181600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20250328 | 181500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20250328 | 181400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20250328 | 181300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20250328 | 181200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20250328 | 181100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20250328 | 181000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20250328 | 180900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20250328 | 180800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20250328 | 180700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20250328 | 180600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20250328 | 180500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20250328 | 180400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20250328 | 180300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20250328 | 180200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20250328 | 180100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 63 | 20250328 | 180000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20250328 | 175900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20250328 | 175800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20250328 | 175700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20250328 | 175600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20250328 | 175500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20250328 | 175400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20250328 | 175300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20250328 | 175200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20250328 | 175100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20250328 | 175000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20250328 | 174900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20250328 | 174800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20250328 | 174700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20250328 | 174600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20250328 | 174500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20250328 | 174400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20250328 | 174300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20250328 | 174200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20250328 | 174100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20250328 | 174000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20250328 | 173900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20250328 | 173800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20250328 | 173700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20250328 | 173600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20250328 | 173500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20250328 | 173400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20250328 | 173300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20250328 | 173200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20250328 | 173100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 93 | 20250328 | 173000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20250328 | 172900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20250328 | 172800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20250328 | 172700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20250328 | 172600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20250328 | 172500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20250328 | 172400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20250328 | 172300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20250328 | 172200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20250328 | 172100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20250328 | 172000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20250328 | 171900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20250328 | 171800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20250328 | 171700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20250328 | 171600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20250328 | 171500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20250328 | 171400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20250328 | 171300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20250328 | 171200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20250328 | 171100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20250328 | 171000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20250328 | 170900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20250328 | 170800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20250328 | 170700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20250328 | 170600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20250328 | 170500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20250328 | 170400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20250328 | 170300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20250328 | 170200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20250328 | 170100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 123 | 20250328 | 170000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20250328 | 165900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20250328 | 165800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20250328 | 165700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20250328 | 165600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20250328 | 165500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20250328 | 165400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20250328 | 165300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20250328 | 165200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20250328 | 165100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20250328 | 165000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20250328 | 164900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20250328 | 164800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20250328 | 164700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20250328 | 164600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20250328 | 164500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20250328 | 164400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20250328 | 164300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20250328 | 164200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20250328 | 164100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20250328 | 164000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20250328 | 163900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20250328 | 163800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20250328 | 163700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20250328 | 163600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20250328 | 163500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20250328 | 163400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20250328 | 163300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20250328 | 163200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20250328 | 163100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 153 | 20250328 | 163000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20250328 | 162900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20250328 | 162800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20250328 | 162700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20250328 | 162600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20250328 | 162500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20250328 | 162400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20250328 | 162300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20250328 | 162200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20250328 | 162100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20250328 | 162000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20250328 | 161900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20250328 | 161800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20250328 | 161700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20250328 | 161600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20250328 | 161500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20250328 | 161400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20250328 | 161300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20250328 | 161200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20250328 | 161100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20250328 | 161000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20250328 | 160900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20250328 | 160800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20250328 | 160700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20250328 | 160600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20250328 | 160500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20250328 | 160400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20250328 | 160300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20250328 | 160200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20250328 | 160100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 183 | 20250328 | 160000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20250328 | 155900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20250328 | 155800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20250328 | 155700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20250328 | 155600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20250328 | 155500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20250328 | 155400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20250328 | 155300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20250328 | 155200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20250328 | 155100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20250328 | 155000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20250328 | 154900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20250328 | 154800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20250328 | 154700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20250328 | 154600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20250328 | 154500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20250328 | 154400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20250328 | 154300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20250328 | 154200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20250328 | 154100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20250328 | 154000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20250328 | 153900 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20250328 | 153800 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20250328 | 153700 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20250328 | 153600 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20250328 | 153500 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20250328 | 153400 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20250328 | 153300 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20250328 | 153200 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20250328 | 153100 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 213 | 20250328 | 153000 | 2890353850 | 73700 | 73700 | 73700 | 73700 | 412 |
| 214 | 20250328 | 152900 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 215 | 20250328 | 152800 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 216 | 20250328 | 152700 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 217 | 20250328 | 152600 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 218 | 20250328 | 152500 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 219 | 20250328 | 152400 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 220 | 20250328 | 152300 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 221 | 20250328 | 152200 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 222 | 20250328 | 152100 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 223 | 20250328 | 152000 | 2859989450 | 73800 | 73800 | 73800 | 73800 | 0 |
| 224 | 20250328 | 151900 | 2859989450 | 73800 | 74000 | 74000 | 73800 | 48 |
| 225 | 20250328 | 151800 | 2856441350 | 74000 | 74100 | 74400 | 74000 | 114 |
| 226 | 20250328 | 151700 | 2847982550 | 74100 | 74200 | 74400 | 74000 | 112 |
| 227 | 20250328 | 151600 | 2839662050 | 74400 | 74400 | 74400 | 74100 | 153 |
| 228 | 20250328 | 151500 | 2828282350 | 74100 | 74300 | 74400 | 74100 | 84 |
| 229 | 20250328 | 151400 | 2822037050 | 74300 | 74200 | 74400 | 74200 | 135 |
| 230 | 20250328 | 151300 | 2812001650 | 74200 | 74200 | 74400 | 74200 | 79 |
| 231 | 20250328 | 151200 | 2806126850 | 74400 | 74100 | 74400 | 74000 | 140 |
| 232 | 20250328 | 151100 | 2795720650 | 74200 | 74100 | 74200 | 74000 | 94 |
| 233 | 20250328 | 151000 | 2788753250 | 74100 | 74000 | 74100 | 73800 | 139 |
| 234 | 20250328 | 150900 | 2778461950 | 74000 | 73900 | 74000 | 73800 | 111 |
| 235 | 20250328 | 150800 | 2770255550 | 73800 | 73800 | 73800 | 73600 | 3 |
| 236 | 20250328 | 150700 | 2770034350 | 73600 | 73600 | 73600 | 73600 | 0 |
| 237 | 20250328 | 150600 | 2770034350 | 73600 | 73900 | 73900 | 73600 | 63 |
| 238 | 20250328 | 150500 | 2765383850 | 73800 | 73900 | 73900 | 73800 | 93 |
| 239 | 20250328 | 150400 | 2758519850 | 73900 | 73900 | 73900 | 73900 | 3 |
| 240 | 20250328 | 150300 | 2758298150 | 73800 | 73600 | 73800 | 73600 | 54 |
| 241 | 20250328 | 150200 | 2754322650 | 73700 | 73800 | 73800 | 73600 | 12 |
| 242 | 20250328 | 150100 | 2753437850 | 73800 | 73800 | 73800 | 73800 | 3 |
| 243 | 20250328 | 150000 | 2753216450 | 73800 | 73800 | 73800 | 73600 | 30 |
| 244 | 20250328 | 145900 | 2751007050 | 73700 | 73700 | 73800 | 73600 | 28 |
| 245 | 20250328 | 145800 | 2748943650 | 73700 | 73600 | 73700 | 73600 | 13 |
| 246 | 20250328 | 145700 | 2747986150 | 73700 | 73600 | 73800 | 73600 | 14 |
| 247 | 20250328 | 145600 | 2746954750 | 73600 | 73600 | 73700 | 73500 | 80 |
| 248 | 20250328 | 145500 | 2741066850 | 73600 | 73500 | 73600 | 73500 | 19 |
| 249 | 20250328 | 145400 | 2739668550 | 73700 | 73600 | 73700 | 73500 | 36 |
| 250 | 20250328 | 145300 | 2737021550 | 73700 | 73700 | 73700 | 73500 | 15 |
| 251 | 20250328 | 145200 | 2735917850 | 73700 | 73700 | 73700 | 73700 | 9 |
| 252 | 20250328 | 145100 | 2735254550 | 73500 | 73700 | 73700 | 73500 | 69 |
| 253 | 20250328 | 145000 | 2730177850 | 73700 | 73700 | 73700 | 73700 | 6 |
| 254 | 20250328 | 144900 | 2729735650 | 73700 | 73700 | 73700 | 73600 | 43 |
| 255 | 20250328 | 144800 | 2726569950 | 73600 | 73500 | 73800 | 73500 | 43 |
| 256 | 20250328 | 144700 | 2723405450 | 73600 | 73700 | 73700 | 73500 | 27 |
| 257 | 20250328 | 144600 | 2721418150 | 73800 | 73600 | 73800 | 73600 | 30 |
| 258 | 20250328 | 144500 | 2719209150 | 73700 | 73600 | 73700 | 73600 | 46 |
| 259 | 20250328 | 144400 | 2715823250 | 73700 | 73600 | 73700 | 73600 | 34 |
| 260 | 20250328 | 144300 | 2713320050 | 73700 | 73500 | 73700 | 73500 | 41 |
| 261 | 20250328 | 144200 | 2710304950 | 73500 | 73700 | 73700 | 73500 | 70 |
| 262 | 20250328 | 144100 | 2705153250 | 73600 | 73700 | 73800 | 73600 | 69 |
| 263 | 20250328 | 144000 | 2700069350 | 73800 | 73600 | 73800 | 73600 | 25 |
| 264 | 20250328 | 143900 | 2698227050 | 73700 | 73600 | 73700 | 73600 | 9 |
| 265 | 20250328 | 143800 | 2697564450 | 73600 | 73700 | 73700 | 73600 | 60 |
| 266 | 20250328 | 143700 | 2693147950 | 73800 | 73800 | 73800 | 73600 | 26 |
| 267 | 20250328 | 143600 | 2691232150 | 73800 | 73600 | 73800 | 73600 | 46 |
| 268 | 20250328 | 143500 | 2687843750 | 73600 | 73600 | 73600 | 73500 | 127 |
| 269 | 20250328 | 143400 | 2678500050 | 73700 | 73500 | 73700 | 73500 | 42 |
| 270 | 20250328 | 143300 | 2675412050 | 73600 | 73600 | 73700 | 73500 | 56 |
| 271 | 20250328 | 143200 | 2671294850 | 73600 | 73500 | 73700 | 73500 | 28 |
| 272 | 20250328 | 143100 | 2669234550 | 73500 | 73500 | 73600 | 73500 | 908 |
| 273 | 20250328 | 143000 | 2602496150 | 73600 | 73100 | 73600 | 73100 | 1197 |
| 274 | 20250328 | 142900 | 2514550450 | 73300 | 73200 | 73300 | 73100 | 128 |
| 275 | 20250328 | 142800 | 2505188850 | 73300 | 73300 | 73300 | 73300 | 106 |
| 276 | 20250328 | 142700 | 2497419050 | 73400 | 73300 | 73400 | 73100 | 65 |
| 277 | 20250328 | 142600 | 2492659050 | 73300 | 73300 | 73300 | 73100 | 165 |
| 278 | 20250328 | 142500 | 2480589250 | 73400 | 73300 | 73400 | 73300 | 29 |
| 279 | 20250328 | 142400 | 2478463450 | 73400 | 73300 | 73400 | 73200 | 982 |
| 280 | 20250328 | 142300 | 2406539450 | 73400 | 73300 | 73500 | 73300 | 28 |
| 281 | 20250328 | 142200 | 2404486150 | 73400 | 73400 | 73400 | 73300 | 62 |
| 282 | 20250328 | 142100 | 2399941050 | 73500 | 73500 | 73500 | 73400 | 13 |
| 283 | 20250328 | 142000 | 2398986150 | 73500 | 73400 | 73500 | 73300 | 55 |
| 284 | 20250328 | 141900 | 2394950250 | 73500 | 73400 | 73500 | 73400 | 50 |
| 285 | 20250328 | 141800 | 2391278750 | 73500 | 73400 | 73600 | 73400 | 43 |
| 286 | 20250328 | 141700 | 2388120850 | 73500 | 73400 | 73500 | 73400 | 21 |
| 287 | 20250328 | 141600 | 2386577950 | 73400 | 73400 | 73600 | 73400 | 50 |
| 288 | 20250328 | 141500 | 2382906000 | 73400 | 73500 | 73500 | 73400 | 71 |
| 289 | 20250328 | 141400 | 2377693350 | 73600 | 73400 | 73600 | 73400 | 108 |
| 290 | 20250328 | 141300 | 2369757550 | 73500 | 73300 | 73500 | 73300 | 31 |
| 291 | 20250328 | 141200 | 2367483850 | 73300 | 73400 | 73400 | 73300 | 36 |
| 292 | 20250328 | 141100 | 2364844550 | 73400 | 73300 | 73500 | 73300 | 89 |
| 293 | 20250328 | 141000 | 2358311750 | 73400 | 73300 | 73400 | 73300 | 84 |
| 294 | 20250328 | 140900 | 2352151850 | 73300 | 73400 | 73400 | 73300 | 23 |
| 295 | 20250328 | 140800 | 2350465150 | 73500 | 73300 | 73500 | 73300 | 25 |
| 296 | 20250328 | 140700 | 2348630850 | 73400 | 73400 | 73500 | 73400 | 71 |
| 297 | 20250328 | 140600 | 2343419250 | 73500 | 73400 | 73500 | 73400 | 116 |
| 298 | 20250328 | 140500 | 2334903150 | 73400 | 73400 | 73500 | 73400 | 62 |
| 299 | 20250328 | 140400 | 2330350850 | 73400 | 73500 | 73500 | 73400 | 49 |
| 300 | 20250328 | 140300 | 2326751850 | 73500 | 73500 | 73600 | 73500 | 25 |
| 301 | 20250328 | 140200 | 2324914250 | 73600 | 73400 | 73600 | 73400 | 321 |
| 302 | 20250328 | 140100 | 2301295550 | 73400 | 73400 | 73500 | 73300 | 51 |
| 303 | 20250328 | 140000 | 2297553250 | 73400 | 73400 | 73500 | 73400 | 336 |
| 304 | 20250328 | 135900 | 2272890250 | 73400 | 73500 | 73600 | 73400 | 34 |
| 305 | 20250328 | 135800 | 2270392650 | 73600 | 73500 | 73600 | 73400 | 138 |
| 306 | 20250328 | 135700 | 2260248850 | 73500 | 73500 | 73500 | 73500 | 66 |
| 307 | 20250328 | 135600 | 2255397850 | 73600 | 73600 | 73600 | 73500 | 50 |
| 308 | 20250328 | 135500 | 2251722050 | 73400 | 73500 | 73600 | 73400 | 64 |
| 309 | 20250328 | 135400 | 2247015550 | 73500 | 73600 | 73600 | 73500 | 18 |
| 310 | 20250328 | 135300 | 2245692350 | 73500 | 73500 | 73500 | 73500 | 50 |
| 311 | 20250328 | 135200 | 2242017350 | 73500 | 73600 | 73600 | 73500 | 12 |
| 312 | 20250328 | 135100 | 2241134850 | 73500 | 73500 | 73600 | 73500 | 25 |
| 313 | 20250328 | 135000 | 2239297150 | 73500 | 73500 | 73500 | 73400 | 81 |
| 314 | 20250328 | 134900 | 2233344950 | 73600 | 73600 | 73700 | 73500 | 44 |
| 315 | 20250328 | 134800 | 2230109250 | 73600 | 73500 | 73700 | 73500 | 6 |
| 316 | 20250328 | 134700 | 2229667550 | 73600 | 73600 | 73600 | 73500 | 19 |
| 317 | 20250328 | 134600 | 2228269250 | 73600 | 73600 | 73600 | 73500 | 312 |
| 318 | 20250328 | 134500 | 2205308750 | 73500 | 73400 | 73600 | 73400 | 37 |
| 319 | 20250328 | 134400 | 2202591450 | 73500 | 73500 | 73500 | 73500 | 123 |
| 320 | 20250328 | 134300 | 2193550950 | 73500 | 73500 | 73600 | 73500 | 93 |
| 321 | 20250328 | 134200 | 2186714850 | 73500 | 73600 | 73600 | 73500 | 25 |
| 322 | 20250328 | 134100 | 2184876550 | 73600 | 73600 | 73600 | 73600 | 30 |
| 323 | 20250328 | 134000 | 2182668550 | 73600 | 73700 | 73700 | 73600 | 29 |
| 324 | 20250328 | 133900 | 2180533350 | 73800 | 73700 | 73800 | 73700 | 11 |
| 325 | 20250328 | 133800 | 2179722350 | 73600 | 73700 | 73700 | 73600 | 48 |
| 326 | 20250328 | 133700 | 2176189050 | 73600 | 73700 | 73700 | 73600 | 14 |
| 327 | 20250328 | 133600 | 2175157850 | 73600 | 73700 | 73800 | 73600 | 36 |
| 328 | 20250328 | 133500 | 2172506250 | 73800 | 73700 | 73800 | 73600 | 40 |
| 329 | 20250328 | 133400 | 2169557650 | 73700 | 73700 | 73800 | 73700 | 42 |
| 330 | 20250328 | 133300 | 2166461750 | 73700 | 73700 | 73800 | 73600 | 58 |
| 331 | 20250328 | 133200 | 2162187850 | 73600 | 73700 | 73700 | 73600 | 30 |
| 332 | 20250328 | 133100 | 2159978750 | 73700 | 73700 | 73700 | 73700 | 7 |
| 333 | 20250328 | 133000 | 2159462850 | 73700 | 73700 | 73700 | 73600 | 44 |
| 334 | 20250328 | 132900 | 2156223750 | 73600 | 73600 | 73800 | 73600 | 22 |
| 335 | 20250328 | 132800 | 2154603350 | 73600 | 73600 | 73700 | 73600 | 119 |
| 336 | 20250328 | 132700 | 2145844050 | 73600 | 73600 | 73600 | 73600 | 39 |
| 337 | 20250328 | 132600 | 2142973650 | 73600 | 73700 | 73700 | 73600 | 30 |
| 338 | 20250328 | 132500 | 2140764550 | 73700 | 73600 | 73700 | 73500 | 35 |
| 339 | 20250328 | 132400 | 2138191550 | 73600 | 73500 | 73700 | 73400 | 46 |
| 340 | 20250328 | 132300 | 2134812950 | 73600 | 73600 | 73600 | 73400 | 38 |
| 341 | 20250328 | 132200 | 2132019750 | 73500 | 73700 | 73700 | 73400 | 356 |
| 342 | 20250328 | 132100 | 2105819250 | 73700 | 73800 | 73800 | 73600 | 209 |
| 343 | 20250328 | 132000 | 2090415650 | 73800 | 73800 | 73900 | 73700 | 186 |
| 344 | 20250328 | 131900 | 2076689450 | 73800 | 73700 | 73900 | 73700 | 26 |
| 345 | 20250328 | 131800 | 2074770850 | 73600 | 73700 | 73700 | 73600 | 34 |
| 346 | 20250328 | 131700 | 2072267650 | 73700 | 73800 | 73800 | 73700 | 30 |
| 347 | 20250328 | 131600 | 2070055550 | 73800 | 73700 | 73800 | 73700 | 20 |
| 348 | 20250328 | 131500 | 2068581450 | 73700 | 73700 | 73900 | 73700 | 41 |
| 349 | 20250328 | 131400 | 2065558450 | 73800 | 73800 | 73900 | 73800 | 11 |
| 350 | 20250328 | 131300 | 2064745950 | 73800 | 73800 | 73900 | 73700 | 23 |
| 351 | 20250328 | 131200 | 2063049950 | 73700 | 73700 | 73800 | 73700 | 58 |
| 352 | 20250328 | 131100 | 2058773850 | 73700 | 73600 | 73800 | 73600 | 108 |
| 353 | 20250328 | 131000 | 2050816950 | 73500 | 73400 | 73600 | 73300 | 51 |
| 354 | 20250328 | 130900 | 2047073250 | 73600 | 73500 | 73600 | 73500 | 56 |
| 355 | 20250328 | 130800 | 2042956950 | 73600 | 73500 | 73650 | 73500 | 44 |
| 356 | 20250328 | 130700 | 2039718250 | 73500 | 73500 | 73700 | 73400 | 70 |
| 357 | 20250328 | 130600 | 2034578950 | 73600 | 73500 | 73600 | 73400 | 986 |
| 358 | 20250328 | 130500 | 1962108850 | 73500 | 73400 | 73600 | 73400 | 63 |
| 359 | 20250328 | 130400 | 1957482150 | 73500 | 73500 | 73600 | 73500 | 539 |
| 360 | 20250328 | 130300 | 1917864950 | 73600 | 73800 | 73800 | 73600 | 229 |
| 361 | 20250328 | 130200 | 1901009650 | 74000 | 73600 | 74000 | 73500 | 43 |
| 362 | 20250328 | 130100 | 1897839150 | 73500 | 73600 | 73600 | 73500 | 67 |
| 363 | 20250328 | 130000 | 1892913950 | 73600 | 73500 | 73600 | 73500 | 73 |
| 364 | 20250328 | 125900 | 1887541350 | 73500 | 73600 | 73600 | 73500 | 45 |
| 365 | 20250328 | 125800 | 1884233350 | 73500 | 73600 | 73700 | 73500 | 13 |
| 366 | 20250328 | 125700 | 1883276350 | 73600 | 73600 | 73600 | 73500 | 33 |
| 367 | 20250328 | 125600 | 1880849350 | 73500 | 73700 | 73700 | 73500 | 69 |
| 368 | 20250328 | 125500 | 1875774650 | 73700 | 73500 | 73700 | 73500 | 86 |
| 369 | 20250328 | 125400 | 1869453350 | 73500 | 73600 | 73600 | 73500 | 37 |
| 370 | 20250328 | 125300 | 1866732850 | 73500 | 73600 | 73600 | 73500 | 12 |
| 371 | 20250328 | 125200 | 1865850350 | 73700 | 73500 | 73700 | 73500 | 11 |
| 372 | 20250328 | 125100 | 1865040850 | 73900 | 73600 | 73900 | 73500 | 45 |
| 373 | 20250328 | 125000 | 1861730550 | 73600 | 73600 | 73700 | 73500 | 55 |
| 374 | 20250328 | 124900 | 1857683150 | 73600 | 73500 | 73600 | 73500 | 24 |
| 375 | 20250328 | 124800 | 1855918450 | 73500 | 73500 | 73600 | 73500 | 33 |
| 376 | 20250328 | 124700 | 1853491450 | 73500 | 73500 | 73600 | 73500 | 280 |
| 377 | 20250328 | 124600 | 1832911150 | 73400 | 73500 | 73500 | 73400 | 53 |
| 378 | 20250328 | 124500 | 1829020650 | 73500 | 73400 | 73600 | 73400 | 9 |
| 379 | 20250328 | 124400 | 1828358750 | 73400 | 73500 | 73500 | 73400 | 85 |
| 380 | 20250328 | 124300 | 1822115150 | 73500 | 73600 | 73600 | 73400 | 50 |
| 381 | 20250328 | 124200 | 1818443750 | 73600 | 73500 | 73600 | 73500 | 120 |
| 382 | 20250328 | 124100 | 1809623050 | 73500 | 73500 | 73500 | 73400 | 78 |
| 383 | 20250328 | 124000 | 1803891550 | 73500 | 73500 | 73600 | 73400 | 53 |
| 384 | 20250328 | 123900 | 1799998850 | 73500 | 73500 | 73500 | 73500 | 19 |
| 385 | 20250328 | 123800 | 1798602350 | 73500 | 73600 | 73700 | 73400 | 1607 |
| 386 | 20250328 | 123700 | 1680470050 | 73700 | 73700 | 73800 | 73600 | 118 |
| 387 | 20250328 | 123600 | 1671784650 | 73600 | 73700 | 73700 | 73600 | 44 |
| 388 | 20250328 | 123500 | 1668545950 | 73700 | 73700 | 73800 | 73700 | 8 |
| 389 | 20250328 | 123400 | 1667956150 | 73700 | 73700 | 73800 | 73600 | 40 |
| 390 | 20250328 | 123300 | 1665011200 | 73600 | 73700 | 73700 | 73600 | 64 |
| 391 | 20250328 | 123200 | 1660296500 | 73700 | 73700 | 73700 | 73600 | 28 |
| 392 | 20250328 | 123100 | 1658233000 | 73700 | 73700 | 73700 | 73600 | 26 |
| 393 | 20250328 | 123000 | 1656318800 | 73600 | 73600 | 73600 | 73600 | 40 |
| 394 | 20250328 | 122900 | 1653374800 | 73600 | 73700 | 73700 | 73600 | 58 |
| 395 | 20250328 | 122800 | 1649105300 | 73600 | 73700 | 73700 | 73600 | 86 |
| 396 | 20250328 | 122700 | 1642773100 | 73900 | 73700 | 73900 | 73700 | 6 |
| 397 | 20250328 | 122600 | 1642330700 | 73700 | 73700 | 73800 | 73700 | 124 |
| 398 | 20250328 | 122500 | 1633191400 | 73700 | 73900 | 73900 | 73700 | 66 |
| 399 | 20250328 | 122400 | 1628326600 | 73700 | 73700 | 73700 | 73700 | 77 |
| 400 | 20250328 | 122300 | 1622651700 | 73800 | 73800 | 74000 | 73800 | 333 |
| 401 | 20250328 | 122200 | 1598074600 | 73800 | 73800 | 73900 | 73800 | 15 |
| 402 | 20250328 | 122100 | 1596967300 | 73800 | 73900 | 74000 | 73800 | 24 |
| 403 | 20250328 | 122000 | 1595195400 | 73800 | 73900 | 73900 | 73800 | 28 |
| 404 | 20250328 | 121900 | 1593128300 | 73800 | 73800 | 73900 | 73800 | 29 |
| 405 | 20250328 | 121800 | 1590987500 | 73800 | 73900 | 73900 | 73800 | 17 |
| 406 | 20250328 | 121700 | 1589732300 | 73900 | 73800 | 73900 | 73800 | 30 |
| 407 | 20250328 | 121600 | 1587518100 | 73900 | 74000 | 74000 | 73900 | 9 |
| 408 | 20250328 | 121500 | 1586852600 | 73900 | 73900 | 74000 | 73800 | 70 |
| 409 | 20250328 | 121400 | 1581681000 | 73900 | 73900 | 73900 | 73800 | 3 |
| 410 | 20250328 | 121300 | 1581459400 | 73900 | 74000 | 74000 | 73800 | 188 |
| 411 | 20250328 | 121200 | 1567566500 | 73900 | 74000 | 74000 | 73900 | 29 |
| 412 | 20250328 | 121100 | 1565423100 | 73900 | 74000 | 74000 | 73900 | 46 |
| 413 | 20250328 | 121000 | 1562023300 | 74000 | 73900 | 74000 | 73900 | 21 |
| 414 | 20250328 | 120900 | 1560470800 | 73900 | 73900 | 73900 | 73900 | 19 |
| 415 | 20250328 | 120800 | 1559066700 | 73900 | 73900 | 74000 | 73800 | 99 |
| 416 | 20250328 | 120700 | 1551756300 | 73900 | 73900 | 74000 | 73900 | 155 |
| 417 | 20250328 | 120600 | 1540301600 | 73900 | 74000 | 74000 | 73900 | 12 |
| 418 | 20250328 | 120500 | 1539414500 | 73900 | 74000 | 74000 | 73900 | 356 |
| 419 | 20250328 | 120400 | 1513072400 | 74000 | 74100 | 74100 | 74000 | 21 |
| 420 | 20250328 | 120300 | 1511517800 | 74100 | 74000 | 74100 | 74000 | 148 |
| 421 | 20250328 | 120200 | 1500565200 | 74000 | 74200 | 74200 | 74000 | 55 |
| 422 | 20250328 | 120100 | 1496493000 | 74100 | 74100 | 74200 | 74100 | 31 |
| 423 | 20250328 | 120000 | 1494195500 | 74100 | 74100 | 74200 | 74100 | 19 |
| 424 | 20250328 | 115900 | 1492787100 | 74000 | 74000 | 74100 | 74000 | 50 |
| 425 | 20250328 | 115800 | 1489086900 | 74000 | 74100 | 74100 | 74000 | 17 |
| 426 | 20250328 | 115700 | 1487828600 | 74200 | 74100 | 74200 | 74100 | 9 |
| 427 | 20250328 | 115600 | 1487161400 | 74100 | 74100 | 74200 | 74100 | 180 |
| 428 | 20250328 | 115500 | 1473823200 | 74100 | 74100 | 74200 | 74100 | 8 |
| 429 | 20250328 | 115400 | 1473230300 | 74100 | 74200 | 74200 | 74100 | 43 |
| 430 | 20250328 | 115300 | 1470043700 | 74100 | 74200 | 74200 | 74100 | 38 |
| 431 | 20250328 | 115200 | 1467224700 | 74100 | 74100 | 74100 | 74100 | 21 |
| 432 | 20250328 | 115100 | 1465668600 | 74100 | 74100 | 74200 | 74100 | 54 |
| 433 | 20250328 | 115000 | 1461667100 | 74000 | 74100 | 74100 | 74000 | 25 |
| 434 | 20250328 | 114900 | 1459815200 | 74100 | 74100 | 74100 | 74000 | 51 |
| 435 | 20250328 | 114800 | 1456037600 | 74000 | 74000 | 74100 | 74000 | 29 |
| 436 | 20250328 | 114700 | 1453891200 | 74100 | 74000 | 74200 | 74000 | 159 |
| 437 | 20250328 | 114600 | 1442110800 | 74000 | 74100 | 74100 | 74000 | 91 |
| 438 | 20250328 | 114500 | 1435376600 | 74100 | 74000 | 74200 | 74000 | 48 |
| 439 | 20250328 | 114400 | 1431819400 | 74200 | 74000 | 74200 | 74000 | 24 |
| 440 | 20250328 | 114300 | 1430042600 | 74000 | 74100 | 74100 | 74000 | 228 |
| 441 | 20250328 | 114200 | 1413149300 | 74000 | 74100 | 74100 | 74000 | 16 |
| 442 | 20250328 | 114100 | 1411964300 | 74000 | 74100 | 74100 | 74000 | 32 |
| 443 | 20250328 | 114000 | 1409595900 | 74100 | 74000 | 74100 | 74000 | 35 |
| 444 | 20250328 | 113900 | 1407003800 | 74200 | 74100 | 74200 | 74000 | 30 |
| 445 | 20250328 | 113800 | 1404781100 | 74000 | 74100 | 74100 | 74000 | 141 |
| 446 | 20250328 | 113700 | 1394346600 | 74100 | 74100 | 74200 | 74000 | 18 |
| 447 | 20250328 | 113600 | 1393012700 | 74100 | 74100 | 74200 | 74100 | 197 |
| 448 | 20250328 | 113500 | 1378414900 | 74100 | 74100 | 74100 | 74100 | 56 |
| 449 | 20250328 | 113400 | 1374265300 | 74200 | 74200 | 74300 | 74100 | 67 |
| 450 | 20250328 | 113300 | 1369295000 | 74200 | 74300 | 74300 | 74200 | 11 |
| 451 | 20250328 | 113200 | 1368478300 | 74300 | 74300 | 74400 | 74300 | 14 |
| 452 | 20250328 | 113100 | 1367437600 | 74200 | 74200 | 74300 | 74200 | 28 |
| 453 | 20250328 | 113000 | 1365359400 | 74200 | 74200 | 74300 | 74100 | 33 |
| 454 | 20250328 | 112900 | 1362912700 | 74100 | 74200 | 74300 | 74100 | 56 |
| 455 | 20250328 | 112800 | 1358761400 | 74200 | 74000 | 74200 | 74000 | 35 |
| 456 | 20250328 | 112700 | 1356169300 | 74000 | 74100 | 74100 | 74000 | 38 |
| 457 | 20250328 | 112600 | 1353355900 | 74000 | 74100 | 74100 | 74000 | 21 |
| 458 | 20250328 | 112500 | 1351800600 | 74000 | 74100 | 74100 | 74000 | 57 |
| 459 | 20250328 | 112400 | 1347580300 | 74100 | 74100 | 74100 | 74000 | 40 |
| 460 | 20250328 | 112300 | 1344617000 | 74000 | 74100 | 74100 | 74000 | 73 |
| 461 | 20250328 | 112200 | 1339212700 | 74000 | 74100 | 74100 | 74000 | 77 |
| 462 | 20250328 | 112100 | 1333507600 | 74000 | 74100 | 74100 | 74000 | 39 |
| 463 | 20250328 | 112000 | 1330619700 | 74000 | 74000 | 74100 | 73900 | 121 |
| 464 | 20250328 | 111900 | 1321668400 | 73900 | 74100 | 74100 | 73900 | 18 |
| 465 | 20250328 | 111800 | 1320336900 | 74100 | 73900 | 74100 | 73800 | 29 |
| 466 | 20250328 | 111700 | 1318193700 | 73900 | 74000 | 74100 | 73800 | 97 |
| 467 | 20250328 | 111600 | 1311027800 | 74100 | 74100 | 74100 | 73900 | 286 |
| 468 | 20250328 | 111500 | 1289884400 | 74200 | 74100 | 74300 | 74000 | 92 |
| 469 | 20250328 | 111400 | 1283060800 | 74100 | 74000 | 74200 | 74000 | 21 |
| 470 | 20250328 | 111300 | 1281504900 | 74200 | 74300 | 74350 | 73900 | 1691 |
| 471 | 20250328 | 111200 | 1156248150 | 74200 | 74300 | 74300 | 74200 | 29 |
| 472 | 20250328 | 111100 | 1154095550 | 74200 | 74200 | 74300 | 74200 | 39 |
| 473 | 20250328 | 111000 | 1151201650 | 74200 | 74200 | 74300 | 74200 | 26 |
| 474 | 20250328 | 110900 | 1149272050 | 74200 | 74200 | 74400 | 74200 | 233 |
| 475 | 20250328 | 110800 | 1131982950 | 74200 | 74300 | 74300 | 74200 | 22 |
| 476 | 20250328 | 110700 | 1130348950 | 74200 | 74200 | 74300 | 74200 | 40 |
| 477 | 20250328 | 110600 | 1127380350 | 74300 | 74300 | 74400 | 74200 | 133 |
| 478 | 20250328 | 110500 | 1117499250 | 74300 | 74200 | 74300 | 74200 | 123 |
| 479 | 20250328 | 110400 | 1108361050 | 74200 | 74400 | 74400 | 74200 | 205 |
| 480 | 20250328 | 110300 | 1093130150 | 74500 | 74400 | 74500 | 74400 | 13 |
| 481 | 20250328 | 110200 | 1092162850 | 74400 | 74400 | 74400 | 74300 | 95 |
| 482 | 20250328 | 110100 | 1085102650 | 74300 | 74400 | 74400 | 74300 | 23 |
| 483 | 20250328 | 110000 | 1083392050 | 74300 | 74400 | 74400 | 74300 | 53 |
| 484 | 20250328 | 105900 | 1079451050 | 74400 | 74500 | 74500 | 74300 | 37 |
| 485 | 20250328 | 105800 | 1076699650 | 74400 | 74400 | 74500 | 74300 | 45 |
| 486 | 20250328 | 105700 | 1073352750 | 74400 | 74300 | 74400 | 74300 | 77 |
| 487 | 20250328 | 105600 | 1067625550 | 74300 | 74400 | 74500 | 74300 | 22 |
| 488 | 20250328 | 105500 | 1065988950 | 74400 | 74500 | 74500 | 74300 | 637 |
| 489 | 20250328 | 105400 | 1018606750 | 74500 | 74600 | 74600 | 74500 | 79 |
| 490 | 20250328 | 105300 | 1012720250 | 74600 | 74500 | 74700 | 74400 | 39 |
| 491 | 20250328 | 105200 | 1009812650 | 74500 | 74500 | 74600 | 74500 | 524 |
| 492 | 20250328 | 105100 | 970769550 | 74500 | 74600 | 74700 | 74500 | 18 |
| 493 | 20250328 | 105000 | 969427250 | 74600 | 74600 | 74700 | 74600 | 57 |
| 494 | 20250328 | 104900 | 965170450 | 74500 | 74600 | 74600 | 74500 | 110 |
| 495 | 20250328 | 104800 | 956972250 | 74600 | 74600 | 74700 | 74600 | 27 |
| 496 | 20250328 | 104700 | 954957650 | 74600 | 74600 | 74700 | 74600 | 118 |
| 497 | 20250328 | 104600 | 946154650 | 74600 | 74800 | 74800 | 74500 | 479 |
| 498 | 20250328 | 104500 | 910403550 | 74700 | 75000 | 75100 | 74700 | 382 |
| 499 | 20250328 | 104400 | 881819350 | 75000 | 75000 | 75100 | 74900 | 53 |
| 500 | 20250328 | 104300 | 877843850 | 75000 | 75200 | 75200 | 75000 | 104 |
| 501 | 20250328 | 104200 | 870041250 | 75200 | 75200 | 75200 | 75200 | 10 |
| 502 | 20250328 | 104100 | 869289250 | 75100 | 75300 | 75300 | 75000 | 158 |
| 503 | 20250328 | 104000 | 857433050 | 75300 | 75300 | 75300 | 75200 | 9 |
| 504 | 20250328 | 103900 | 856755450 | 75300 | 75100 | 75300 | 75100 | 11 |
| 505 | 20250328 | 103800 | 855927750 | 75200 | 75200 | 75200 | 75000 | 60 |
| 506 | 20250328 | 103700 | 851424550 | 75400 | 75400 | 75400 | 75300 | 14 |
| 507 | 20250328 | 103600 | 850369350 | 75400 | 75400 | 75400 | 75400 | 2 |
| 508 | 20250328 | 103500 | 850218550 | 75200 | 75300 | 75300 | 75200 | 8 |
| 509 | 20250328 | 103400 | 849616350 | 75200 | 75300 | 75400 | 75000 | 17 |
| 510 | 20250328 | 103300 | 848339450 | 75100 | 75100 | 75200 | 75100 | 16 |
| 511 | 20250328 | 103200 | 847137350 | 75200 | 75400 | 75400 | 75200 | 9 |
| 512 | 20250328 | 103100 | 846459450 | 75100 | 75300 | 75300 | 75100 | 43 |
| 513 | 20250328 | 103000 | 843222250 | 75300 | 75100 | 75300 | 75100 | 11 |
| 514 | 20250328 | 102900 | 842394550 | 75000 | 75200 | 75200 | 75000 | 405 |
| 515 | 20250328 | 102800 | 812016350 | 75300 | 75200 | 75300 | 75100 | 36 |
| 516 | 20250328 | 102700 | 809311750 | 75200 | 75300 | 75300 | 75200 | 16 |
| 517 | 20250328 | 102600 | 808107650 | 75000 | 75100 | 75100 | 75000 | 93 |
| 518 | 20250328 | 102500 | 801128950 | 75300 | 75200 | 75300 | 75100 | 20 |
| 519 | 20250328 | 102400 | 799626050 | 75300 | 75200 | 75300 | 75100 | 44 |
| 520 | 20250328 | 102300 | 796319250 | 75200 | 75200 | 75300 | 75200 | 21 |
| 521 | 20250328 | 102200 | 794739250 | 75100 | 75100 | 75100 | 75100 | 4 |
| 522 | 20250328 | 102100 | 794438850 | 75100 | 75300 | 75300 | 75100 | 95 |
| 523 | 20250328 | 102000 | 787303450 | 75200 | 75200 | 75300 | 75200 | 17 |
| 524 | 20250328 | 101900 | 786024250 | 75100 | 75200 | 75200 | 75100 | 31 |
| 525 | 20250328 | 101800 | 783695150 | 75300 | 75300 | 75300 | 75300 | 8 |
| 526 | 20250328 | 101700 | 783092750 | 75100 | 75000 | 75200 | 75000 | 9 |
| 527 | 20250328 | 101600 | 782417150 | 75100 | 75000 | 75100 | 75000 | 7 |
| 528 | 20250328 | 101500 | 781891550 | 75000 | 75100 | 75100 | 75000 | 10 |
| 529 | 20250328 | 101400 | 781140950 | 75100 | 75000 | 75100 | 74700 | 311 |
| 530 | 20250328 | 101300 | 757881750 | 74900 | 75000 | 75000 | 74900 | 14 |
| 531 | 20250328 | 101200 | 756832250 | 74900 | 74900 | 75000 | 74800 | 57 |
| 532 | 20250328 | 101100 | 752566450 | 75000 | 75100 | 75100 | 75000 | 23 |
| 533 | 20250328 | 101000 | 750840650 | 75100 | 75100 | 75100 | 75100 | 2 |
| 534 | 20250328 | 100900 | 750690450 | 74800 | 75200 | 75200 | 74800 | 61 |
| 535 | 20250328 | 100800 | 746125250 | 75200 | 75100 | 75300 | 74900 | 123 |
| 536 | 20250328 | 100700 | 736887050 | 75100 | 74900 | 75100 | 74900 | 9 |
| 537 | 20250328 | 100600 | 736212150 | 74700 | 75000 | 75100 | 74700 | 324 |
| 538 | 20250328 | 100500 | 711989850 | 75100 | 75000 | 75100 | 74800 | 40 |
| 539 | 20250328 | 100400 | 708996150 | 75000 | 74800 | 75000 | 74800 | 100 |
| 540 | 20250328 | 100300 | 701512950 | 74800 | 74700 | 74800 | 74700 | 16 |
| 541 | 20250328 | 100200 | 700316750 | 74700 | 74800 | 74800 | 74700 | 11 |
| 542 | 20250328 | 100100 | 699494350 | 74500 | 74800 | 74800 | 74500 | 486 |
| 543 | 20250328 | 100000 | 663259850 | 74800 | 74700 | 74800 | 74700 | 16 |
| 544 | 20250328 | 095900 | 662063550 | 74800 | 74800 | 74800 | 74800 | 2 |
| 545 | 20250328 | 095800 | 661913950 | 74800 | 74700 | 74800 | 74600 | 323 |
| 546 | 20250328 | 095700 | 637816050 | 74700 | 74800 | 74800 | 74700 | 558 |
| 547 | 20250328 | 095600 | 596132950 | 74800 | 74900 | 74900 | 74800 | 20 |
| 548 | 20250328 | 095500 | 594636450 | 74900 | 74800 | 74900 | 74700 | 42 |
| 549 | 20250328 | 095400 | 591496850 | 74800 | 74800 | 74900 | 74700 | 98 |
| 550 | 20250328 | 095300 | 584174550 | 74800 | 75000 | 75000 | 74800 | 277 |
| 551 | 20250328 | 095200 | 563451650 | 75000 | 75000 | 75100 | 75000 | 17 |
| 552 | 20250328 | 095100 | 562175950 | 75000 | 74900 | 75000 | 74900 | 42 |
| 553 | 20250328 | 095000 | 559029450 | 75000 | 75100 | 75100 | 75000 | 12 |
| 554 | 20250328 | 094900 | 558128550 | 75000 | 75000 | 75000 | 74900 | 37 |
| 555 | 20250328 | 094800 | 555354050 | 74900 | 74800 | 74900 | 74800 | 16 |
| 556 | 20250328 | 094700 | 554156850 | 75000 | 74900 | 75000 | 74800 | 198 |
| 557 | 20250328 | 094600 | 539342250 | 75000 | 74900 | 75000 | 74900 | 9 |
| 558 | 20250328 | 094500 | 538667750 | 74900 | 74900 | 74900 | 74900 | 16 |
| 559 | 20250328 | 094400 | 537469350 | 74800 | 74800 | 75000 | 74800 | 727 |
| 560 | 20250328 | 094300 | 483088850 | 74800 | 74900 | 74900 | 74800 | 49 |
| 561 | 20250328 | 094200 | 479423050 | 74900 | 75000 | 75000 | 74900 | 20 |
| 562 | 20250328 | 094100 | 477924350 | 74800 | 74900 | 74900 | 74800 | 90 |
| 563 | 20250328 | 094000 | 471191450 | 74800 | 75000 | 75000 | 74800 | 74 |
| 564 | 20250328 | 093900 | 465655250 | 74900 | 75000 | 75000 | 74900 | 28 |
| 565 | 20250328 | 093800 | 463557250 | 75100 | 74800 | 75100 | 74800 | 22 |
| 566 | 20250328 | 093700 | 461907750 | 74900 | 75000 | 75000 | 74900 | 30 |
| 567 | 20250328 | 093600 | 459659350 | 74900 | 74900 | 74900 | 74900 | 7 |
| 568 | 20250328 | 093500 | 459135050 | 74900 | 74900 | 75000 | 74900 | 64 |
| 569 | 20250328 | 093400 | 454336950 | 74800 | 74900 | 74900 | 74800 | 31 |
| 570 | 20250328 | 093300 | 452018050 | 74800 | 74900 | 74900 | 74800 | 97 |
| 571 | 20250328 | 093200 | 444761650 | 74900 | 74900 | 74900 | 74900 | 32 |
| 572 | 20250328 | 093100 | 442364850 | 74900 | 74900 | 74900 | 74900 | 177 |
| 573 | 20250328 | 093000 | 429107550 | 74900 | 74900 | 74900 | 74900 | 0 |
| 574 | 20250328 | 092900 | 429107550 | 74900 | 74800 | 74900 | 74800 | 83 |
| 575 | 20250328 | 092800 | 422898950 | 74900 | 74900 | 74900 | 74900 | 4 |
| 576 | 20250328 | 092700 | 422599350 | 74700 | 74900 | 74900 | 74700 | 6 |
| 577 | 20250328 | 092600 | 422150350 | 74700 | 74700 | 74800 | 74700 | 497 |
| 578 | 20250328 | 092500 | 385007950 | 74800 | 74600 | 74800 | 74600 | 560 |
| 579 | 20250328 | 092400 | 343168950 | 74600 | 74650 | 74650 | 74600 | 20 |
| 580 | 20250328 | 092300 | 341676450 | 74600 | 74600 | 74600 | 74600 | 13 |
| 581 | 20250328 | 092200 | 340706650 | 74700 | 74600 | 74700 | 74600 | 33 |
| 582 | 20250328 | 092100 | 338244750 | 74700 | 74600 | 74700 | 74500 | 165 |
| 583 | 20250328 | 092000 | 325939250 | 74700 | 74500 | 74700 | 74500 | 240 |
| 584 | 20250328 | 091900 | 308020850 | 74500 | 74600 | 74700 | 74500 | 93 |
| 585 | 20250328 | 091800 | 301089450 | 74600 | 74600 | 74600 | 74500 | 373 |
| 586 | 20250328 | 091700 | 273276450 | 74500 | 74900 | 75100 | 74500 | 861 |
| 587 | 20250328 | 091600 | 208966950 | 74900 | 75100 | 75100 | 74900 | 220 |
| 588 | 20250328 | 091500 | 192470450 | 75100 | 75200 | 75200 | 75100 | 54 |
| 589 | 20250328 | 091400 | 188409750 | 75200 | 75150 | 75200 | 75000 | 73 |
| 590 | 20250328 | 091300 | 182926600 | 75200 | 75100 | 75200 | 75100 | 20 |
| 591 | 20250328 | 091200 | 181424500 | 75100 | 75100 | 75100 | 75100 | 40 |
| 592 | 20250328 | 091100 | 178420500 | 75200 | 75200 | 75200 | 75200 | 2 |
| 593 | 20250328 | 091000 | 178270100 | 75200 | 75000 | 75200 | 75000 | 28 |
| 594 | 20250328 | 090900 | 176169700 | 75000 | 75100 | 75200 | 75000 | 390 |
| 595 | 20250328 | 090800 | 146913800 | 75100 | 75200 | 75200 | 75100 | 125 |
| 596 | 20250328 | 090700 | 137526100 | 75200 | 75300 | 75300 | 75200 | 205 |
| 597 | 20250328 | 090600 | 122108700 | 75300 | 75400 | 75700 | 75300 | 411 |
| 598 | 20250328 | 090500 | 91120000 | 75500 | 75500 | 75500 | 75500 | 118 |
| 599 | 20250328 | 090400 | 82211000 | 75700 | 75600 | 75700 | 75500 | 43 |
| 600 | 20250328 | 090300 | 78963000 | 75600 | 75600 | 75800 | 75600 | 23 |
| 601 | 20250328 | 090200 | 77223000 | 75500 | 75600 | 75600 | 75500 | 72 |
| 602 | 20250328 | 090100 | 71783800 | 75500 | 75900 | 76800 | 75500 | 796 |
| 603 | 20250328 | 090000 | 11472700 | 75900 | 76000 | 76100 | 75900 | 151 |