34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 3 | 20250314 | 192000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20250314 | 191900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20250314 | 191800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20250314 | 191700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20250314 | 191600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20250314 | 191500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20250314 | 191400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20250314 | 191300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20250314 | 191200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20250314 | 191100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20250314 | 191000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20250314 | 190900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20250314 | 190800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20250314 | 190700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20250314 | 190600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20250314 | 190500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20250314 | 190400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20250314 | 190300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20250314 | 190200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20250314 | 190100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20250314 | 190000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20250314 | 185900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20250314 | 185800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20250314 | 185700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20250314 | 185600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20250314 | 185500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20250314 | 185400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20250314 | 185300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20250314 | 185200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20250314 | 185100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 33 | 20250314 | 185000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20250314 | 184900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20250314 | 184800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20250314 | 184700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20250314 | 184600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20250314 | 184500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20250314 | 184400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20250314 | 184300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20250314 | 184200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20250314 | 184100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20250314 | 184000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20250314 | 183900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20250314 | 183800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20250314 | 183700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20250314 | 183600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20250314 | 183500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20250314 | 183400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20250314 | 183300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20250314 | 183200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20250314 | 183100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20250314 | 183000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20250314 | 182900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20250314 | 182800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20250314 | 182700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20250314 | 182600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20250314 | 182500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20250314 | 182400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20250314 | 182300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20250314 | 182200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20250314 | 182100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 63 | 20250314 | 182000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20250314 | 181900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20250314 | 181800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20250314 | 181700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20250314 | 181600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20250314 | 181500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20250314 | 181400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20250314 | 181300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20250314 | 181200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20250314 | 181100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20250314 | 181000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20250314 | 180900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20250314 | 180800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20250314 | 180700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20250314 | 180600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20250314 | 180500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20250314 | 180400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20250314 | 180300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20250314 | 180200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20250314 | 180100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20250314 | 180000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20250314 | 175900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20250314 | 175800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20250314 | 175700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20250314 | 175600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20250314 | 175500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20250314 | 175400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20250314 | 175300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20250314 | 175200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20250314 | 175100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 93 | 20250314 | 175000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20250314 | 174900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20250314 | 174800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20250314 | 174700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20250314 | 174600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20250314 | 174500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20250314 | 174400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20250314 | 174300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20250314 | 174200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20250314 | 174100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20250314 | 174000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20250314 | 173900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20250314 | 173800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20250314 | 173700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20250314 | 173600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20250314 | 173500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20250314 | 173400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20250314 | 173300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20250314 | 173200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20250314 | 173100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20250314 | 173000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20250314 | 172900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20250314 | 172800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20250314 | 172700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20250314 | 172600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20250314 | 172500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20250314 | 172400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20250314 | 172300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20250314 | 172200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20250314 | 172100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 123 | 20250314 | 172000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20250314 | 171900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20250314 | 171800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20250314 | 171700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20250314 | 171600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20250314 | 171500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20250314 | 171400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20250314 | 171300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20250314 | 171200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20250314 | 171100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20250314 | 171000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20250314 | 170900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20250314 | 170800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20250314 | 170700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20250314 | 170600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20250314 | 170500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20250314 | 170400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20250314 | 170300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20250314 | 170200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20250314 | 170100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20250314 | 170000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20250314 | 165900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20250314 | 165800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20250314 | 165700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20250314 | 165600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20250314 | 165500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20250314 | 165400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20250314 | 165300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20250314 | 165200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20250314 | 165100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 153 | 20250314 | 165000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20250314 | 164900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20250314 | 164800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20250314 | 164700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20250314 | 164600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20250314 | 164500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20250314 | 164400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20250314 | 164300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20250314 | 164200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20250314 | 164100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20250314 | 164000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20250314 | 163900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20250314 | 163800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20250314 | 163700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20250314 | 163600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20250314 | 163500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20250314 | 163400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20250314 | 163300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20250314 | 163200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20250314 | 163100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20250314 | 163000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20250314 | 162900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20250314 | 162800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20250314 | 162700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20250314 | 162600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20250314 | 162500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20250314 | 162400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20250314 | 162300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20250314 | 162200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20250314 | 162100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 183 | 20250314 | 162000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20250314 | 161900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20250314 | 161800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20250314 | 161700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20250314 | 161600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20250314 | 161500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20250314 | 161400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20250314 | 161300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20250314 | 161200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20250314 | 161100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20250314 | 161000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20250314 | 160900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20250314 | 160800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20250314 | 160700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20250314 | 160600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20250314 | 160500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20250314 | 160400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20250314 | 160300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20250314 | 160200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20250314 | 160100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20250314 | 160000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20250314 | 155900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20250314 | 155800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20250314 | 155700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20250314 | 155600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20250314 | 155500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20250314 | 155400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20250314 | 155300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20250314 | 155200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20250314 | 155100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 213 | 20250314 | 155000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20250314 | 154900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20250314 | 154800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20250314 | 154700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20250314 | 154600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20250314 | 154500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20250314 | 154400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20250314 | 154300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20250314 | 154200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20250314 | 154100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20250314 | 154000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20250314 | 153900 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20250314 | 153800 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20250314 | 153700 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20250314 | 153600 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20250314 | 153500 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20250314 | 153400 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20250314 | 153300 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20250314 | 153200 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20250314 | 153100 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 233 | 20250314 | 153000 | 44326620700 | 69800 | 69800 | 69800 | 69800 | 54334 |
| 234 | 20250314 | 152900 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 235 | 20250314 | 152800 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 236 | 20250314 | 152700 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 237 | 20250314 | 152600 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 238 | 20250314 | 152500 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 239 | 20250314 | 152400 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 240 | 20250314 | 152300 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 241 | 20250314 | 152200 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 242 | 20250314 | 152100 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 243 | 20250314 | 152000 | 40534107500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 244 | 20250314 | 151900 | 40534107500 | 68600 | 68600 | 68600 | 68500 | 2463 |
| 245 | 20250314 | 151800 | 40365294000 | 68600 | 68600 | 68600 | 68500 | 678 |
| 246 | 20250314 | 151700 | 40318795700 | 68600 | 68600 | 68600 | 68500 | 2970 |
| 247 | 20250314 | 151600 | 40115286250 | 68600 | 68600 | 68600 | 68500 | 743 |
| 248 | 20250314 | 151500 | 40064331950 | 68600 | 68600 | 68700 | 68500 | 1735 |
| 249 | 20250314 | 151400 | 39945343100 | 68600 | 68700 | 68700 | 68500 | 2245 |
| 250 | 20250314 | 151300 | 39791335900 | 68700 | 68500 | 68700 | 68500 | 1129 |
| 251 | 20250314 | 151200 | 39713914000 | 68600 | 68600 | 68600 | 68500 | 1545 |
| 252 | 20250314 | 151100 | 39607930600 | 68600 | 68500 | 68600 | 68500 | 472 |
| 253 | 20250314 | 151000 | 39575575200 | 68600 | 68600 | 68700 | 68500 | 1351 |
| 254 | 20250314 | 150900 | 39482927200 | 68600 | 68500 | 68700 | 68500 | 692 |
| 255 | 20250314 | 150800 | 39435464800 | 68600 | 68600 | 68700 | 68500 | 1769 |
| 256 | 20250314 | 150700 | 39314143400 | 68600 | 68700 | 68700 | 68600 | 2879 |
| 257 | 20250314 | 150600 | 39116641700 | 68700 | 68800 | 68800 | 68600 | 2851 |
| 258 | 20250314 | 150500 | 38920768700 | 68800 | 68800 | 68800 | 68700 | 846 |
| 259 | 20250314 | 150400 | 38862610300 | 68700 | 68700 | 68800 | 68700 | 453 |
| 260 | 20250314 | 150300 | 38831472850 | 68700 | 68700 | 68800 | 68650 | 1911 |
| 261 | 20250314 | 150200 | 38700178850 | 68700 | 68500 | 68700 | 68500 | 779 |
| 262 | 20250314 | 150100 | 38646743650 | 68500 | 68600 | 68600 | 68500 | 1885 |
| 263 | 20250314 | 150000 | 38517483550 | 68500 | 68600 | 68700 | 68500 | 1475 |
| 264 | 20250314 | 145900 | 38416350750 | 68600 | 68600 | 68700 | 68600 | 1446 |
| 265 | 20250314 | 145800 | 38317141650 | 68600 | 68500 | 68700 | 68500 | 534 |
| 266 | 20250314 | 145700 | 38280512250 | 68600 | 68500 | 68600 | 68400 | 4555 |
| 267 | 20250314 | 145600 | 37968355100 | 68400 | 68400 | 68500 | 68400 | 1256 |
| 268 | 20250314 | 145500 | 37882366800 | 68400 | 68600 | 68600 | 68400 | 1022 |
| 269 | 20250314 | 145400 | 37812382700 | 68500 | 68500 | 68600 | 68400 | 1715 |
| 270 | 20250314 | 145300 | 37694976050 | 68500 | 68400 | 68600 | 68400 | 1387 |
| 271 | 20250314 | 145200 | 37600048400 | 68500 | 68600 | 68600 | 68400 | 1309 |
| 272 | 20250314 | 145100 | 37510404700 | 68400 | 68550 | 68600 | 68400 | 943 |
| 273 | 20250314 | 145000 | 37445840000 | 68600 | 68500 | 68600 | 68400 | 1714 |
| 274 | 20250314 | 144900 | 37328515750 | 68400 | 68400 | 68500 | 68400 | 1064 |
| 275 | 20250314 | 144800 | 37255722750 | 68400 | 68500 | 68600 | 68400 | 659 |
| 276 | 20250314 | 144700 | 37210619550 | 68500 | 68400 | 68600 | 68400 | 801 |
| 277 | 20250314 | 144600 | 37155789950 | 68500 | 68400 | 68600 | 68400 | 2893 |
| 278 | 20250314 | 144500 | 36957705350 | 68400 | 68500 | 68500 | 68400 | 3383 |
| 279 | 20250314 | 144400 | 36726286200 | 68400 | 68500 | 68600 | 68400 | 1256 |
| 280 | 20250314 | 144300 | 36640316400 | 68500 | 68500 | 68600 | 68500 | 892 |
| 281 | 20250314 | 144200 | 36579206500 | 68500 | 68500 | 68600 | 68500 | 720 |
| 282 | 20250314 | 144100 | 36529884600 | 68600 | 68600 | 68600 | 68500 | 1433 |
| 283 | 20250314 | 144000 | 36431714850 | 68500 | 68600 | 68600 | 68500 | 439 |
| 284 | 20250314 | 143900 | 36401625550 | 68500 | 68500 | 68600 | 68500 | 983 |
| 285 | 20250314 | 143800 | 36334284450 | 68500 | 68600 | 68600 | 68500 | 517 |
| 286 | 20250314 | 143700 | 36298861450 | 68600 | 68600 | 68600 | 68500 | 1298 |
| 287 | 20250314 | 143600 | 36209901050 | 68500 | 68600 | 68600 | 68500 | 999 |
| 288 | 20250314 | 143500 | 36141450550 | 68600 | 68500 | 68600 | 68500 | 450 |
| 289 | 20250314 | 143400 | 36110623000 | 68500 | 68600 | 68700 | 68500 | 405 |
| 290 | 20250314 | 143300 | 36082856000 | 68500 | 68700 | 68700 | 68500 | 1721 |
| 291 | 20250314 | 143200 | 35964852100 | 68600 | 68600 | 68700 | 68600 | 567 |
| 292 | 20250314 | 143100 | 35925949350 | 68600 | 68600 | 68700 | 68600 | 906 |
| 293 | 20250314 | 143000 | 35863791050 | 68700 | 68600 | 68700 | 68600 | 954 |
| 294 | 20250314 | 142900 | 35798332450 | 68600 | 68600 | 68700 | 68500 | 1039 |
| 295 | 20250314 | 142800 | 35727067950 | 68600 | 68700 | 68700 | 68600 | 1127 |
| 296 | 20250314 | 142700 | 35649747550 | 68600 | 68600 | 68700 | 68600 | 875 |
| 297 | 20250314 | 142600 | 35589713850 | 68600 | 68500 | 68600 | 68500 | 1104 |
| 298 | 20250314 | 142500 | 35514040750 | 68500 | 68500 | 68600 | 68500 | 1029 |
| 299 | 20250314 | 142400 | 35443534850 | 68500 | 68600 | 68700 | 68500 | 599 |
| 300 | 20250314 | 142300 | 35402461250 | 68600 | 68600 | 68600 | 68500 | 1003 |
| 301 | 20250314 | 142200 | 35333731950 | 68600 | 68500 | 68700 | 68500 | 1268 |
| 302 | 20250314 | 142100 | 35246801850 | 68600 | 68600 | 68700 | 68500 | 949 |
| 303 | 20250314 | 142000 | 35181715050 | 68500 | 68500 | 68700 | 68400 | 4243 |
| 304 | 20250314 | 141900 | 34890850150 | 68400 | 68500 | 68500 | 68400 | 918 |
| 305 | 20250314 | 141800 | 34828053050 | 68400 | 68400 | 68600 | 68400 | 1467 |
| 306 | 20250314 | 141700 | 34727586650 | 68500 | 68400 | 68500 | 68400 | 1552 |
| 307 | 20250314 | 141600 | 34621372450 | 68400 | 68400 | 68500 | 68400 | 1334 |
| 308 | 20250314 | 141500 | 34530122750 | 68400 | 68400 | 68500 | 68400 | 1065 |
| 309 | 20250314 | 141400 | 34457269750 | 68400 | 68500 | 68500 | 68400 | 726 |
| 310 | 20250314 | 141300 | 34407601550 | 68500 | 68400 | 68500 | 68400 | 819 |
| 311 | 20250314 | 141200 | 34351578450 | 68400 | 68400 | 68500 | 68400 | 875 |
| 312 | 20250314 | 141100 | 34291714250 | 68400 | 68500 | 68500 | 68400 | 890 |
| 313 | 20250314 | 141000 | 34230811950 | 68400 | 68500 | 68500 | 68400 | 1729 |
| 314 | 20250314 | 140900 | 34112430750 | 68400 | 68400 | 68500 | 68400 | 1023 |
| 315 | 20250314 | 140800 | 34042444450 | 68400 | 68500 | 68600 | 68400 | 3208 |
| 316 | 20250314 | 140700 | 33822750200 | 68500 | 68600 | 68700 | 68500 | 2095 |
| 317 | 20250314 | 140600 | 33679128800 | 68600 | 68600 | 68600 | 68500 | 1040 |
| 318 | 20250314 | 140500 | 33607861850 | 68600 | 68500 | 68700 | 68500 | 436 |
| 319 | 20250314 | 140400 | 33577981550 | 68500 | 68600 | 68600 | 68500 | 1141 |
| 320 | 20250314 | 140300 | 33499788300 | 68600 | 68700 | 68800 | 68500 | 6539 |
| 321 | 20250314 | 140200 | 33051171100 | 68800 | 68800 | 68800 | 68700 | 814 |
| 322 | 20250314 | 140100 | 32995240550 | 68700 | 68700 | 68900 | 68700 | 1200 |
| 323 | 20250314 | 140000 | 32912772150 | 68800 | 68800 | 68800 | 68700 | 989 |
| 324 | 20250314 | 135900 | 32844779250 | 68700 | 68800 | 68800 | 68600 | 1046 |
| 325 | 20250314 | 135800 | 32772910050 | 68700 | 68700 | 68800 | 68600 | 576 |
| 326 | 20250314 | 135700 | 32733349350 | 68800 | 68700 | 68800 | 68600 | 728 |
| 327 | 20250314 | 135600 | 32683354150 | 68800 | 68700 | 68800 | 68600 | 1424 |
| 328 | 20250314 | 135500 | 32585473950 | 68700 | 68700 | 68800 | 68600 | 1214 |
| 329 | 20250314 | 135400 | 32502101250 | 68800 | 68800 | 68800 | 68700 | 1004 |
| 330 | 20250314 | 135300 | 32433121350 | 68800 | 68800 | 68900 | 68800 | 569 |
| 331 | 20250314 | 135200 | 32393967200 | 68800 | 68800 | 68900 | 68800 | 383 |
| 332 | 20250314 | 135100 | 32367604700 | 68900 | 68900 | 69000 | 68800 | 928 |
| 333 | 20250314 | 135000 | 32303731800 | 68800 | 68800 | 68900 | 68800 | 614 |
| 334 | 20250314 | 134900 | 32261447800 | 68800 | 68900 | 68900 | 68700 | 474 |
| 335 | 20250314 | 134800 | 32228846400 | 68800 | 68900 | 68900 | 68700 | 895 |
| 336 | 20250314 | 134700 | 32167293800 | 68900 | 68700 | 68900 | 68700 | 987 |
| 337 | 20250314 | 134600 | 32099329050 | 68800 | 68900 | 68900 | 68700 | 2929 |
| 338 | 20250314 | 134500 | 31897890550 | 68800 | 68800 | 68900 | 68800 | 460 |
| 339 | 20250314 | 134400 | 31866241750 | 68800 | 68800 | 68900 | 68800 | 516 |
| 340 | 20250314 | 134300 | 31830738050 | 68900 | 69000 | 69000 | 68800 | 1509 |
| 341 | 20250314 | 134200 | 31726767150 | 68900 | 68900 | 69000 | 68900 | 390 |
| 342 | 20250314 | 134100 | 31699895250 | 68900 | 68900 | 69000 | 68900 | 207 |
| 343 | 20250314 | 134000 | 31685631850 | 69000 | 69000 | 69100 | 69000 | 928 |
| 344 | 20250314 | 133900 | 31621593350 | 69100 | 69000 | 69100 | 68900 | 976 |
| 345 | 20250314 | 133800 | 31554273250 | 69000 | 68900 | 69000 | 68800 | 1008 |
| 346 | 20250314 | 133700 | 31484777150 | 68900 | 68900 | 69000 | 68800 | 770 |
| 347 | 20250314 | 133600 | 31431742900 | 68900 | 68700 | 68900 | 68700 | 847 |
| 348 | 20250314 | 133500 | 31373459000 | 68700 | 68800 | 68800 | 68700 | 720 |
| 349 | 20250314 | 133400 | 31323994600 | 68800 | 68700 | 68800 | 68700 | 620 |
| 350 | 20250314 | 133300 | 31281374950 | 68700 | 68800 | 68800 | 68700 | 493 |
| 351 | 20250314 | 133200 | 31247502850 | 68800 | 68700 | 68800 | 68700 | 1078 |
| 352 | 20250314 | 133100 | 31173378750 | 68700 | 68800 | 68800 | 68700 | 502 |
| 353 | 20250314 | 133000 | 31138856400 | 68700 | 68600 | 68800 | 68600 | 1621 |
| 354 | 20250314 | 132900 | 31027494500 | 68700 | 68700 | 68800 | 68600 | 971 |
| 355 | 20250314 | 132800 | 30960794050 | 68700 | 68700 | 68800 | 68600 | 1033 |
| 356 | 20250314 | 132700 | 30889820050 | 68700 | 68700 | 68800 | 68700 | 630 |
| 357 | 20250314 | 132600 | 30846522750 | 68700 | 68800 | 68800 | 68700 | 529 |
| 358 | 20250314 | 132500 | 30810171800 | 68800 | 68850 | 68850 | 68700 | 514 |
| 359 | 20250314 | 132400 | 30774813550 | 68800 | 68800 | 68900 | 68800 | 233 |
| 360 | 20250314 | 132300 | 30758782050 | 68800 | 68800 | 68900 | 68700 | 924 |
| 361 | 20250314 | 132200 | 30695228750 | 68800 | 68900 | 68900 | 68800 | 664 |
| 362 | 20250314 | 132100 | 30649534350 | 68900 | 69000 | 69000 | 68900 | 2248 |
| 363 | 20250314 | 132000 | 30494515950 | 69000 | 69100 | 69100 | 69000 | 565 |
| 364 | 20250314 | 131900 | 30455521450 | 69000 | 69100 | 69100 | 68900 | 836 |
| 365 | 20250314 | 131800 | 30397831650 | 69100 | 69000 | 69100 | 68900 | 1999 |
| 366 | 20250314 | 131700 | 30259806400 | 69000 | 68900 | 69100 | 68700 | 7621 |
| 367 | 20250314 | 131600 | 29734491700 | 68800 | 68700 | 68900 | 68700 | 3315 |
| 368 | 20250314 | 131500 | 29506520100 | 68800 | 68700 | 68800 | 68600 | 676 |
| 369 | 20250314 | 131400 | 29460101000 | 68700 | 68700 | 68700 | 68600 | 842 |
| 370 | 20250314 | 131300 | 29402298600 | 68600 | 68700 | 68700 | 68600 | 283 |
| 371 | 20250314 | 131200 | 29382877600 | 68700 | 68700 | 68700 | 68600 | 859 |
| 372 | 20250314 | 131100 | 29323903500 | 68700 | 68700 | 68800 | 68600 | 586 |
| 373 | 20250314 | 131000 | 29283681500 | 68700 | 68700 | 68700 | 68600 | 259 |
| 374 | 20250314 | 130900 | 29265902450 | 68700 | 68700 | 68800 | 68600 | 706 |
| 375 | 20250314 | 130800 | 29217401550 | 68800 | 68800 | 68800 | 68700 | 832 |
| 376 | 20250314 | 130700 | 29160234250 | 68700 | 68800 | 68800 | 68700 | 381 |
| 377 | 20250314 | 130600 | 29134052250 | 68800 | 68700 | 68800 | 68700 | 594 |
| 378 | 20250314 | 130500 | 29093235250 | 68800 | 68800 | 68800 | 68700 | 352 |
| 379 | 20250314 | 130400 | 29069043100 | 68800 | 68700 | 68800 | 68600 | 502 |
| 380 | 20250314 | 130300 | 29034584200 | 68800 | 68700 | 68800 | 68600 | 657 |
| 381 | 20250314 | 130200 | 28989468900 | 68600 | 68750 | 68750 | 68600 | 302 |
| 382 | 20250314 | 130100 | 28968727550 | 68700 | 68700 | 68800 | 68700 | 955 |
| 383 | 20250314 | 130000 | 28903114250 | 68800 | 68800 | 68800 | 68700 | 911 |
| 384 | 20250314 | 125900 | 28840511650 | 68700 | 68700 | 68800 | 68700 | 530 |
| 385 | 20250314 | 125800 | 28804067150 | 68700 | 68800 | 68800 | 68700 | 755 |
| 386 | 20250314 | 125700 | 28752193100 | 68800 | 68700 | 68800 | 68600 | 693 |
| 387 | 20250314 | 125600 | 28704573500 | 68700 | 68800 | 68800 | 68700 | 1809 |
| 388 | 20250314 | 125500 | 28580283500 | 68800 | 68700 | 68800 | 68600 | 494 |
| 389 | 20250314 | 125400 | 28546383700 | 68700 | 68700 | 68800 | 68600 | 1734 |
| 390 | 20250314 | 125300 | 28427264000 | 68600 | 68700 | 68700 | 68500 | 580 |
| 391 | 20250314 | 125200 | 28387508100 | 68700 | 68500 | 68700 | 68500 | 617 |
| 392 | 20250314 | 125100 | 28345181800 | 68500 | 68600 | 68600 | 68500 | 401 |
| 393 | 20250314 | 125000 | 28317692400 | 68600 | 68500 | 68600 | 68500 | 720 |
| 394 | 20250314 | 124900 | 28268354200 | 68500 | 68500 | 68600 | 68500 | 565 |
| 395 | 20250314 | 124800 | 28229641100 | 68600 | 68600 | 68700 | 68500 | 508 |
| 396 | 20250314 | 124700 | 28194839300 | 68600 | 68500 | 68600 | 68500 | 183 |
| 397 | 20250314 | 124600 | 28182294800 | 68500 | 68600 | 68600 | 68500 | 379 |
| 398 | 20250314 | 124500 | 28156308200 | 68600 | 68600 | 68700 | 68500 | 603 |
| 399 | 20250314 | 124400 | 28114944150 | 68600 | 68500 | 68600 | 68500 | 1357 |
| 400 | 20250314 | 124300 | 28021874650 | 68600 | 68600 | 68600 | 68500 | 186 |
| 401 | 20250314 | 124200 | 28009124150 | 68600 | 68400 | 68600 | 68400 | 718 |
| 402 | 20250314 | 124100 | 27959941350 | 68400 | 68500 | 68500 | 68400 | 304 |
| 403 | 20250314 | 124000 | 27939135850 | 68400 | 68500 | 68500 | 68400 | 729 |
| 404 | 20250314 | 123900 | 27889249750 | 68500 | 68400 | 68500 | 68300 | 1058 |
| 405 | 20250314 | 123800 | 27816810050 | 68500 | 68400 | 68500 | 68400 | 717 |
| 406 | 20250314 | 123700 | 27767756900 | 68400 | 68400 | 68500 | 68400 | 682 |
| 407 | 20250314 | 123600 | 27721103000 | 68400 | 68550 | 68550 | 68400 | 307 |
| 408 | 20250314 | 123500 | 27700088250 | 68600 | 68600 | 68600 | 68400 | 685 |
| 409 | 20250314 | 123400 | 27653171450 | 68400 | 68500 | 68600 | 68400 | 1132 |
| 410 | 20250314 | 123300 | 27575629100 | 68500 | 68500 | 68600 | 68400 | 657 |
| 411 | 20250314 | 123200 | 27530624600 | 68500 | 68400 | 68600 | 68400 | 1785 |
| 412 | 20250314 | 123100 | 27408500900 | 68400 | 68400 | 68600 | 68400 | 1670 |
| 413 | 20250314 | 123000 | 27294192900 | 68400 | 68400 | 68500 | 68400 | 449 |
| 414 | 20250314 | 122900 | 27263464400 | 68400 | 68500 | 68500 | 68400 | 1204 |
| 415 | 20250314 | 122800 | 27181056200 | 68500 | 68500 | 68600 | 68500 | 549 |
| 416 | 20250314 | 122700 | 27143443500 | 68500 | 68500 | 68600 | 68500 | 786 |
| 417 | 20250314 | 122600 | 27089596700 | 68500 | 68500 | 68600 | 68500 | 382 |
| 418 | 20250314 | 122500 | 27063428600 | 68500 | 68500 | 68600 | 68500 | 476 |
| 419 | 20250314 | 122400 | 27030784000 | 68500 | 68500 | 68600 | 68500 | 1373 |
| 420 | 20250314 | 122300 | 26936709900 | 68500 | 68500 | 68600 | 68500 | 1064 |
| 421 | 20250314 | 122200 | 26863823200 | 68500 | 68500 | 68600 | 68500 | 253 |
| 422 | 20250314 | 122100 | 26846483050 | 68500 | 68500 | 68600 | 68500 | 1021 |
| 423 | 20250314 | 122000 | 26776476050 | 68500 | 68550 | 68600 | 68500 | 293 |
| 424 | 20250314 | 121900 | 26756395400 | 68550 | 68500 | 68600 | 68400 | 593 |
| 425 | 20250314 | 121800 | 26715766350 | 68500 | 68500 | 68600 | 68400 | 589 |
| 426 | 20250314 | 121700 | 26675450150 | 68500 | 68500 | 68600 | 68400 | 705 |
| 427 | 20250314 | 121600 | 26627152150 | 68400 | 68500 | 68600 | 68400 | 548 |
| 428 | 20250314 | 121500 | 26589613150 | 68400 | 68400 | 68500 | 68400 | 1910 |
| 429 | 20250314 | 121400 | 26458799750 | 68500 | 68400 | 68500 | 68300 | 1494 |
| 430 | 20250314 | 121300 | 26356591350 | 68500 | 68400 | 68500 | 68400 | 656 |
| 431 | 20250314 | 121200 | 26311711850 | 68400 | 68400 | 68500 | 68400 | 606 |
| 432 | 20250314 | 121100 | 26270261150 | 68400 | 68400 | 68500 | 68300 | 1555 |
| 433 | 20250314 | 121000 | 26163901450 | 68500 | 68500 | 68500 | 68400 | 851 |
| 434 | 20250314 | 120900 | 26105677250 | 68500 | 68400 | 68500 | 68400 | 1070 |
| 435 | 20250314 | 120800 | 26032470200 | 68400 | 68500 | 68500 | 68400 | 834 |
| 436 | 20250314 | 120700 | 25975424350 | 68400 | 68500 | 68500 | 68400 | 457 |
| 437 | 20250314 | 120600 | 25944162750 | 68400 | 68400 | 68500 | 68400 | 897 |
| 438 | 20250314 | 120500 | 25882800950 | 68400 | 68300 | 68500 | 68200 | 2069 |
| 439 | 20250314 | 120400 | 25741325500 | 68400 | 68300 | 68400 | 68200 | 2667 |
| 440 | 20250314 | 120300 | 25559161100 | 68300 | 68400 | 68400 | 68200 | 10047 |
| 441 | 20250314 | 120200 | 24872929100 | 68300 | 68400 | 68400 | 68300 | 663 |
| 442 | 20250314 | 120100 | 24827619850 | 68300 | 68350 | 68400 | 68300 | 2643 |
| 443 | 20250314 | 120000 | 24647043900 | 68300 | 68350 | 68400 | 68300 | 816 |
| 444 | 20250314 | 115900 | 24591295300 | 68350 | 68400 | 68400 | 68300 | 1096 |
| 445 | 20250314 | 115800 | 24516402750 | 68300 | 68400 | 68500 | 68300 | 2362 |
| 446 | 20250314 | 115700 | 24354892350 | 68400 | 68500 | 68500 | 68400 | 2872 |
| 447 | 20250314 | 115600 | 24158411150 | 68500 | 68500 | 68600 | 68400 | 8766 |
| 448 | 20250314 | 115500 | 23557987150 | 68500 | 68600 | 68600 | 68500 | 2581 |
| 449 | 20250314 | 115400 | 23381178050 | 68500 | 68500 | 68600 | 68500 | 785 |
| 450 | 20250314 | 115300 | 23327379250 | 68500 | 68500 | 68600 | 68500 | 1299 |
| 451 | 20250314 | 115200 | 23238329400 | 68500 | 68500 | 68600 | 68500 | 2175 |
| 452 | 20250314 | 115100 | 23089251650 | 68500 | 68600 | 68600 | 68500 | 994 |
| 453 | 20250314 | 115000 | 23021144600 | 68600 | 68600 | 68600 | 68500 | 1376 |
| 454 | 20250314 | 114900 | 22926822950 | 68600 | 68500 | 68600 | 68500 | 494 |
| 455 | 20250314 | 114800 | 22892949100 | 68600 | 68700 | 68700 | 68500 | 7984 |
| 456 | 20250314 | 114700 | 22345283300 | 68700 | 68600 | 68700 | 68600 | 1104 |
| 457 | 20250314 | 114600 | 22269544950 | 68650 | 68700 | 68700 | 68600 | 795 |
| 458 | 20250314 | 114500 | 22214940100 | 68700 | 68700 | 68700 | 68600 | 639 |
| 459 | 20250314 | 114400 | 22171075150 | 68700 | 68700 | 68700 | 68600 | 2701 |
| 460 | 20250314 | 114300 | 21985613800 | 68600 | 68700 | 68700 | 68600 | 321 |
| 461 | 20250314 | 114200 | 21963577250 | 68600 | 68700 | 68700 | 68600 | 665 |
| 462 | 20250314 | 114100 | 21917945650 | 68600 | 68700 | 68700 | 68600 | 703 |
| 463 | 20250314 | 114000 | 21869686700 | 68600 | 68600 | 68700 | 68600 | 300 |
| 464 | 20250314 | 113900 | 21849094750 | 68700 | 68700 | 68700 | 68600 | 1000 |
| 465 | 20250314 | 113800 | 21780475550 | 68700 | 68700 | 68700 | 68600 | 2312 |
| 466 | 20250314 | 113700 | 21621652250 | 68700 | 68700 | 68700 | 68600 | 735 |
| 467 | 20250314 | 113600 | 21571202000 | 68600 | 68700 | 68700 | 68600 | 821 |
| 468 | 20250314 | 113500 | 21514873000 | 68700 | 68600 | 68700 | 68600 | 806 |
| 469 | 20250314 | 113400 | 21459561400 | 68700 | 68700 | 68700 | 68600 | 825 |
| 470 | 20250314 | 113300 | 21402954600 | 68700 | 68700 | 68700 | 68600 | 4342 |
| 471 | 20250314 | 113200 | 21104997400 | 68600 | 68700 | 68800 | 68600 | 3857 |
| 472 | 20250314 | 113100 | 20839991900 | 68800 | 68750 | 68800 | 68700 | 773 |
| 473 | 20250314 | 113000 | 20786884100 | 68700 | 68700 | 68800 | 68700 | 1037 |
| 474 | 20250314 | 112900 | 20715630950 | 68700 | 68700 | 68800 | 68700 | 930 |
| 475 | 20250314 | 112800 | 20651727700 | 68800 | 68700 | 68800 | 68700 | 270 |
| 476 | 20250314 | 112700 | 20633176050 | 68800 | 68800 | 68800 | 68700 | 630 |
| 477 | 20250314 | 112600 | 20589892100 | 68700 | 68800 | 68800 | 68700 | 506 |
| 478 | 20250314 | 112500 | 20555114200 | 68700 | 68700 | 68800 | 68700 | 280 |
| 479 | 20250314 | 112400 | 20535877300 | 68700 | 68700 | 68800 | 68700 | 694 |
| 480 | 20250314 | 112300 | 20488185200 | 68700 | 68700 | 68800 | 68700 | 593 |
| 481 | 20250314 | 112200 | 20447442600 | 68800 | 68800 | 68800 | 68700 | 564 |
| 482 | 20250314 | 112100 | 20408687200 | 68800 | 68700 | 68800 | 68700 | 1051 |
| 483 | 20250314 | 112000 | 20336477900 | 68700 | 68700 | 68800 | 68700 | 578 |
| 484 | 20250314 | 111900 | 20296742800 | 68800 | 68800 | 68800 | 68700 | 1731 |
| 485 | 20250314 | 111800 | 20177682600 | 68800 | 68700 | 68800 | 68700 | 2082 |
| 486 | 20250314 | 111700 | 20034495850 | 68700 | 68800 | 68800 | 68700 | 404 |
| 487 | 20250314 | 111600 | 20006739050 | 68700 | 68800 | 68800 | 68700 | 524 |
| 488 | 20250314 | 111500 | 19970723200 | 68700 | 68700 | 68800 | 68700 | 481 |
| 489 | 20250314 | 111400 | 19937672800 | 68800 | 68700 | 68800 | 68700 | 507 |
| 490 | 20250314 | 111300 | 19902832150 | 68700 | 68700 | 68800 | 68700 | 1049 |
| 491 | 20250314 | 111200 | 19830759750 | 68700 | 68800 | 68800 | 68700 | 179 |
| 492 | 20250314 | 111100 | 19818453800 | 68700 | 68700 | 68800 | 68700 | 349 |
| 493 | 20250314 | 111000 | 19794472700 | 68750 | 68800 | 68800 | 68700 | 1133 |
| 494 | 20250314 | 110900 | 19716611600 | 68800 | 68800 | 68900 | 68700 | 334 |
| 495 | 20250314 | 110800 | 19693633850 | 68800 | 68800 | 68900 | 68800 | 375 |
| 496 | 20250314 | 110700 | 19667825350 | 68800 | 68900 | 69000 | 68800 | 1431 |
| 497 | 20250314 | 110600 | 19569305650 | 68900 | 68800 | 68900 | 68800 | 1112 |
| 498 | 20250314 | 110500 | 19492745950 | 68800 | 68900 | 68900 | 68800 | 1024 |
| 499 | 20250314 | 110400 | 19422264750 | 68900 | 68900 | 69000 | 68800 | 887 |
| 500 | 20250314 | 110300 | 19361144850 | 68900 | 69000 | 69000 | 68900 | 533 |
| 501 | 20250314 | 110200 | 19324406550 | 69000 | 68900 | 69100 | 68900 | 1956 |
| 502 | 20250314 | 110100 | 19189443050 | 68900 | 68900 | 69000 | 68800 | 1912 |
| 503 | 20250314 | 110000 | 19057656250 | 68800 | 68700 | 68900 | 68700 | 1040 |
| 504 | 20250314 | 105900 | 18986132150 | 68700 | 68650 | 68850 | 68600 | 1847 |
| 505 | 20250314 | 105800 | 18859196100 | 68700 | 68700 | 68800 | 68600 | 3024 |
| 506 | 20250314 | 105700 | 18651460050 | 68700 | 68700 | 68800 | 68700 | 1495 |
| 507 | 20250314 | 105600 | 18548747300 | 68700 | 68700 | 68750 | 68700 | 607 |
| 508 | 20250314 | 105500 | 18507046150 | 68700 | 68800 | 68800 | 68700 | 1091 |
| 509 | 20250314 | 105400 | 18432085750 | 68700 | 68700 | 68800 | 68700 | 1040 |
| 510 | 20250314 | 105300 | 18360627750 | 68700 | 68800 | 68900 | 68700 | 1824 |
| 511 | 20250314 | 105200 | 18235143450 | 68800 | 68900 | 68900 | 68700 | 1922 |
| 512 | 20250314 | 105100 | 18102944950 | 68800 | 68800 | 68900 | 68800 | 626 |
| 513 | 20250314 | 105000 | 18059871400 | 68800 | 68900 | 68900 | 68800 | 1370 |
| 514 | 20250314 | 104900 | 17965543800 | 68900 | 68900 | 69000 | 68900 | 1276 |
| 515 | 20250314 | 104800 | 17877597600 | 68900 | 68900 | 69000 | 68800 | 1689 |
| 516 | 20250314 | 104700 | 17761278000 | 68900 | 68900 | 69000 | 68800 | 675 |
| 517 | 20250314 | 104600 | 17714820700 | 68800 | 68900 | 69000 | 68800 | 767 |
| 518 | 20250314 | 104500 | 17661986700 | 68900 | 68900 | 69000 | 68900 | 1173 |
| 519 | 20250314 | 104400 | 17581136500 | 69000 | 68750 | 69000 | 68700 | 1849 |
| 520 | 20250314 | 104300 | 17453806950 | 68700 | 68800 | 68900 | 68700 | 1620 |
| 521 | 20250314 | 104200 | 17342389650 | 68700 | 68700 | 68800 | 68600 | 813 |
| 522 | 20250314 | 104100 | 17286544250 | 68700 | 68700 | 68800 | 68600 | 1817 |
| 523 | 20250314 | 104000 | 17161690600 | 68600 | 68600 | 68700 | 68600 | 3189 |
| 524 | 20250314 | 103900 | 16942697350 | 68700 | 68700 | 68800 | 68600 | 5774 |
| 525 | 20250314 | 103800 | 16546053900 | 68700 | 68800 | 68800 | 68700 | 762 |
| 526 | 20250314 | 103700 | 16493669950 | 68700 | 68700 | 68800 | 68700 | 2629 |
| 527 | 20250314 | 103600 | 16313049550 | 68700 | 68700 | 68800 | 68700 | 1475 |
| 528 | 20250314 | 103500 | 16211646300 | 68800 | 68800 | 68800 | 68700 | 1585 |
| 529 | 20250314 | 103400 | 16102652900 | 68800 | 68800 | 68800 | 68700 | 2559 |
| 530 | 20250314 | 103300 | 15926707650 | 68700 | 68900 | 68900 | 68700 | 2932 |
| 531 | 20250314 | 103200 | 15725023900 | 68800 | 68850 | 68900 | 68800 | 3651 |
| 532 | 20250314 | 103100 | 15473826000 | 68850 | 68900 | 69000 | 68800 | 2940 |
| 533 | 20250314 | 103000 | 15271308000 | 68900 | 69000 | 69100 | 68900 | 1161 |
| 534 | 20250314 | 102900 | 15191287600 | 69000 | 69000 | 69100 | 69000 | 427 |
| 535 | 20250314 | 102800 | 15161822700 | 69000 | 69050 | 69100 | 68900 | 822 |
| 536 | 20250314 | 102700 | 15105151600 | 68900 | 68900 | 69000 | 68900 | 827 |
| 537 | 20250314 | 102600 | 15048134100 | 69000 | 69100 | 69100 | 68900 | 720 |
| 538 | 20250314 | 102500 | 14998462800 | 69100 | 69000 | 69100 | 68900 | 1177 |
| 539 | 20250314 | 102400 | 14917276200 | 69000 | 69000 | 69100 | 68900 | 1593 |
| 540 | 20250314 | 102300 | 14807356700 | 69000 | 69100 | 69100 | 68900 | 1884 |
| 541 | 20250314 | 102200 | 14677343800 | 69100 | 69100 | 69200 | 69000 | 1040 |
| 542 | 20250314 | 102100 | 14605482500 | 69100 | 69000 | 69200 | 69000 | 1491 |
| 543 | 20250314 | 102000 | 14502528550 | 69000 | 69100 | 69200 | 69000 | 1141 |
| 544 | 20250314 | 101900 | 14423757250 | 69100 | 69000 | 69200 | 69000 | 4762 |
| 545 | 20250314 | 101800 | 14094926850 | 69100 | 69000 | 69100 | 68800 | 14756 |
| 546 | 20250314 | 101700 | 13077522750 | 69000 | 69000 | 69100 | 69000 | 3023 |
| 547 | 20250314 | 101600 | 12868917600 | 69000 | 69100 | 69200 | 69000 | 15622 |
| 548 | 20250314 | 101500 | 11789989200 | 69200 | 69200 | 69300 | 69100 | 513 |
| 549 | 20250314 | 101400 | 11754498300 | 69200 | 69200 | 69300 | 69200 | 1459 |
| 550 | 20250314 | 101300 | 11653530700 | 69300 | 69200 | 69300 | 69200 | 648 |
| 551 | 20250314 | 101200 | 11608682000 | 69200 | 69200 | 69200 | 69100 | 2396 |
| 552 | 20250314 | 101100 | 11442950850 | 69150 | 69100 | 69200 | 69100 | 834 |
| 553 | 20250314 | 101000 | 11385307600 | 69100 | 69300 | 69300 | 69100 | 2837 |
| 554 | 20250314 | 100900 | 11189044250 | 69200 | 69200 | 69300 | 69200 | 320 |
| 555 | 20250314 | 100800 | 11166896450 | 69300 | 69200 | 69400 | 69200 | 1026 |
| 556 | 20250314 | 100700 | 11095809450 | 69300 | 69200 | 69300 | 69200 | 917 |
| 557 | 20250314 | 100600 | 11032341050 | 69200 | 69200 | 69350 | 69200 | 8147 |
| 558 | 20250314 | 100500 | 10468342250 | 69300 | 69300 | 69300 | 69200 | 1710 |
| 559 | 20250314 | 100400 | 10349918050 | 69200 | 69400 | 69400 | 69200 | 2598 |
| 560 | 20250314 | 100300 | 10169783050 | 69300 | 69300 | 69400 | 69200 | 1081 |
| 561 | 20250314 | 100200 | 10094884850 | 69300 | 69300 | 69400 | 69200 | 1296 |
| 562 | 20250314 | 100100 | 10005060750 | 69300 | 69300 | 69400 | 69300 | 1065 |
| 563 | 20250314 | 100000 | 9931253350 | 69300 | 69300 | 69400 | 69200 | 3282 |
| 564 | 20250314 | 095900 | 9703850950 | 69300 | 69500 | 69600 | 69300 | 11459 |
| 565 | 20250314 | 095800 | 8908194150 | 69500 | 69700 | 69700 | 69500 | 1649 |
| 566 | 20250314 | 095700 | 8793424650 | 69600 | 69700 | 69700 | 69600 | 435 |
| 567 | 20250314 | 095600 | 8763139200 | 69600 | 69600 | 69700 | 69600 | 646 |
| 568 | 20250314 | 095500 | 8718165900 | 69600 | 69600 | 69700 | 69600 | 146 |
| 569 | 20250314 | 095400 | 8708002850 | 69600 | 69700 | 69800 | 69600 | 594 |
| 570 | 20250314 | 095300 | 8666602650 | 69700 | 69700 | 69800 | 69700 | 636 |
| 571 | 20250314 | 095200 | 8622273050 | 69800 | 69700 | 69800 | 69700 | 626 |
| 572 | 20250314 | 095100 | 8578639150 | 69700 | 69800 | 69800 | 69700 | 300 |
| 573 | 20250314 | 095000 | 8557724550 | 69800 | 69800 | 69900 | 69800 | 91 |
| 574 | 20250314 | 094900 | 8551370950 | 69800 | 69800 | 69900 | 69700 | 836 |
| 575 | 20250314 | 094800 | 8493031650 | 69800 | 69800 | 69900 | 69600 | 740 |
| 576 | 20250314 | 094700 | 8441450050 | 69800 | 69700 | 69900 | 69700 | 925 |
| 577 | 20250314 | 094600 | 8376907350 | 69800 | 69800 | 69800 | 69600 | 3052 |
| 578 | 20250314 | 094500 | 8164228550 | 69800 | 69800 | 69800 | 69700 | 250 |
| 579 | 20250314 | 094400 | 8146785950 | 69700 | 69800 | 69800 | 69700 | 452 |
| 580 | 20250314 | 094300 | 8115271150 | 69800 | 69800 | 69800 | 69700 | 312 |
| 581 | 20250314 | 094200 | 8093510300 | 69800 | 69800 | 69800 | 69750 | 131 |
| 582 | 20250314 | 094100 | 8084368850 | 69800 | 69700 | 69800 | 69600 | 4250 |
| 583 | 20250314 | 094000 | 7788166850 | 69700 | 69700 | 69700 | 69600 | 356 |
| 584 | 20250314 | 093900 | 7763372700 | 69600 | 69700 | 69700 | 69600 | 1555 |
| 585 | 20250314 | 093800 | 7655121900 | 69700 | 69700 | 69700 | 69600 | 725 |
| 586 | 20250314 | 093700 | 7604655900 | 69600 | 69700 | 69700 | 69600 | 161 |
| 587 | 20250314 | 093600 | 7593440700 | 69600 | 69600 | 69700 | 69500 | 463 |
| 588 | 20250314 | 093500 | 7561205450 | 69700 | 69700 | 69700 | 69600 | 606 |
| 589 | 20250314 | 093400 | 7519020850 | 69700 | 69800 | 69900 | 69600 | 1786 |
| 590 | 20250314 | 093300 | 7394441250 | 69800 | 69800 | 69800 | 69700 | 185 |
| 591 | 20250314 | 093200 | 7381529150 | 69800 | 69600 | 69800 | 69500 | 1951 |
| 592 | 20250314 | 093100 | 7245469550 | 69500 | 69600 | 69700 | 69500 | 996 |
| 593 | 20250314 | 093000 | 7176145050 | 69700 | 69600 | 69700 | 69500 | 760 |
| 594 | 20250314 | 092900 | 7123274300 | 69600 | 69700 | 69700 | 69500 | 1711 |
| 595 | 20250314 | 092800 | 7004200000 | 69700 | 69800 | 69900 | 69600 | 2371 |
| 596 | 20250314 | 092700 | 6838911050 | 69800 | 69700 | 69800 | 69600 | 843 |
| 597 | 20250314 | 092600 | 6780151950 | 69700 | 69700 | 69800 | 69600 | 445 |
| 598 | 20250314 | 092500 | 6749137650 | 69700 | 69600 | 69800 | 69600 | 1870 |
| 599 | 20250314 | 092400 | 6618916200 | 69600 | 69700 | 69700 | 69500 | 711 |
| 600 | 20250314 | 092300 | 6569455100 | 69700 | 69700 | 69700 | 69500 | 1421 |
| 601 | 20250314 | 092200 | 6470588900 | 69700 | 69800 | 69800 | 69600 | 624 |
| 602 | 20250314 | 092100 | 6427086300 | 69800 | 69800 | 69800 | 69700 | 2563 |
| 603 | 20250314 | 092000 | 6248309600 | 69800 | 69900 | 70000 | 69700 | 1471 |
| 604 | 20250314 | 091900 | 6145617600 | 69900 | 69700 | 69900 | 69500 | 3120 |
| 605 | 20250314 | 091800 | 5927995550 | 69600 | 69500 | 69700 | 69400 | 1998 |
| 606 | 20250314 | 091700 | 5788884650 | 69500 | 69200 | 69500 | 69200 | 3124 |
| 607 | 20250314 | 091600 | 5572257800 | 69200 | 69200 | 69300 | 69100 | 3723 |
| 608 | 20250314 | 091500 | 5314683950 | 69200 | 69200 | 69300 | 69100 | 5126 |
| 609 | 20250314 | 091400 | 4959715050 | 69300 | 69400 | 69500 | 69100 | 9362 |
| 610 | 20250314 | 091300 | 4311209400 | 69450 | 69600 | 69600 | 69400 | 4282 |
| 611 | 20250314 | 091200 | 4013665650 | 69500 | 69600 | 69800 | 69500 | 4856 |
| 612 | 20250314 | 091100 | 3675679000 | 69500 | 69800 | 69900 | 69500 | 10375 |
| 613 | 20250314 | 091000 | 2953522900 | 69900 | 69800 | 69900 | 69700 | 2649 |
| 614 | 20250314 | 090900 | 2768629700 | 69700 | 70000 | 70000 | 69700 | 9151 |
| 615 | 20250314 | 090800 | 2129319900 | 70000 | 70000 | 70100 | 70000 | 1821 |
| 616 | 20250314 | 090700 | 2001805800 | 70000 | 70300 | 70400 | 70000 | 4194 |
| 617 | 20250314 | 090600 | 1707534500 | 70400 | 70400 | 70400 | 70200 | 2670 |
| 618 | 20250314 | 090500 | 1519815400 | 70400 | 70600 | 70800 | 70300 | 3740 |
| 619 | 20250314 | 090400 | 1255562450 | 70500 | 70400 | 70700 | 70300 | 1470 |
| 620 | 20250314 | 090300 | 1151875050 | 70400 | 70200 | 70400 | 70100 | 3021 |
| 621 | 20250314 | 090200 | 939556200 | 70300 | 70300 | 70400 | 70200 | 911 |
| 622 | 20250314 | 090100 | 875574400 | 70300 | 70000 | 70400 | 69900 | 2487 |
| 623 | 20250314 | 090000 | 701319600 | 70000 | 70200 | 70600 | 70000 | 9957 |