30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 3 | 20250319 | 183000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20250319 | 182900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20250319 | 182800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20250319 | 182700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20250319 | 182600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20250319 | 182500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20250319 | 182400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20250319 | 182300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20250319 | 182200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20250319 | 182100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20250319 | 182000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20250319 | 181900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20250319 | 181800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20250319 | 181700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20250319 | 181600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20250319 | 181500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20250319 | 181400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20250319 | 181300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20250319 | 181200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20250319 | 181100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20250319 | 181000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20250319 | 180900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20250319 | 180800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20250319 | 180700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20250319 | 180600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20250319 | 180500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20250319 | 180400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20250319 | 180300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20250319 | 180200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20250319 | 180100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 33 | 20250319 | 180000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20250319 | 175900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20250319 | 175800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20250319 | 175700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20250319 | 175600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20250319 | 175500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20250319 | 175400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20250319 | 175300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20250319 | 175200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20250319 | 175100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20250319 | 175000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20250319 | 174900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20250319 | 174800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20250319 | 174700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20250319 | 174600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20250319 | 174500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20250319 | 174400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20250319 | 174300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20250319 | 174200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20250319 | 174100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20250319 | 174000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20250319 | 173900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20250319 | 173800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20250319 | 173700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20250319 | 173600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20250319 | 173500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20250319 | 173400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20250319 | 173300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20250319 | 173200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20250319 | 173100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 63 | 20250319 | 173000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20250319 | 172900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20250319 | 172800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20250319 | 172700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20250319 | 172600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20250319 | 172500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20250319 | 172400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20250319 | 172300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20250319 | 172200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20250319 | 172100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20250319 | 172000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20250319 | 171900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20250319 | 171800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20250319 | 171700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20250319 | 171600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20250319 | 171500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20250319 | 171400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20250319 | 171300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20250319 | 171200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20250319 | 171100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20250319 | 171000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20250319 | 170900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20250319 | 170800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20250319 | 170700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20250319 | 170600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20250319 | 170500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20250319 | 170400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20250319 | 170300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20250319 | 170200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20250319 | 170100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 93 | 20250319 | 170000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20250319 | 165900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20250319 | 165800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20250319 | 165700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20250319 | 165600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20250319 | 165500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20250319 | 165400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20250319 | 165300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20250319 | 165200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20250319 | 165100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20250319 | 165000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20250319 | 164900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20250319 | 164800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20250319 | 164700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20250319 | 164600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20250319 | 164500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20250319 | 164400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20250319 | 164300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20250319 | 164200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20250319 | 164100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20250319 | 164000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20250319 | 163900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20250319 | 163800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20250319 | 163700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20250319 | 163600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20250319 | 163500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20250319 | 163400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20250319 | 163300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20250319 | 163200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20250319 | 163100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 123 | 20250319 | 163000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20250319 | 162900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20250319 | 162800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20250319 | 162700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20250319 | 162600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20250319 | 162500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20250319 | 162400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20250319 | 162300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20250319 | 162200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20250319 | 162100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20250319 | 162000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20250319 | 161900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20250319 | 161800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20250319 | 161700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20250319 | 161600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20250319 | 161500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20250319 | 161400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20250319 | 161300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20250319 | 161200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20250319 | 161100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20250319 | 161000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20250319 | 160900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20250319 | 160800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20250319 | 160700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20250319 | 160600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20250319 | 160500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20250319 | 160400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20250319 | 160300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20250319 | 160200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20250319 | 160100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 153 | 20250319 | 160000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20250319 | 155900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20250319 | 155800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20250319 | 155700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20250319 | 155600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20250319 | 155500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20250319 | 155400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20250319 | 155300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20250319 | 155200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20250319 | 155100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20250319 | 155000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20250319 | 154900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20250319 | 154800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20250319 | 154700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20250319 | 154600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20250319 | 154500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20250319 | 154400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20250319 | 154300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20250319 | 154200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20250319 | 154100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20250319 | 154000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20250319 | 153900 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20250319 | 153800 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20250319 | 153700 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20250319 | 153600 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20250319 | 153500 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20250319 | 153400 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20250319 | 153300 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20250319 | 153200 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20250319 | 153100 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 183 | 20250319 | 153000 | 2769528350 | 51300 | 51300 | 51300 | 51300 | 829 |
| 184 | 20250319 | 152900 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20250319 | 152800 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20250319 | 152700 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20250319 | 152600 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20250319 | 152500 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20250319 | 152400 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20250319 | 152300 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20250319 | 152200 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20250319 | 152100 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20250319 | 152000 | 2727000650 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20250319 | 151900 | 2727000650 | 51300 | 51200 | 51300 | 51200 | 307 |
| 195 | 20250319 | 151800 | 2711251750 | 51200 | 51200 | 51300 | 51200 | 56 |
| 196 | 20250319 | 151700 | 2708384350 | 51300 | 51200 | 51300 | 51200 | 27 |
| 197 | 20250319 | 151600 | 2706999950 | 51300 | 51300 | 51400 | 51300 | 172 |
| 198 | 20250319 | 151500 | 2698176050 | 51300 | 51300 | 51400 | 51300 | 70 |
| 199 | 20250319 | 151400 | 2694584250 | 51300 | 51300 | 51300 | 51300 | 65 |
| 200 | 20250319 | 151300 | 2691249750 | 51300 | 51300 | 51300 | 51300 | 152 |
| 201 | 20250319 | 151200 | 2683452150 | 51300 | 51200 | 51300 | 51200 | 144 |
| 202 | 20250319 | 151100 | 2676066050 | 51200 | 51200 | 51300 | 51200 | 35 |
| 203 | 20250319 | 151000 | 2674273050 | 51200 | 51200 | 51200 | 51200 | 85 |
| 204 | 20250319 | 150900 | 2669921050 | 51200 | 51300 | 51300 | 51200 | 26 |
| 205 | 20250319 | 150800 | 2668587950 | 51200 | 51200 | 51200 | 51200 | 221 |
| 206 | 20250319 | 150700 | 2657272750 | 51200 | 51300 | 51300 | 51200 | 7 |
| 207 | 20250319 | 150600 | 2656914250 | 51300 | 51300 | 51300 | 51300 | 16 |
| 208 | 20250319 | 150500 | 2656093450 | 51300 | 51200 | 51300 | 51200 | 85 |
| 209 | 20250319 | 150400 | 2651734250 | 51300 | 51200 | 51300 | 51200 | 18 |
| 210 | 20250319 | 150300 | 2650811850 | 51300 | 51200 | 51300 | 51200 | 18 |
| 211 | 20250319 | 150200 | 2649889250 | 51300 | 51300 | 51300 | 51200 | 32 |
| 212 | 20250319 | 150100 | 2648247950 | 51300 | 51300 | 51300 | 51300 | 95 |
| 213 | 20250319 | 150000 | 2643374450 | 51300 | 51400 | 51400 | 51300 | 43 |
| 214 | 20250319 | 145900 | 2641166850 | 51300 | 51300 | 51400 | 51200 | 52 |
| 215 | 20250319 | 145800 | 2638499450 | 51300 | 51300 | 51400 | 51300 | 105 |
| 216 | 20250319 | 145700 | 2633112850 | 51300 | 51300 | 51300 | 51300 | 11 |
| 217 | 20250319 | 145600 | 2632548550 | 51300 | 51300 | 51400 | 51300 | 38 |
| 218 | 20250319 | 145500 | 2630597750 | 51300 | 51400 | 51400 | 51300 | 23 |
| 219 | 20250319 | 145400 | 2629417350 | 51400 | 51300 | 51400 | 51300 | 37 |
| 220 | 20250319 | 145300 | 2627517450 | 51300 | 51300 | 51400 | 51300 | 30 |
| 221 | 20250319 | 145200 | 2625977750 | 51400 | 51300 | 51400 | 51300 | 45 |
| 222 | 20250319 | 145100 | 2623667750 | 51300 | 51300 | 51300 | 51300 | 26 |
| 223 | 20250319 | 145000 | 2622333950 | 51300 | 51200 | 51300 | 51200 | 39 |
| 224 | 20250319 | 144900 | 2620334450 | 51300 | 51200 | 51300 | 51200 | 41 |
| 225 | 20250319 | 144800 | 2618233650 | 51200 | 51200 | 51300 | 51200 | 15 |
| 226 | 20250319 | 144700 | 2617464650 | 51300 | 51300 | 51300 | 51200 | 88 |
| 227 | 20250319 | 144600 | 2612955250 | 51200 | 51300 | 51300 | 51200 | 218 |
| 228 | 20250319 | 144500 | 2601776950 | 51300 | 51200 | 51300 | 51200 | 166 |
| 229 | 20250319 | 144400 | 2593275250 | 51200 | 51200 | 51200 | 51200 | 93 |
| 230 | 20250319 | 144300 | 2588513650 | 51200 | 51200 | 51300 | 51200 | 121 |
| 231 | 20250319 | 144200 | 2582316450 | 51200 | 51200 | 51300 | 51200 | 32 |
| 232 | 20250319 | 144100 | 2580676800 | 51200 | 51200 | 51200 | 51200 | 19 |
| 233 | 20250319 | 144000 | 2579704000 | 51200 | 51200 | 51200 | 51200 | 25 |
| 234 | 20250319 | 143900 | 2578424000 | 51200 | 51200 | 51200 | 51200 | 15 |
| 235 | 20250319 | 143800 | 2577656000 | 51200 | 51200 | 51300 | 51200 | 37 |
| 236 | 20250319 | 143700 | 2575760100 | 51300 | 51200 | 51300 | 51200 | 23 |
| 237 | 20250319 | 143600 | 2574581900 | 51200 | 51300 | 51300 | 51200 | 36 |
| 238 | 20250319 | 143500 | 2572737900 | 51300 | 51300 | 51300 | 51200 | 80 |
| 239 | 20250319 | 143400 | 2568634900 | 51200 | 51200 | 51300 | 51200 | 103 |
| 240 | 20250319 | 143300 | 2563359350 | 51300 | 51300 | 51300 | 51200 | 79 |
| 241 | 20250319 | 143200 | 2559309250 | 51200 | 51200 | 51300 | 51200 | 529 |
| 242 | 20250319 | 143100 | 2532223450 | 51200 | 51200 | 51300 | 51200 | 39 |
| 243 | 20250319 | 143000 | 2530225150 | 51200 | 51200 | 51200 | 51200 | 29 |
| 244 | 20250319 | 142900 | 2528740350 | 51200 | 51300 | 51300 | 51200 | 203 |
| 245 | 20250319 | 142800 | 2518340750 | 51300 | 51300 | 51400 | 51300 | 37 |
| 246 | 20250319 | 142700 | 2516442550 | 51300 | 51300 | 51300 | 51200 | 257 |
| 247 | 20250319 | 142600 | 2503260950 | 51300 | 51300 | 51300 | 51300 | 10 |
| 248 | 20250319 | 142500 | 2502747950 | 51300 | 51300 | 51400 | 51300 | 43 |
| 249 | 20250319 | 142400 | 2500540050 | 51300 | 51300 | 51400 | 51300 | 33 |
| 250 | 20250319 | 142300 | 2498845650 | 51300 | 51300 | 51400 | 51300 | 26 |
| 251 | 20250319 | 142200 | 2497511450 | 51300 | 51300 | 51400 | 51300 | 21 |
| 252 | 20250319 | 142100 | 2496433750 | 51400 | 51300 | 51400 | 51300 | 82 |
| 253 | 20250319 | 142000 | 2492221150 | 51400 | 51300 | 51400 | 51300 | 35 |
| 254 | 20250319 | 141900 | 2490424150 | 51300 | 51300 | 51300 | 51300 | 9 |
| 255 | 20250319 | 141800 | 2489962450 | 51300 | 51200 | 51400 | 51200 | 58 |
| 256 | 20250319 | 141700 | 2486987550 | 51200 | 51300 | 51300 | 51200 | 49 |
| 257 | 20250319 | 141600 | 2484477150 | 51200 | 51200 | 51300 | 51200 | 54 |
| 258 | 20250319 | 141500 | 2481712250 | 51200 | 51200 | 51200 | 51200 | 25 |
| 259 | 20250319 | 141400 | 2480432250 | 51300 | 51300 | 51300 | 51300 | 17 |
| 260 | 20250319 | 141300 | 2479560150 | 51300 | 51200 | 51300 | 51200 | 54 |
| 261 | 20250319 | 141200 | 2476790450 | 51200 | 51200 | 51200 | 51200 | 26 |
| 262 | 20250319 | 141100 | 2475459250 | 51300 | 51300 | 51300 | 51300 | 90 |
| 263 | 20250319 | 141000 | 2470842250 | 51300 | 51300 | 51300 | 51200 | 41 |
| 264 | 20250319 | 140900 | 2468739950 | 51200 | 51200 | 51300 | 51200 | 46 |
| 265 | 20250319 | 140800 | 2466382950 | 51200 | 51200 | 51200 | 51200 | 20 |
| 266 | 20250319 | 140700 | 2465358950 | 51200 | 51200 | 51200 | 51200 | 14 |
| 267 | 20250319 | 140600 | 2464642150 | 51200 | 51200 | 51300 | 51200 | 26 |
| 268 | 20250319 | 140500 | 2463309450 | 51200 | 51200 | 51300 | 51200 | 57 |
| 269 | 20250319 | 140400 | 2460386950 | 51200 | 51200 | 51200 | 51200 | 12 |
| 270 | 20250319 | 140300 | 2459772550 | 51300 | 51200 | 51300 | 51200 | 19 |
| 271 | 20250319 | 140200 | 2458799550 | 51200 | 51200 | 51300 | 51200 | 50 |
| 272 | 20250319 | 140100 | 2456238050 | 51200 | 51200 | 51300 | 51200 | 21 |
| 273 | 20250319 | 140000 | 2455162750 | 51200 | 51200 | 51200 | 51200 | 15 |
| 274 | 20250319 | 135900 | 2454394750 | 51300 | 51200 | 51350 | 51200 | 83 |
| 275 | 20250319 | 135800 | 2450143500 | 51300 | 51300 | 51300 | 51300 | 26 |
| 276 | 20250319 | 135700 | 2448809700 | 51300 | 51300 | 51400 | 51300 | 15 |
| 277 | 20250319 | 135600 | 2448040100 | 51300 | 51300 | 51400 | 51300 | 20 |
| 278 | 20250319 | 135500 | 2447014000 | 51400 | 51200 | 51400 | 51200 | 25 |
| 279 | 20250319 | 135400 | 2445730100 | 51300 | 51300 | 51300 | 51200 | 31 |
| 280 | 20250319 | 135300 | 2444140000 | 51200 | 51200 | 51200 | 51200 | 11 |
| 281 | 20250319 | 135200 | 2443576800 | 51200 | 51200 | 51400 | 51200 | 41 |
| 282 | 20250319 | 135100 | 2441474600 | 51200 | 51200 | 51200 | 51200 | 8 |
| 283 | 20250319 | 135000 | 2441065000 | 51200 | 51400 | 51400 | 51200 | 283 |
| 284 | 20250319 | 134900 | 2426525300 | 51400 | 51300 | 51400 | 51300 | 18 |
| 285 | 20250319 | 134800 | 2425601800 | 51300 | 51300 | 51400 | 51300 | 24 |
| 286 | 20250319 | 134700 | 2424369100 | 51300 | 51300 | 51300 | 51300 | 19 |
| 287 | 20250319 | 134600 | 2423394400 | 51400 | 51300 | 51400 | 51300 | 72 |
| 288 | 20250319 | 134500 | 2419698800 | 51300 | 51400 | 51400 | 51300 | 30 |
| 289 | 20250319 | 134400 | 2418158300 | 51300 | 51300 | 51300 | 51300 | 10 |
| 290 | 20250319 | 134300 | 2417645300 | 51300 | 51300 | 51300 | 51300 | 22 |
| 291 | 20250319 | 134200 | 2416516700 | 51300 | 51300 | 51400 | 51300 | 12 |
| 292 | 20250319 | 134100 | 2415900900 | 51300 | 51300 | 51400 | 51300 | 48 |
| 293 | 20250319 | 134000 | 2413437000 | 51400 | 51300 | 51400 | 51300 | 84 |
| 294 | 20250319 | 133900 | 2409127400 | 51300 | 51300 | 51300 | 51300 | 38 |
| 295 | 20250319 | 133800 | 2407178000 | 51300 | 51300 | 51300 | 51300 | 21 |
| 296 | 20250319 | 133700 | 2406100700 | 51400 | 51300 | 51400 | 51300 | 28 |
| 297 | 20250319 | 133600 | 2404662800 | 51300 | 51300 | 51400 | 51300 | 10 |
| 298 | 20250319 | 133500 | 2404149700 | 51300 | 51300 | 51300 | 51300 | 10 |
| 299 | 20250319 | 133400 | 2403636700 | 51300 | 51300 | 51400 | 51300 | 48 |
| 300 | 20250319 | 133300 | 2401171100 | 51300 | 51300 | 51300 | 51300 | 11 |
| 301 | 20250319 | 133200 | 2400606800 | 51300 | 51400 | 51400 | 51300 | 19 |
| 302 | 20250319 | 133100 | 2399632000 | 51300 | 51300 | 51300 | 51300 | 9 |
| 303 | 20250319 | 133000 | 2399170300 | 51400 | 51200 | 51400 | 51200 | 25 |
| 304 | 20250319 | 132900 | 2397887100 | 51200 | 51200 | 51300 | 51200 | 146 |
| 305 | 20250319 | 132800 | 2390411800 | 51200 | 51300 | 51300 | 51200 | 9 |
| 306 | 20250319 | 132700 | 2389950800 | 51300 | 51400 | 51400 | 51300 | 25 |
| 307 | 20250319 | 132600 | 2388666900 | 51300 | 51200 | 51300 | 51200 | 26 |
| 308 | 20250319 | 132500 | 2387334900 | 51200 | 51300 | 51300 | 51200 | 339 |
| 309 | 20250319 | 132400 | 2369956400 | 51300 | 51300 | 51300 | 51300 | 16 |
| 310 | 20250319 | 132300 | 2369135600 | 51400 | 51300 | 51400 | 51300 | 123 |
| 311 | 20250319 | 132200 | 2362824200 | 51400 | 51400 | 51400 | 51400 | 50 |
| 312 | 20250319 | 132100 | 2360254200 | 51400 | 51400 | 51400 | 51400 | 25 |
| 313 | 20250319 | 132000 | 2358969200 | 51300 | 51400 | 51400 | 51300 | 25 |
| 314 | 20250319 | 131900 | 2357685200 | 51300 | 51400 | 51400 | 51300 | 23 |
| 315 | 20250319 | 131800 | 2356503700 | 51400 | 51400 | 51400 | 51400 | 36 |
| 316 | 20250319 | 131700 | 2354653300 | 51400 | 51400 | 51400 | 51400 | 90 |
| 317 | 20250319 | 131600 | 2350027300 | 51400 | 51400 | 51500 | 51400 | 59 |
| 318 | 20250319 | 131500 | 2346993200 | 51400 | 51400 | 51500 | 51400 | 40 |
| 319 | 20250319 | 131400 | 2344937000 | 51500 | 51400 | 51500 | 51400 | 15 |
| 320 | 20250319 | 131300 | 2344165900 | 51400 | 51500 | 51500 | 51400 | 26 |
| 321 | 20250319 | 131200 | 2342827900 | 51400 | 51400 | 51400 | 51400 | 14 |
| 322 | 20250319 | 131100 | 2342108300 | 51400 | 51400 | 51500 | 51400 | 17 |
| 323 | 20250319 | 131000 | 2341234000 | 51400 | 51400 | 51400 | 51400 | 15 |
| 324 | 20250319 | 130900 | 2340463000 | 51400 | 51400 | 51500 | 51400 | 57 |
| 325 | 20250319 | 130800 | 2337531700 | 51400 | 51400 | 51500 | 51400 | 60 |
| 326 | 20250319 | 130700 | 2334447600 | 51400 | 51400 | 51400 | 51400 | 9 |
| 327 | 20250319 | 130600 | 2333985000 | 51400 | 51400 | 51400 | 51400 | 10 |
| 328 | 20250319 | 130500 | 2333471000 | 51500 | 51400 | 51500 | 51400 | 74 |
| 329 | 20250319 | 130400 | 2329665900 | 51400 | 51400 | 51400 | 51400 | 11 |
| 330 | 20250319 | 130300 | 2329100500 | 51300 | 51400 | 51400 | 51300 | 829 |
| 331 | 20250319 | 130200 | 2286540600 | 51300 | 51400 | 51400 | 51300 | 31 |
| 332 | 20250319 | 130100 | 2284948800 | 51300 | 51300 | 51400 | 51300 | 16 |
| 333 | 20250319 | 130000 | 2284127500 | 51300 | 51400 | 51400 | 51300 | 20 |
| 334 | 20250319 | 125900 | 2283101400 | 51400 | 51400 | 51400 | 51300 | 26 |
| 335 | 20250319 | 125800 | 2281767100 | 51300 | 51400 | 51400 | 51300 | 49 |
| 336 | 20250319 | 125700 | 2279251800 | 51300 | 51300 | 51400 | 51300 | 10 |
| 337 | 20250319 | 125600 | 2278738700 | 51300 | 51300 | 51300 | 51300 | 25 |
| 338 | 20250319 | 125500 | 2277456200 | 51400 | 51300 | 51400 | 51300 | 27 |
| 339 | 20250319 | 125400 | 2276069900 | 51350 | 51300 | 51350 | 51300 | 10 |
| 340 | 20250319 | 125300 | 2275556800 | 51300 | 51300 | 51300 | 51300 | 10 |
| 341 | 20250319 | 125200 | 2275043800 | 51300 | 51300 | 51400 | 51300 | 20 |
| 342 | 20250319 | 125100 | 2274017400 | 51300 | 51350 | 51400 | 51300 | 64 |
| 343 | 20250319 | 125000 | 2270730200 | 51300 | 51300 | 51300 | 51300 | 20 |
| 344 | 20250319 | 124900 | 2269704200 | 51300 | 51300 | 51300 | 51300 | 17 |
| 345 | 20250319 | 124800 | 2268832100 | 51300 | 51350 | 51350 | 51300 | 34 |
| 346 | 20250319 | 124700 | 2267087050 | 51300 | 51400 | 51400 | 51300 | 854 |
| 347 | 20250319 | 124600 | 2223202700 | 51500 | 51400 | 51500 | 51400 | 42 |
| 348 | 20250319 | 124500 | 2221043750 | 51400 | 51400 | 51400 | 51400 | 14 |
| 349 | 20250319 | 124400 | 2220324150 | 51500 | 51500 | 51500 | 51400 | 92 |
| 350 | 20250319 | 124300 | 2215587250 | 51500 | 51400 | 51500 | 51400 | 18 |
| 351 | 20250319 | 124200 | 2214661750 | 51400 | 51500 | 51500 | 51400 | 63 |
| 352 | 20250319 | 124100 | 2211421450 | 51500 | 51500 | 51600 | 51500 | 18 |
| 353 | 20250319 | 124000 | 2210494250 | 51600 | 51500 | 51600 | 51500 | 33 |
| 354 | 20250319 | 123900 | 2208793050 | 51500 | 51500 | 51500 | 51500 | 12 |
| 355 | 20250319 | 123800 | 2208175050 | 51500 | 51500 | 51500 | 51500 | 41 |
| 356 | 20250319 | 123700 | 2206063550 | 51500 | 51500 | 51600 | 51500 | 67 |
| 357 | 20250319 | 123600 | 2202611500 | 51500 | 51600 | 51600 | 51500 | 28 |
| 358 | 20250319 | 123500 | 2201167400 | 51500 | 51600 | 51600 | 51500 | 13 |
| 359 | 20250319 | 123400 | 2200497800 | 51500 | 51600 | 51600 | 51500 | 24 |
| 360 | 20250319 | 123300 | 2199261400 | 51600 | 51600 | 51600 | 51500 | 27 |
| 361 | 20250319 | 123200 | 2197869200 | 51500 | 51600 | 51600 | 51500 | 78 |
| 362 | 20250319 | 123100 | 2193847200 | 51600 | 51500 | 51600 | 51500 | 57 |
| 363 | 20250319 | 123000 | 2190911400 | 51500 | 51600 | 51600 | 51500 | 164 |
| 364 | 20250319 | 122900 | 2182463900 | 51500 | 51600 | 51600 | 51500 | 21 |
| 365 | 20250319 | 122800 | 2181382300 | 51600 | 51500 | 51600 | 51500 | 27 |
| 366 | 20250319 | 122700 | 2179991500 | 51600 | 51500 | 51600 | 51500 | 26 |
| 367 | 20250319 | 122600 | 2178652400 | 51500 | 51500 | 51600 | 51500 | 55 |
| 368 | 20250319 | 122500 | 2175818400 | 51600 | 51500 | 51600 | 51500 | 117 |
| 369 | 20250319 | 122400 | 2169792800 | 51500 | 51500 | 51600 | 51500 | 67 |
| 370 | 20250319 | 122300 | 2166341300 | 51500 | 51600 | 51600 | 51500 | 35 |
| 371 | 20250319 | 122200 | 2164537300 | 51500 | 51500 | 51600 | 51500 | 15 |
| 372 | 20250319 | 122100 | 2163764700 | 51500 | 51500 | 51600 | 51500 | 25 |
| 373 | 20250319 | 122000 | 2162476600 | 51500 | 51600 | 51600 | 51500 | 27 |
| 374 | 20250319 | 121900 | 2161084400 | 51500 | 51550 | 51600 | 51500 | 36 |
| 375 | 20250319 | 121800 | 2159228250 | 51600 | 51500 | 51600 | 51500 | 15 |
| 376 | 20250319 | 121700 | 2158455400 | 51500 | 51500 | 51500 | 51500 | 81 |
| 377 | 20250319 | 121600 | 2154283900 | 51500 | 51500 | 51600 | 51500 | 25 |
| 378 | 20250319 | 121500 | 2152996300 | 51600 | 51500 | 51600 | 51500 | 78 |
| 379 | 20250319 | 121400 | 2148977200 | 51500 | 51500 | 51600 | 51500 | 14 |
| 380 | 20250319 | 121300 | 2148255700 | 51500 | 51500 | 51500 | 51500 | 10 |
| 381 | 20250319 | 121200 | 2147740700 | 51500 | 51500 | 51600 | 51500 | 29 |
| 382 | 20250319 | 121100 | 2146245700 | 51600 | 51500 | 51600 | 51500 | 378 |
| 383 | 20250319 | 121000 | 2126751250 | 51550 | 51500 | 51550 | 51500 | 350 |
| 384 | 20250319 | 120900 | 2108708800 | 51500 | 51400 | 51500 | 51400 | 543 |
| 385 | 20250319 | 120800 | 2080755200 | 51400 | 51400 | 51500 | 51400 | 26 |
| 386 | 20250319 | 120700 | 2079417300 | 51400 | 51400 | 51500 | 51400 | 9 |
| 387 | 20250319 | 120600 | 2078954600 | 51400 | 51300 | 51500 | 51300 | 30 |
| 388 | 20250319 | 120500 | 2077413900 | 51300 | 51400 | 51400 | 51300 | 20 |
| 389 | 20250319 | 120400 | 2076386100 | 51300 | 51400 | 51500 | 51300 | 12 |
| 390 | 20250319 | 120300 | 2075769900 | 51400 | 51300 | 51400 | 51300 | 63 |
| 391 | 20250319 | 120200 | 2072533000 | 51300 | 51400 | 51400 | 51300 | 9 |
| 392 | 20250319 | 120100 | 2072070500 | 51400 | 51300 | 51400 | 51300 | 151 |
| 393 | 20250319 | 120000 | 2064310900 | 51300 | 51400 | 51500 | 51300 | 13 |
| 394 | 20250319 | 115900 | 2063642800 | 51400 | 51500 | 51500 | 51300 | 13 |
| 395 | 20250319 | 115800 | 2062975100 | 51500 | 51500 | 51500 | 51300 | 54 |
| 396 | 20250319 | 115700 | 2060196200 | 51500 | 51400 | 51500 | 51300 | 189 |
| 397 | 20250319 | 115600 | 2050474800 | 51400 | 51500 | 51500 | 51400 | 12 |
| 398 | 20250319 | 115500 | 2049856900 | 51400 | 51300 | 51400 | 51300 | 68 |
| 399 | 20250319 | 115400 | 2046367100 | 51500 | 51300 | 51500 | 51300 | 25 |
| 400 | 20250319 | 115300 | 2045081400 | 51500 | 51300 | 51500 | 51300 | 118 |
| 401 | 20250319 | 115200 | 2039008000 | 51400 | 51500 | 51500 | 51400 | 17 |
| 402 | 20250319 | 115100 | 2038133900 | 51400 | 51400 | 51500 | 51400 | 112 |
| 403 | 20250319 | 115000 | 2032366900 | 51400 | 51300 | 51400 | 51300 | 30 |
| 404 | 20250319 | 114900 | 2030827000 | 51300 | 51400 | 51400 | 51300 | 9 |
| 405 | 20250319 | 114800 | 2030365200 | 51300 | 51300 | 51400 | 51300 | 21 |
| 406 | 20250319 | 114700 | 2029286900 | 51400 | 51300 | 51400 | 51300 | 29 |
| 407 | 20250319 | 114600 | 2027797700 | 51300 | 51400 | 51400 | 51300 | 26 |
| 408 | 20250319 | 114500 | 2026463400 | 51400 | 51200 | 51400 | 51200 | 36 |
| 409 | 20250319 | 114400 | 2024617300 | 51300 | 51400 | 51400 | 51300 | 3 |
| 410 | 20250319 | 114300 | 2024463300 | 51400 | 51300 | 51400 | 51200 | 35 |
| 411 | 20250319 | 114200 | 2022666400 | 51500 | 51200 | 51500 | 51200 | 3 |
| 412 | 20250319 | 114100 | 2022512500 | 51200 | 51400 | 51600 | 51100 | 1030 |
| 413 | 20250319 | 114000 | 1969755300 | 51400 | 51500 | 51500 | 51400 | 25 |
| 414 | 20250319 | 113900 | 1968468600 | 51400 | 51400 | 51400 | 51400 | 17 |
| 415 | 20250319 | 113800 | 1967594800 | 51400 | 51400 | 51500 | 51400 | 15 |
| 416 | 20250319 | 113700 | 1966823600 | 51400 | 51400 | 51400 | 51400 | 29 |
| 417 | 20250319 | 113600 | 1965333000 | 51500 | 51400 | 51500 | 51400 | 30 |
| 418 | 20250319 | 113500 | 1963789500 | 51400 | 51400 | 51400 | 51400 | 10 |
| 419 | 20250319 | 113400 | 1963275500 | 51500 | 51400 | 51500 | 51400 | 23 |
| 420 | 20250319 | 113300 | 1962093200 | 51400 | 51500 | 51600 | 51400 | 20 |
| 421 | 20250319 | 113200 | 1961061900 | 51400 | 51400 | 51500 | 51400 | 15 |
| 422 | 20250319 | 113100 | 1960290800 | 51400 | 51400 | 51600 | 51400 | 68 |
| 423 | 20250319 | 113000 | 1956795200 | 51400 | 51600 | 51600 | 51400 | 10 |
| 424 | 20250319 | 112900 | 1956280200 | 51400 | 51400 | 51600 | 51400 | 44 |
| 425 | 20250319 | 112800 | 1954013900 | 51400 | 51500 | 51500 | 51400 | 37 |
| 426 | 20250319 | 112700 | 1952108600 | 51600 | 51500 | 51600 | 51500 | 2 |
| 427 | 20250319 | 112600 | 1952005500 | 51500 | 51600 | 51600 | 51500 | 24 |
| 428 | 20250319 | 112500 | 1950767900 | 51500 | 51500 | 51500 | 51400 | 190 |
| 429 | 20250319 | 112400 | 1940984300 | 51400 | 51500 | 51500 | 51400 | 11 |
| 430 | 20250319 | 112300 | 1940418800 | 51300 | 51300 | 51300 | 51300 | 8 |
| 431 | 20250319 | 112200 | 1940008400 | 51300 | 51400 | 51500 | 51300 | 26 |
| 432 | 20250319 | 112100 | 1938670900 | 51300 | 51400 | 51400 | 51300 | 26 |
| 433 | 20250319 | 112000 | 1937335200 | 51500 | 51400 | 51500 | 51300 | 30 |
| 434 | 20250319 | 111900 | 1935794500 | 51300 | 51400 | 51400 | 51300 | 177 |
| 435 | 20250319 | 111800 | 1926697100 | 51400 | 51300 | 51400 | 51300 | 43 |
| 436 | 20250319 | 111700 | 1924488400 | 51300 | 51300 | 51300 | 51300 | 10 |
| 437 | 20250319 | 111600 | 1923975400 | 51300 | 51300 | 51400 | 51300 | 139 |
| 438 | 20250319 | 111500 | 1916832200 | 51300 | 51300 | 51400 | 51300 | 26 |
| 439 | 20250319 | 111400 | 1915496900 | 51400 | 51300 | 51400 | 51300 | 33 |
| 440 | 20250319 | 111300 | 1913802100 | 51300 | 51400 | 51400 | 51300 | 8 |
| 441 | 20250319 | 111200 | 1913391200 | 51400 | 51400 | 51400 | 51300 | 22 |
| 442 | 20250319 | 111100 | 1912260900 | 51400 | 51400 | 51400 | 51300 | 1109 |
| 443 | 20250319 | 111000 | 1855268300 | 51300 | 51400 | 51400 | 51250 | 399 |
| 444 | 20250319 | 110900 | 1834777550 | 51400 | 51400 | 51500 | 51300 | 156 |
| 445 | 20250319 | 110800 | 1826763150 | 51300 | 51500 | 51500 | 51300 | 125 |
| 446 | 20250319 | 110700 | 1820337550 | 51400 | 51300 | 51400 | 51300 | 146 |
| 447 | 20250319 | 110600 | 1812837750 | 51400 | 51300 | 51400 | 51300 | 169 |
| 448 | 20250319 | 110500 | 1804164950 | 51400 | 51300 | 51400 | 51000 | 6485 |
| 449 | 20250319 | 110400 | 1472731250 | 51400 | 51400 | 51500 | 51400 | 697 |
| 450 | 20250319 | 110300 | 1436903950 | 51400 | 51400 | 51400 | 51400 | 27 |
| 451 | 20250319 | 110200 | 1435516150 | 51500 | 51500 | 51500 | 51500 | 5 |
| 452 | 20250319 | 110100 | 1435258650 | 51400 | 51500 | 51500 | 51400 | 27 |
| 453 | 20250319 | 110000 | 1433868550 | 51400 | 51400 | 51400 | 51400 | 37 |
| 454 | 20250319 | 105900 | 1431966750 | 51400 | 51400 | 51500 | 51400 | 564 |
| 455 | 20250319 | 105800 | 1402974850 | 51400 | 51500 | 51500 | 51400 | 110 |
| 456 | 20250319 | 105700 | 1397320750 | 51400 | 51400 | 51500 | 51400 | 107 |
| 457 | 20250319 | 105600 | 1391819450 | 51400 | 51400 | 51500 | 51400 | 16 |
| 458 | 20250319 | 105500 | 1390996850 | 51400 | 51400 | 51500 | 51400 | 41 |
| 459 | 20250319 | 105400 | 1388889350 | 51500 | 51400 | 51500 | 51400 | 38 |
| 460 | 20250319 | 105300 | 1386936050 | 51400 | 51400 | 51600 | 51400 | 32 |
| 461 | 20250319 | 105200 | 1385288150 | 51400 | 51600 | 51600 | 51400 | 13 |
| 462 | 20250319 | 105100 | 1384618750 | 51400 | 51500 | 51600 | 51400 | 48 |
| 463 | 20250319 | 105000 | 1382148850 | 51400 | 51400 | 51500 | 51400 | 25 |
| 464 | 20250319 | 104900 | 1380862750 | 51450 | 51400 | 51450 | 51400 | 49 |
| 465 | 20250319 | 104800 | 1378344050 | 51400 | 51400 | 51400 | 51400 | 29 |
| 466 | 20250319 | 104700 | 1376853450 | 51400 | 51300 | 51500 | 51300 | 39 |
| 467 | 20250319 | 104600 | 1374847250 | 51300 | 51500 | 51500 | 51300 | 2293 |
| 468 | 20250319 | 104500 | 1257145850 | 51500 | 51600 | 51600 | 51500 | 34 |
| 469 | 20250319 | 104400 | 1255393250 | 51600 | 51700 | 51700 | 51600 | 3 |
| 470 | 20250319 | 104300 | 1255238350 | 51600 | 51700 | 51800 | 51300 | 1874 |
| 471 | 20250319 | 104200 | 1158934650 | 51500 | 51700 | 51700 | 51500 | 59 |
| 472 | 20250319 | 104100 | 1155886550 | 51600 | 51600 | 51600 | 51600 | 6 |
| 473 | 20250319 | 104000 | 1155576950 | 51800 | 51800 | 51800 | 51800 | 1 |
| 474 | 20250319 | 103900 | 1155525150 | 51700 | 51500 | 51700 | 51500 | 60 |
| 475 | 20250319 | 103800 | 1152432150 | 51500 | 51500 | 51500 | 51500 | 13 |
| 476 | 20250319 | 103700 | 1151762650 | 51700 | 51800 | 51800 | 51500 | 641 |
| 477 | 20250319 | 103600 | 1118747250 | 51800 | 51800 | 51800 | 51800 | 15 |
| 478 | 20250319 | 103500 | 1117970250 | 51600 | 51700 | 51700 | 51600 | 913 |
| 479 | 20250319 | 103400 | 1070856850 | 51800 | 51800 | 51800 | 51800 | 116 |
| 480 | 20250319 | 103300 | 1064848050 | 51900 | 51900 | 51900 | 51800 | 15 |
| 481 | 20250319 | 103200 | 1064069650 | 51900 | 51800 | 51900 | 51800 | 73 |
| 482 | 20250319 | 103100 | 1060286750 | 51800 | 51800 | 51800 | 51800 | 9 |
| 483 | 20250319 | 103000 | 1059820550 | 51900 | 51700 | 51900 | 51700 | 15 |
| 484 | 20250319 | 102900 | 1059044450 | 51900 | 51900 | 51900 | 51900 | 14 |
| 485 | 20250319 | 102800 | 1058317850 | 51900 | 51900 | 51900 | 51800 | 31 |
| 486 | 20250319 | 102700 | 1056709250 | 51900 | 51900 | 51900 | 51900 | 54 |
| 487 | 20250319 | 102600 | 1053906650 | 51900 | 51900 | 51900 | 51900 | 13 |
| 488 | 20250319 | 102500 | 1053231950 | 52000 | 51800 | 52000 | 51800 | 161 |
| 489 | 20250319 | 102400 | 1044868150 | 51900 | 51700 | 52000 | 51700 | 144 |
| 490 | 20250319 | 102300 | 1037393850 | 51600 | 51600 | 51600 | 51600 | 31 |
| 491 | 20250319 | 102200 | 1035794250 | 51600 | 52000 | 52000 | 51600 | 162 |
| 492 | 20250319 | 102100 | 1027430250 | 52000 | 51900 | 52000 | 51800 | 18 |
| 493 | 20250319 | 102000 | 1026494650 | 52000 | 52100 | 52100 | 52000 | 83 |
| 494 | 20250319 | 101900 | 1022170950 | 51700 | 51900 | 52100 | 51700 | 267 |
| 495 | 20250319 | 101800 | 1008336650 | 52000 | 51800 | 52200 | 51800 | 137 |
| 496 | 20250319 | 101700 | 1001212050 | 52000 | 52200 | 52200 | 52000 | 80 |
| 497 | 20250319 | 101600 | 997045450 | 52000 | 52150 | 52300 | 51900 | 858 |
| 498 | 20250319 | 101500 | 952397050 | 52200 | 52100 | 52200 | 52000 | 314 |
| 499 | 20250319 | 101400 | 936050050 | 52200 | 51900 | 52200 | 51800 | 596 |
| 500 | 20250319 | 101300 | 905092200 | 51900 | 51900 | 52000 | 51900 | 311 |
| 501 | 20250319 | 101200 | 888930900 | 51900 | 51900 | 52000 | 51700 | 381 |
| 502 | 20250319 | 101100 | 869168700 | 52000 | 51600 | 52000 | 51500 | 965 |
| 503 | 20250319 | 101000 | 819120400 | 51500 | 51400 | 51500 | 51400 | 59 |
| 504 | 20250319 | 100900 | 816087700 | 51400 | 51500 | 51500 | 51400 | 5 |
| 505 | 20250319 | 100800 | 815830600 | 51300 | 51300 | 51300 | 51300 | 109 |
| 506 | 20250319 | 100700 | 810238900 | 51300 | 51500 | 51500 | 51300 | 85 |
| 507 | 20250319 | 100600 | 805874800 | 51500 | 51300 | 51600 | 51300 | 34 |
| 508 | 20250319 | 100500 | 804130100 | 51300 | 51600 | 51600 | 51300 | 519 |
| 509 | 20250319 | 100400 | 777454000 | 51600 | 51600 | 51600 | 51600 | 0 |
| 510 | 20250319 | 100300 | 777454000 | 51600 | 51600 | 51700 | 51600 | 63 |
| 511 | 20250319 | 100200 | 774201700 | 51600 | 51400 | 51700 | 51400 | 227 |
| 512 | 20250319 | 100100 | 762513400 | 51500 | 51600 | 51600 | 51400 | 80 |
| 513 | 20250319 | 100000 | 758390500 | 51600 | 51600 | 51700 | 51600 | 166 |
| 514 | 20250319 | 095900 | 749815100 | 51500 | 51300 | 51500 | 51300 | 187 |
| 515 | 20250319 | 095800 | 740186150 | 51500 | 51400 | 51500 | 51350 | 844 |
| 516 | 20250319 | 095700 | 696803800 | 51400 | 51500 | 51500 | 51400 | 509 |
| 517 | 20250319 | 095600 | 670606900 | 51600 | 51700 | 51700 | 51600 | 246 |
| 518 | 20250319 | 095500 | 657912300 | 51600 | 51700 | 51700 | 51600 | 20 |
| 519 | 20250319 | 095400 | 656880100 | 51600 | 51600 | 51600 | 51600 | 22 |
| 520 | 20250319 | 095300 | 655744900 | 51600 | 51600 | 51650 | 51600 | 368 |
| 521 | 20250319 | 095200 | 636755350 | 51600 | 51600 | 51600 | 51600 | 49 |
| 522 | 20250319 | 095100 | 634226950 | 51700 | 51800 | 51800 | 51700 | 349 |
| 523 | 20250319 | 095000 | 616183450 | 51800 | 51800 | 51800 | 51800 | 21 |
| 524 | 20250319 | 094900 | 615095650 | 51900 | 51800 | 51900 | 51800 | 17 |
| 525 | 20250319 | 094800 | 614213450 | 51800 | 51800 | 51800 | 51700 | 300 |
| 526 | 20250319 | 094700 | 598686050 | 51800 | 51800 | 51800 | 51800 | 9 |
| 527 | 20250319 | 094600 | 598219850 | 52000 | 51900 | 52000 | 51900 | 16 |
| 528 | 20250319 | 094500 | 597387950 | 51900 | 52000 | 52000 | 51900 | 305 |
| 529 | 20250319 | 094400 | 581558250 | 52000 | 52000 | 52000 | 52000 | 158 |
| 530 | 20250319 | 094300 | 573342250 | 51900 | 51900 | 51900 | 51900 | 10 |
| 531 | 20250319 | 094200 | 572823250 | 52000 | 52000 | 52000 | 51900 | 18 |
| 532 | 20250319 | 094100 | 571887450 | 51900 | 51900 | 51900 | 51900 | 3 |
| 533 | 20250319 | 094000 | 571731750 | 51900 | 52000 | 52000 | 51900 | 63 |
| 534 | 20250319 | 093900 | 568455950 | 51900 | 52000 | 52000 | 51900 | 25 |
| 535 | 20250319 | 093800 | 567156850 | 51900 | 51900 | 52000 | 51900 | 23 |
| 536 | 20250319 | 093700 | 565963050 | 51800 | 52000 | 52000 | 51800 | 26 |
| 537 | 20250319 | 093600 | 564615150 | 52000 | 51900 | 52000 | 51800 | 24 |
| 538 | 20250319 | 093500 | 563368650 | 52000 | 51900 | 52000 | 51900 | 133 |
| 539 | 20250319 | 093400 | 556465750 | 51900 | 51800 | 51900 | 51800 | 28 |
| 540 | 20250319 | 093300 | 555014150 | 52000 | 51900 | 52000 | 51900 | 4 |
| 541 | 20250319 | 093200 | 554806450 | 51800 | 52000 | 52000 | 51800 | 58 |
| 542 | 20250319 | 093100 | 551795250 | 52000 | 51700 | 52000 | 51600 | 205 |
| 543 | 20250319 | 093000 | 541170150 | 51700 | 51700 | 51800 | 51600 | 59 |
| 544 | 20250319 | 092900 | 538119850 | 51700 | 51800 | 51900 | 51700 | 137 |
| 545 | 20250319 | 092800 | 531034850 | 51800 | 51900 | 51900 | 51800 | 32 |
| 546 | 20250319 | 092700 | 529375600 | 51900 | 51800 | 51900 | 51800 | 215 |
| 547 | 20250319 | 092600 | 518237700 | 51800 | 51800 | 51800 | 51800 | 41 |
| 548 | 20250319 | 092500 | 516113900 | 51800 | 52000 | 52000 | 51800 | 91 |
| 549 | 20250319 | 092400 | 511391200 | 52000 | 52000 | 52000 | 51900 | 154 |
| 550 | 20250319 | 092300 | 503397000 | 52000 | 52100 | 52100 | 52000 | 581 |
| 551 | 20250319 | 092200 | 473184800 | 52100 | 52000 | 52100 | 52000 | 2 |
| 552 | 20250319 | 092100 | 473080700 | 52000 | 52200 | 52200 | 52000 | 317 |
| 553 | 20250319 | 092000 | 456582600 | 52100 | 52200 | 52200 | 52100 | 16 |
| 554 | 20250319 | 091900 | 455748700 | 52100 | 52100 | 52100 | 52100 | 15 |
| 555 | 20250319 | 091800 | 454967200 | 52100 | 52000 | 52200 | 52000 | 22 |
| 556 | 20250319 | 091700 | 453821600 | 52000 | 52000 | 52200 | 52000 | 111 |
| 557 | 20250319 | 091600 | 448046600 | 52000 | 52200 | 52200 | 52000 | 518 |
| 558 | 20250319 | 091500 | 421102700 | 52200 | 52200 | 52300 | 52100 | 67 |
| 559 | 20250319 | 091400 | 417607200 | 52100 | 52300 | 52300 | 52100 | 138 |
| 560 | 20250319 | 091300 | 410402700 | 52200 | 52100 | 52200 | 52100 | 63 |
| 561 | 20250319 | 091200 | 407114400 | 52100 | 52100 | 52100 | 52000 | 46 |
| 562 | 20250319 | 091100 | 404718000 | 52000 | 51800 | 52000 | 51800 | 1232 |
| 563 | 20250319 | 091000 | 340674400 | 51800 | 51700 | 51900 | 51700 | 194 |
| 564 | 20250319 | 090900 | 330639150 | 51700 | 51900 | 52100 | 51700 | 1062 |
| 565 | 20250319 | 090800 | 275581050 | 52100 | 51900 | 52100 | 51900 | 265 |
| 566 | 20250319 | 090700 | 261803750 | 51900 | 52100 | 52100 | 51800 | 2049 |
| 567 | 20250319 | 090600 | 155341600 | 52200 | 52100 | 52200 | 52100 | 63 |
| 568 | 20250319 | 090500 | 152057800 | 52100 | 52300 | 52300 | 52000 | 151 |
| 569 | 20250319 | 090400 | 144200300 | 51900 | 52200 | 52200 | 51900 | 862 |
| 570 | 20250319 | 090300 | 99391200 | 52200 | 52500 | 52500 | 52200 | 248 |
| 571 | 20250319 | 090200 | 86392500 | 52500 | 52400 | 52600 | 52400 | 150 |
| 572 | 20250319 | 090100 | 78521300 | 52400 | 52500 | 52500 | 52400 | 381 |
| 573 | 20250319 | 090000 | 58556400 | 52500 | 52500 | 52800 | 52500 | 1113 |