32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 190200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 3 | 20250319 | 190100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 4 | 20250319 | 190000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 5 | 20250319 | 185900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 6 | 20250319 | 185800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 7 | 20250319 | 185700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 8 | 20250319 | 185600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 9 | 20250319 | 185500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 10 | 20250319 | 185400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 11 | 20250319 | 185300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 12 | 20250319 | 185200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 13 | 20250319 | 185100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 14 | 20250319 | 185000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 15 | 20250319 | 184900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 16 | 20250319 | 184800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 17 | 20250319 | 184700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 18 | 20250319 | 184600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 19 | 20250319 | 184500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 20 | 20250319 | 184400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 21 | 20250319 | 184300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 22 | 20250319 | 184200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 23 | 20250319 | 184100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 24 | 20250319 | 184000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 25 | 20250319 | 183900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 26 | 20250319 | 183800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 27 | 20250319 | 183700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 28 | 20250319 | 183600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 29 | 20250319 | 183500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 30 | 20250319 | 183400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 31 | 20250319 | 183300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 32 | 20250319 | 183200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 33 | 20250319 | 183100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 34 | 20250319 | 183000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 35 | 20250319 | 182900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 36 | 20250319 | 182800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 37 | 20250319 | 182700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 38 | 20250319 | 182600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 39 | 20250319 | 182500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 40 | 20250319 | 182400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 41 | 20250319 | 182300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 42 | 20250319 | 182200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 43 | 20250319 | 182100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 44 | 20250319 | 182000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 45 | 20250319 | 181900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 46 | 20250319 | 181800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 47 | 20250319 | 181700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 48 | 20250319 | 181600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 49 | 20250319 | 181500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 50 | 20250319 | 181400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 51 | 20250319 | 181300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 52 | 20250319 | 181200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 53 | 20250319 | 181100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 54 | 20250319 | 181000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 55 | 20250319 | 180900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 56 | 20250319 | 180800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 57 | 20250319 | 180700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 58 | 20250319 | 180600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 59 | 20250319 | 180500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 60 | 20250319 | 180400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 61 | 20250319 | 180300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 62 | 20250319 | 180200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 63 | 20250319 | 180100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 64 | 20250319 | 180000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 65 | 20250319 | 175900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 66 | 20250319 | 175800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 67 | 20250319 | 175700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 68 | 20250319 | 175600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 69 | 20250319 | 175500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 70 | 20250319 | 175400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 71 | 20250319 | 175300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 72 | 20250319 | 175200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 73 | 20250319 | 175100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 74 | 20250319 | 175000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 75 | 20250319 | 174900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 76 | 20250319 | 174800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 77 | 20250319 | 174700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 78 | 20250319 | 174600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 79 | 20250319 | 174500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 80 | 20250319 | 174400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 81 | 20250319 | 174300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 82 | 20250319 | 174200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 83 | 20250319 | 174100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 84 | 20250319 | 174000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 85 | 20250319 | 173900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 86 | 20250319 | 173800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 87 | 20250319 | 173700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 88 | 20250319 | 173600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 89 | 20250319 | 173500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 90 | 20250319 | 173400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 91 | 20250319 | 173300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 92 | 20250319 | 173200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 93 | 20250319 | 173100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 94 | 20250319 | 173000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 95 | 20250319 | 172900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 96 | 20250319 | 172800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 97 | 20250319 | 172700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 98 | 20250319 | 172600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 99 | 20250319 | 172500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 100 | 20250319 | 172400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 101 | 20250319 | 172300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 102 | 20250319 | 172200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 103 | 20250319 | 172100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 104 | 20250319 | 172000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 105 | 20250319 | 171900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 106 | 20250319 | 171800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 107 | 20250319 | 171700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 108 | 20250319 | 171600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 109 | 20250319 | 171500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 110 | 20250319 | 171400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 111 | 20250319 | 171300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 112 | 20250319 | 171200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 113 | 20250319 | 171100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 114 | 20250319 | 171000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 115 | 20250319 | 170900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 116 | 20250319 | 170800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 117 | 20250319 | 170700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 118 | 20250319 | 170600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 119 | 20250319 | 170500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 120 | 20250319 | 170400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 121 | 20250319 | 170300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 122 | 20250319 | 170200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 123 | 20250319 | 170100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 124 | 20250319 | 170000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 125 | 20250319 | 165900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 126 | 20250319 | 165800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 127 | 20250319 | 165700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 128 | 20250319 | 165600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 129 | 20250319 | 165500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 130 | 20250319 | 165400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 131 | 20250319 | 165300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 132 | 20250319 | 165200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 133 | 20250319 | 165100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 134 | 20250319 | 165000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 135 | 20250319 | 164900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 136 | 20250319 | 164800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 137 | 20250319 | 164700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 138 | 20250319 | 164600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 139 | 20250319 | 164500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 140 | 20250319 | 164400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 141 | 20250319 | 164300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 142 | 20250319 | 164200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 143 | 20250319 | 164100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 144 | 20250319 | 164000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 145 | 20250319 | 163900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 146 | 20250319 | 163800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 147 | 20250319 | 163700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 148 | 20250319 | 163600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 149 | 20250319 | 163500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 150 | 20250319 | 163400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 151 | 20250319 | 163300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 152 | 20250319 | 163200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 153 | 20250319 | 163100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 154 | 20250319 | 163000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 155 | 20250319 | 162900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 156 | 20250319 | 162800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 157 | 20250319 | 162700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 158 | 20250319 | 162600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 159 | 20250319 | 162500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 160 | 20250319 | 162400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 161 | 20250319 | 162300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 162 | 20250319 | 162200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 163 | 20250319 | 162100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 164 | 20250319 | 162000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 165 | 20250319 | 161900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 166 | 20250319 | 161800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 167 | 20250319 | 161700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 168 | 20250319 | 161600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 169 | 20250319 | 161500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 170 | 20250319 | 161400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 171 | 20250319 | 161300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 172 | 20250319 | 161200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 173 | 20250319 | 161100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 174 | 20250319 | 161000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 175 | 20250319 | 160900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 176 | 20250319 | 160800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 177 | 20250319 | 160700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 178 | 20250319 | 160600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 179 | 20250319 | 160500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 180 | 20250319 | 160400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 181 | 20250319 | 160300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 182 | 20250319 | 160200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 183 | 20250319 | 160100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 184 | 20250319 | 160000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 185 | 20250319 | 155900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 186 | 20250319 | 155800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 187 | 20250319 | 155700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 188 | 20250319 | 155600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 189 | 20250319 | 155500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 190 | 20250319 | 155400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 191 | 20250319 | 155300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 192 | 20250319 | 155200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 193 | 20250319 | 155100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 194 | 20250319 | 155000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 195 | 20250319 | 154900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 196 | 20250319 | 154800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 197 | 20250319 | 154700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 198 | 20250319 | 154600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 199 | 20250319 | 154500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 200 | 20250319 | 154400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 201 | 20250319 | 154300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 202 | 20250319 | 154200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 203 | 20250319 | 154100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 204 | 20250319 | 154000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 205 | 20250319 | 153900 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 206 | 20250319 | 153800 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 207 | 20250319 | 153700 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 208 | 20250319 | 153600 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 209 | 20250319 | 153500 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 210 | 20250319 | 153400 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 211 | 20250319 | 153300 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 212 | 20250319 | 153200 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 213 | 20250319 | 153100 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 214 | 20250319 | 153000 | 5507307700 | 75900 | 75900 | 75900 | 75900 | 1658 |
| 215 | 20250319 | 152900 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 216 | 20250319 | 152800 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 217 | 20250319 | 152700 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 218 | 20250319 | 152600 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 219 | 20250319 | 152500 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 220 | 20250319 | 152400 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 221 | 20250319 | 152300 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 222 | 20250319 | 152200 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 223 | 20250319 | 152100 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 224 | 20250319 | 152000 | 5381465500 | 75300 | 75300 | 75300 | 75300 | 0 |
| 225 | 20250319 | 151900 | 5381465500 | 75300 | 75250 | 75400 | 75200 | 414 |
| 226 | 20250319 | 151800 | 5350309250 | 75250 | 75200 | 75400 | 75200 | 483 |
| 227 | 20250319 | 151700 | 5313967850 | 75250 | 75300 | 75400 | 75200 | 551 |
| 228 | 20250319 | 151600 | 5272452650 | 75300 | 75350 | 75350 | 75300 | 855 |
| 229 | 20250319 | 151500 | 5208068850 | 75300 | 75450 | 75450 | 75300 | 608 |
| 230 | 20250319 | 151400 | 5162255900 | 75450 | 75500 | 75500 | 75350 | 684 |
| 231 | 20250319 | 151300 | 5110677750 | 75500 | 75500 | 75500 | 75350 | 661 |
| 232 | 20250319 | 151200 | 5060841600 | 75500 | 75500 | 75550 | 75350 | 670 |
| 233 | 20250319 | 151100 | 5010323900 | 75500 | 75300 | 75500 | 75200 | 894 |
| 234 | 20250319 | 151000 | 4942965350 | 75250 | 75400 | 75500 | 75250 | 986 |
| 235 | 20250319 | 150900 | 4868692850 | 75400 | 75500 | 75600 | 75400 | 994 |
| 236 | 20250319 | 150800 | 4793691650 | 75500 | 75300 | 75700 | 75300 | 1306 |
| 237 | 20250319 | 150700 | 4695251500 | 75300 | 75400 | 75400 | 75200 | 1707 |
| 238 | 20250319 | 150600 | 4566707150 | 75400 | 75600 | 75600 | 75400 | 1166 |
| 239 | 20250319 | 150500 | 4478680400 | 75600 | 75400 | 75800 | 75400 | 782 |
| 240 | 20250319 | 150400 | 4419615800 | 75400 | 75600 | 75600 | 75400 | 1522 |
| 241 | 20250319 | 150300 | 4304704000 | 75600 | 75750 | 75800 | 75400 | 2228 |
| 242 | 20250319 | 150200 | 4136328050 | 75700 | 76000 | 76000 | 75700 | 872 |
| 243 | 20250319 | 150100 | 4070196150 | 76000 | 76050 | 76050 | 75900 | 519 |
| 244 | 20250319 | 150000 | 4030754550 | 76000 | 76200 | 76200 | 76000 | 320 |
| 245 | 20250319 | 145900 | 4006420750 | 76200 | 76100 | 76200 | 76000 | 325 |
| 246 | 20250319 | 145800 | 3981692150 | 76100 | 76200 | 76200 | 76000 | 330 |
| 247 | 20250319 | 145700 | 3956552050 | 76000 | 76300 | 76300 | 76000 | 781 |
| 248 | 20250319 | 145600 | 3897040350 | 76300 | 76200 | 76300 | 76000 | 503 |
| 249 | 20250319 | 145500 | 3858686850 | 76200 | 76000 | 76200 | 76000 | 398 |
| 250 | 20250319 | 145400 | 3828389050 | 76000 | 76000 | 76200 | 75900 | 828 |
| 251 | 20250319 | 145300 | 3765401850 | 76000 | 76100 | 76100 | 76000 | 325 |
| 252 | 20250319 | 145200 | 3740683650 | 76000 | 76000 | 76100 | 76000 | 154 |
| 253 | 20250319 | 145100 | 3728970050 | 76000 | 76300 | 76300 | 76000 | 222 |
| 254 | 20250319 | 145000 | 3712072950 | 76300 | 76100 | 76300 | 76100 | 224 |
| 255 | 20250319 | 144900 | 3695008700 | 76100 | 76000 | 76100 | 76000 | 336 |
| 256 | 20250319 | 144800 | 3669456200 | 76100 | 76000 | 76100 | 76000 | 292 |
| 257 | 20250319 | 144700 | 3647259900 | 75900 | 75900 | 76000 | 75900 | 469 |
| 258 | 20250319 | 144600 | 3611659400 | 76000 | 76100 | 76100 | 75900 | 314 |
| 259 | 20250319 | 144500 | 3587797850 | 76100 | 76100 | 76200 | 76000 | 142 |
| 260 | 20250319 | 144400 | 3576993050 | 76100 | 76100 | 76200 | 76000 | 116 |
| 261 | 20250319 | 144300 | 3568168150 | 76100 | 76000 | 76100 | 75800 | 785 |
| 262 | 20250319 | 144200 | 3508522250 | 76000 | 75900 | 76100 | 75800 | 674 |
| 263 | 20250319 | 144100 | 3457399750 | 75900 | 76100 | 76200 | 75700 | 800 |
| 264 | 20250319 | 144000 | 3396659950 | 76100 | 76700 | 76700 | 75800 | 3186 |
| 265 | 20250319 | 143900 | 3153804700 | 76700 | 76800 | 76900 | 76700 | 461 |
| 266 | 20250319 | 143800 | 3118400600 | 76800 | 77050 | 77050 | 76800 | 480 |
| 267 | 20250319 | 143700 | 3081503550 | 77000 | 76900 | 77000 | 76800 | 112 |
| 268 | 20250319 | 143600 | 3072885550 | 76800 | 77400 | 77400 | 76700 | 6012 |
| 269 | 20250319 | 143500 | 2610225450 | 77300 | 77400 | 77400 | 77300 | 41 |
| 270 | 20250319 | 143400 | 2607054950 | 77400 | 77450 | 77450 | 77300 | 292 |
| 271 | 20250319 | 143300 | 2584472950 | 77500 | 77500 | 77600 | 77400 | 29 |
| 272 | 20250319 | 143200 | 2582225850 | 77500 | 77500 | 77500 | 77300 | 253 |
| 273 | 20250319 | 143100 | 2562642000 | 77500 | 77400 | 77500 | 77400 | 269 |
| 274 | 20250319 | 143000 | 2541820700 | 77500 | 77300 | 77600 | 77300 | 186 |
| 275 | 20250319 | 142900 | 2527419750 | 77400 | 77400 | 77500 | 77400 | 84 |
| 276 | 20250319 | 142800 | 2520915250 | 77400 | 77400 | 77600 | 77400 | 310 |
| 277 | 20250319 | 142700 | 2496908400 | 77300 | 77700 | 77800 | 77100 | 7167 |
| 278 | 20250319 | 142600 | 1942124200 | 77700 | 77700 | 77800 | 77700 | 36 |
| 279 | 20250319 | 142500 | 1939326100 | 77700 | 77700 | 77800 | 77700 | 192 |
| 280 | 20250319 | 142400 | 1924406300 | 77800 | 77800 | 77800 | 77700 | 227 |
| 281 | 20250319 | 142300 | 1906748300 | 77700 | 77800 | 77900 | 77700 | 76 |
| 282 | 20250319 | 142200 | 1900832500 | 77700 | 77800 | 77800 | 77700 | 160 |
| 283 | 20250319 | 142100 | 1888388200 | 77800 | 77800 | 77900 | 77800 | 239 |
| 284 | 20250319 | 142000 | 1869793200 | 77800 | 77800 | 77900 | 77800 | 28 |
| 285 | 20250319 | 141900 | 1867613000 | 78000 | 77800 | 78000 | 77800 | 242 |
| 286 | 20250319 | 141800 | 1848761300 | 77800 | 77900 | 77900 | 77800 | 37 |
| 287 | 20250319 | 141700 | 1845882000 | 77800 | 77900 | 77900 | 77800 | 183 |
| 288 | 20250319 | 141600 | 1831641200 | 77900 | 77850 | 78000 | 77800 | 232 |
| 289 | 20250319 | 141500 | 1813571900 | 77800 | 77850 | 77850 | 77800 | 163 |
| 290 | 20250319 | 141400 | 1800889450 | 77800 | 77900 | 78000 | 77800 | 27 |
| 291 | 20250319 | 141300 | 1798786450 | 77900 | 78000 | 78000 | 77800 | 227 |
| 292 | 20250319 | 141200 | 1781082350 | 77900 | 78000 | 78000 | 77800 | 210 |
| 293 | 20250319 | 141100 | 1764724050 | 77900 | 77850 | 78000 | 77850 | 324 |
| 294 | 20250319 | 141000 | 1739484750 | 77900 | 77900 | 77900 | 77800 | 249 |
| 295 | 20250319 | 140900 | 1720100650 | 77900 | 77800 | 77900 | 77800 | 15 |
| 296 | 20250319 | 140800 | 1718933050 | 77900 | 78000 | 78000 | 77900 | 34 |
| 297 | 20250319 | 140700 | 1716283050 | 78000 | 78100 | 78100 | 77900 | 40 |
| 298 | 20250319 | 140600 | 1713166450 | 78100 | 77900 | 78100 | 77900 | 14 |
| 299 | 20250319 | 140500 | 1712074250 | 78200 | 78200 | 78200 | 78200 | 7 |
| 300 | 20250319 | 140400 | 1711526850 | 78200 | 77900 | 78300 | 77800 | 245 |
| 301 | 20250319 | 140300 | 1692375150 | 77900 | 77800 | 77900 | 77800 | 180 |
| 302 | 20250319 | 140200 | 1678369850 | 77800 | 77900 | 77900 | 77800 | 254 |
| 303 | 20250319 | 140100 | 1658608250 | 77800 | 77800 | 77900 | 77800 | 169 |
| 304 | 20250319 | 140000 | 1645459250 | 77800 | 77900 | 77900 | 77800 | 47 |
| 305 | 20250319 | 135900 | 1641800450 | 77900 | 77900 | 77900 | 77900 | 1 |
| 306 | 20250319 | 135800 | 1641722550 | 77800 | 77900 | 77900 | 77800 | 131 |
| 307 | 20250319 | 135700 | 1631517950 | 77900 | 77900 | 78000 | 77900 | 85 |
| 308 | 20250319 | 135600 | 1624896350 | 78000 | 78000 | 78000 | 77900 | 23 |
| 309 | 20250319 | 135500 | 1623103350 | 78000 | 78000 | 78100 | 78000 | 43 |
| 310 | 20250319 | 135400 | 1619747850 | 78100 | 78100 | 78100 | 78100 | 6 |
| 311 | 20250319 | 135300 | 1619279250 | 78100 | 78100 | 78100 | 78100 | 17 |
| 312 | 20250319 | 135200 | 1617951550 | 78100 | 78100 | 78100 | 78100 | 8 |
| 313 | 20250319 | 135100 | 1617326750 | 78200 | 78100 | 78200 | 78100 | 44 |
| 314 | 20250319 | 135000 | 1613887950 | 78100 | 78100 | 78100 | 78100 | 16 |
| 315 | 20250319 | 134900 | 1612638350 | 78100 | 78200 | 78200 | 78100 | 24 |
| 316 | 20250319 | 134800 | 1610763350 | 78200 | 78100 | 78200 | 78100 | 96 |
| 317 | 20250319 | 134700 | 1603265050 | 78100 | 78100 | 78100 | 78100 | 7 |
| 318 | 20250319 | 134600 | 1602718350 | 78100 | 78100 | 78100 | 78100 | 9 |
| 319 | 20250319 | 134500 | 1602015450 | 78100 | 78200 | 78200 | 78100 | 22 |
| 320 | 20250319 | 134400 | 1600297150 | 78200 | 78200 | 78200 | 78200 | 31 |
| 321 | 20250319 | 134300 | 1597872950 | 78200 | 78200 | 78200 | 78200 | 18 |
| 322 | 20250319 | 134200 | 1596465350 | 78200 | 77900 | 78200 | 77800 | 488 |
| 323 | 20250319 | 134100 | 1558393350 | 77900 | 77900 | 77900 | 77900 | 6 |
| 324 | 20250319 | 134000 | 1557925950 | 77900 | 77800 | 77900 | 77800 | 34 |
| 325 | 20250319 | 133900 | 1555278650 | 77900 | 77900 | 77900 | 77900 | 8 |
| 326 | 20250319 | 133800 | 1554655450 | 77800 | 77800 | 77900 | 77800 | 107 |
| 327 | 20250319 | 133700 | 1546330250 | 77800 | 77800 | 77900 | 77800 | 34 |
| 328 | 20250319 | 133600 | 1543683450 | 77900 | 77900 | 77900 | 77900 | 6 |
| 329 | 20250319 | 133500 | 1543216050 | 77900 | 77800 | 77900 | 77800 | 103 |
| 330 | 20250319 | 133400 | 1535201750 | 77900 | 78000 | 78000 | 77900 | 48 |
| 331 | 20250319 | 133300 | 1531462050 | 78000 | 78000 | 78000 | 78000 | 16 |
| 332 | 20250319 | 133200 | 1530214050 | 78000 | 78000 | 78000 | 77900 | 24 |
| 333 | 20250319 | 133100 | 1528343050 | 78000 | 78000 | 78000 | 78000 | 6 |
| 334 | 20250319 | 133000 | 1527875050 | 78000 | 78000 | 78000 | 78000 | 16 |
| 335 | 20250319 | 132900 | 1526627050 | 78000 | 78000 | 78000 | 77900 | 26 |
| 336 | 20250319 | 132800 | 1524600450 | 77900 | 77900 | 77900 | 77900 | 7 |
| 337 | 20250319 | 132700 | 1524055150 | 77900 | 78000 | 78000 | 77900 | 22 |
| 338 | 20250319 | 132600 | 1522339950 | 77900 | 78000 | 78000 | 77900 | 15 |
| 339 | 20250319 | 132500 | 1521170750 | 77900 | 78000 | 78000 | 77900 | 8 |
| 340 | 20250319 | 132400 | 1520547050 | 77900 | 78000 | 78000 | 77900 | 85 |
| 341 | 20250319 | 132300 | 1513917550 | 78100 | 78200 | 78200 | 78100 | 58 |
| 342 | 20250319 | 132200 | 1509385850 | 78200 | 78200 | 78200 | 78200 | 10 |
| 343 | 20250319 | 132100 | 1508603850 | 78200 | 78200 | 78200 | 78200 | 5 |
| 344 | 20250319 | 132000 | 1508212850 | 78200 | 78200 | 78200 | 78200 | 21 |
| 345 | 20250319 | 131900 | 1506570650 | 78200 | 78200 | 78200 | 78200 | 9 |
| 346 | 20250319 | 131800 | 1505866850 | 78200 | 78200 | 78200 | 78200 | 18 |
| 347 | 20250319 | 131700 | 1504459250 | 78200 | 78200 | 78200 | 78200 | 10 |
| 348 | 20250319 | 131600 | 1503677250 | 78200 | 78200 | 78200 | 78200 | 11 |
| 349 | 20250319 | 131500 | 1502817050 | 78200 | 78200 | 78200 | 78200 | 7 |
| 350 | 20250319 | 131400 | 1502269650 | 78200 | 78300 | 78300 | 78200 | 13 |
| 351 | 20250319 | 131300 | 1501252250 | 78200 | 78200 | 78200 | 78200 | 23 |
| 352 | 20250319 | 131200 | 1499453650 | 78200 | 78200 | 78200 | 78200 | 40 |
| 353 | 20250319 | 131100 | 1496325650 | 78300 | 78300 | 78300 | 78300 | 0 |
| 354 | 20250319 | 131000 | 1496325650 | 78300 | 78300 | 78300 | 78300 | 28 |
| 355 | 20250319 | 130900 | 1494133250 | 78300 | 78100 | 78300 | 78100 | 23 |
| 356 | 20250319 | 130800 | 1492335750 | 78100 | 78100 | 78100 | 78100 | 94 |
| 357 | 20250319 | 130700 | 1484994350 | 78100 | 78050 | 78100 | 78050 | 13 |
| 358 | 20250319 | 130600 | 1483979250 | 78050 | 78050 | 78050 | 78000 | 48 |
| 359 | 20250319 | 130500 | 1480233300 | 78000 | 78000 | 78000 | 78000 | 2 |
| 360 | 20250319 | 130400 | 1480077300 | 77900 | 78000 | 78100 | 77900 | 110 |
| 361 | 20250319 | 130300 | 1471505600 | 78100 | 78000 | 78100 | 78000 | 11 |
| 362 | 20250319 | 130200 | 1470646600 | 78100 | 78100 | 78100 | 78100 | 1 |
| 363 | 20250319 | 130100 | 1470568500 | 78000 | 78000 | 78000 | 78000 | 1 |
| 364 | 20250319 | 130000 | 1470490500 | 78100 | 78100 | 78200 | 77700 | 423 |
| 365 | 20250319 | 125900 | 1437555800 | 78000 | 78000 | 78000 | 78000 | 90 |
| 366 | 20250319 | 125800 | 1430535800 | 78000 | 78000 | 78400 | 78000 | 188 |
| 367 | 20250319 | 125700 | 1415844100 | 77900 | 78000 | 78000 | 77900 | 42 |
| 368 | 20250319 | 125600 | 1412571500 | 78000 | 78000 | 78000 | 78000 | 10 |
| 369 | 20250319 | 125500 | 1411791500 | 77900 | 78000 | 78100 | 77900 | 15 |
| 370 | 20250319 | 125400 | 1410621600 | 78100 | 78100 | 78100 | 78100 | 14 |
| 371 | 20250319 | 125300 | 1409528200 | 78100 | 78000 | 78100 | 78000 | 10 |
| 372 | 20250319 | 125200 | 1408747300 | 78100 | 78000 | 78100 | 78000 | 5 |
| 373 | 20250319 | 125100 | 1408356900 | 78100 | 78100 | 78100 | 78100 | 5 |
| 374 | 20250319 | 125000 | 1407966400 | 78300 | 78300 | 78300 | 78300 | 21 |
| 375 | 20250319 | 124900 | 1406322100 | 78400 | 78400 | 78400 | 78400 | 0 |
| 376 | 20250319 | 124800 | 1406322100 | 78400 | 77900 | 78400 | 77900 | 249 |
| 377 | 20250319 | 124700 | 1386831600 | 77900 | 78000 | 78000 | 77900 | 83 |
| 378 | 20250319 | 124600 | 1380363700 | 78000 | 77900 | 78000 | 77900 | 17 |
| 379 | 20250319 | 124500 | 1379039200 | 78000 | 77900 | 78000 | 77900 | 13 |
| 380 | 20250319 | 124400 | 1378025300 | 77900 | 78100 | 78100 | 77900 | 21 |
| 381 | 20250319 | 124300 | 1376387600 | 78100 | 78000 | 78100 | 77900 | 19 |
| 382 | 20250319 | 124200 | 1374905200 | 77900 | 77900 | 77900 | 77900 | 18 |
| 383 | 20250319 | 124100 | 1373503000 | 78000 | 78000 | 78000 | 77900 | 13 |
| 384 | 20250319 | 124000 | 1372489100 | 78000 | 77900 | 78000 | 77900 | 30 |
| 385 | 20250319 | 123900 | 1370150500 | 78000 | 78000 | 78000 | 77900 | 115 |
| 386 | 20250319 | 123800 | 1361181300 | 78000 | 78100 | 78100 | 78000 | 19 |
| 387 | 20250319 | 123700 | 1359698100 | 78100 | 78000 | 78100 | 78000 | 20 |
| 388 | 20250319 | 123600 | 1358136700 | 78100 | 78100 | 78100 | 78100 | 4 |
| 389 | 20250319 | 123500 | 1357824300 | 78000 | 78000 | 78000 | 78000 | 1 |
| 390 | 20250319 | 123400 | 1357746300 | 78000 | 78100 | 78100 | 78000 | 43 |
| 391 | 20250319 | 123300 | 1354389900 | 78000 | 78000 | 78100 | 78000 | 15 |
| 392 | 20250319 | 123200 | 1353219200 | 78100 | 78000 | 78100 | 78000 | 26 |
| 393 | 20250319 | 123100 | 1351190700 | 78000 | 78000 | 78100 | 78000 | 28 |
| 394 | 20250319 | 123000 | 1349005900 | 78000 | 77900 | 78000 | 77900 | 5 |
| 395 | 20250319 | 122900 | 1348616000 | 78000 | 78000 | 78000 | 78000 | 10 |
| 396 | 20250319 | 122800 | 1347836000 | 78100 | 78100 | 78100 | 78100 | 7 |
| 397 | 20250319 | 122700 | 1347289300 | 78100 | 78100 | 78100 | 77900 | 26 |
| 398 | 20250319 | 122600 | 1345260300 | 77900 | 77900 | 77900 | 77900 | 22 |
| 399 | 20250319 | 122500 | 1343546500 | 77800 | 77800 | 77800 | 77800 | 0 |
| 400 | 20250319 | 122400 | 1343546500 | 77800 | 78100 | 78100 | 77800 | 31 |
| 401 | 20250319 | 122300 | 1341128600 | 77800 | 77800 | 77800 | 77800 | 17 |
| 402 | 20250319 | 122200 | 1339806000 | 77800 | 77900 | 77900 | 77800 | 10 |
| 403 | 20250319 | 122100 | 1339027300 | 78000 | 78000 | 78000 | 77900 | 24 |
| 404 | 20250319 | 122000 | 1337155400 | 77900 | 77900 | 77900 | 77900 | 17 |
| 405 | 20250319 | 121900 | 1335831100 | 78000 | 78000 | 78000 | 78000 | 4 |
| 406 | 20250319 | 121800 | 1335519100 | 77900 | 77900 | 77900 | 77900 | 14 |
| 407 | 20250319 | 121700 | 1334428500 | 77900 | 77800 | 77900 | 77800 | 16 |
| 408 | 20250319 | 121600 | 1333182300 | 77900 | 78100 | 78100 | 77900 | 18 |
| 409 | 20250319 | 121500 | 1331777500 | 78000 | 78000 | 78000 | 78000 | 2 |
| 410 | 20250319 | 121400 | 1331621500 | 78200 | 78200 | 78200 | 78000 | 32 |
| 411 | 20250319 | 121300 | 1329120400 | 78200 | 78200 | 78200 | 78200 | 7 |
| 412 | 20250319 | 121200 | 1328573000 | 78200 | 78200 | 78200 | 78100 | 8 |
| 413 | 20250319 | 121100 | 1327947600 | 78200 | 78200 | 78200 | 78200 | 22 |
| 414 | 20250319 | 121000 | 1326227200 | 78200 | 78200 | 78200 | 78200 | 5 |
| 415 | 20250319 | 120900 | 1325836200 | 78200 | 78200 | 78200 | 78200 | 0 |
| 416 | 20250319 | 120800 | 1325836200 | 78200 | 78200 | 78300 | 78100 | 28 |
| 417 | 20250319 | 120700 | 1323646000 | 78200 | 78200 | 78200 | 78200 | 6 |
| 418 | 20250319 | 120600 | 1323176800 | 78100 | 78400 | 78400 | 78100 | 8 |
| 419 | 20250319 | 120500 | 1322549900 | 78400 | 78400 | 78400 | 78400 | 7 |
| 420 | 20250319 | 120400 | 1322001100 | 78400 | 78000 | 78400 | 78000 | 9 |
| 421 | 20250319 | 120300 | 1321295900 | 78400 | 78100 | 78400 | 78000 | 170 |
| 422 | 20250319 | 120200 | 1307987900 | 77900 | 77900 | 77900 | 77900 | 16 |
| 423 | 20250319 | 120100 | 1306741500 | 78100 | 78000 | 78100 | 78000 | 22 |
| 424 | 20250319 | 120000 | 1305023800 | 77900 | 77900 | 77900 | 77900 | 11 |
| 425 | 20250319 | 115900 | 1304166900 | 78000 | 78000 | 78000 | 78000 | 5 |
| 426 | 20250319 | 115800 | 1303776900 | 78000 | 78000 | 78000 | 78000 | 22 |
| 427 | 20250319 | 115700 | 1302060900 | 77900 | 78100 | 78100 | 77900 | 134 |
| 428 | 20250319 | 115600 | 1291608400 | 78100 | 78100 | 78100 | 78100 | 5 |
| 429 | 20250319 | 115500 | 1291217900 | 78300 | 78000 | 78300 | 78000 | 8 |
| 430 | 20250319 | 115400 | 1290591800 | 78300 | 78100 | 78300 | 78100 | 75 |
| 431 | 20250319 | 115300 | 1284732500 | 78100 | 78100 | 78100 | 78100 | 1 |
| 432 | 20250319 | 115200 | 1284654400 | 78300 | 78200 | 78300 | 78100 | 14 |
| 433 | 20250319 | 115100 | 1283559600 | 78200 | 78100 | 78200 | 78100 | 9 |
| 434 | 20250319 | 115000 | 1282855900 | 78100 | 78200 | 78200 | 78100 | 6 |
| 435 | 20250319 | 114900 | 1282386800 | 78100 | 78300 | 78300 | 78100 | 12 |
| 436 | 20250319 | 114800 | 1281449200 | 78300 | 78300 | 78300 | 78100 | 30 |
| 437 | 20250319 | 114700 | 1279101100 | 78100 | 78100 | 78100 | 78100 | 2 |
| 438 | 20250319 | 114600 | 1278944900 | 78200 | 78400 | 78400 | 78200 | 14 |
| 439 | 20250319 | 114500 | 1277848300 | 78400 | 78400 | 78400 | 78200 | 24 |
| 440 | 20250319 | 114400 | 1275967600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 441 | 20250319 | 114300 | 1275967600 | 78400 | 78400 | 78400 | 78200 | 90 |
| 442 | 20250319 | 114200 | 1268912500 | 78500 | 78400 | 78500 | 78400 | 20 |
| 443 | 20250319 | 114100 | 1267343700 | 78400 | 78300 | 78400 | 78300 | 17 |
| 444 | 20250319 | 114000 | 1266011400 | 78400 | 78400 | 78400 | 78400 | 59 |
| 445 | 20250319 | 113900 | 1261385800 | 78400 | 78400 | 78400 | 78400 | 47 |
| 446 | 20250319 | 113800 | 1257701000 | 78400 | 78400 | 78400 | 78400 | 132 |
| 447 | 20250319 | 113700 | 1247352200 | 78200 | 78300 | 78300 | 78200 | 16 |
| 448 | 20250319 | 113600 | 1246100100 | 78200 | 78200 | 78300 | 78200 | 22 |
| 449 | 20250319 | 113500 | 1244379000 | 78400 | 78400 | 78400 | 78300 | 23 |
| 450 | 20250319 | 113400 | 1242576200 | 78400 | 78400 | 78400 | 78400 | 4 |
| 451 | 20250319 | 113300 | 1242262600 | 78400 | 78400 | 78400 | 78400 | 25 |
| 452 | 20250319 | 113200 | 1240302600 | 78400 | 78200 | 78400 | 78200 | 313 |
| 453 | 20250319 | 113100 | 1215777200 | 78200 | 78000 | 78200 | 78000 | 50 |
| 454 | 20250319 | 113000 | 1211874200 | 78000 | 77900 | 78000 | 77900 | 90 |
| 455 | 20250319 | 112900 | 1204859200 | 77900 | 77800 | 77900 | 77800 | 13 |
| 456 | 20250319 | 112800 | 1203846900 | 77800 | 77800 | 77900 | 77800 | 23 |
| 457 | 20250319 | 112700 | 1202056000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 458 | 20250319 | 112600 | 1202056000 | 77800 | 77900 | 77900 | 77800 | 39 |
| 459 | 20250319 | 112500 | 1199018300 | 77900 | 77900 | 77900 | 77900 | 9 |
| 460 | 20250319 | 112400 | 1198317200 | 77800 | 77800 | 77800 | 77800 | 5 |
| 461 | 20250319 | 112300 | 1197928200 | 77700 | 77900 | 77900 | 77700 | 10 |
| 462 | 20250319 | 112200 | 1197149400 | 77700 | 77900 | 77900 | 77700 | 19 |
| 463 | 20250319 | 112100 | 1195672900 | 77900 | 77900 | 77900 | 77700 | 34 |
| 464 | 20250319 | 112000 | 1193025800 | 77700 | 77800 | 77800 | 77700 | 31 |
| 465 | 20250319 | 111900 | 1190615900 | 77800 | 77900 | 77900 | 77800 | 18 |
| 466 | 20250319 | 111800 | 1189214200 | 77700 | 77900 | 77900 | 77700 | 11 |
| 467 | 20250319 | 111700 | 1188357700 | 77800 | 77800 | 77900 | 77800 | 32 |
| 468 | 20250319 | 111600 | 1185867500 | 77900 | 77900 | 77900 | 77900 | 17 |
| 469 | 20250319 | 111500 | 1184543200 | 77900 | 77800 | 77900 | 77800 | 20 |
| 470 | 20250319 | 111400 | 1182986400 | 77900 | 77900 | 77900 | 77900 | 14 |
| 471 | 20250319 | 111300 | 1181895800 | 77900 | 77900 | 77900 | 77800 | 11 |
| 472 | 20250319 | 111200 | 1181039000 | 77900 | 77800 | 77900 | 77800 | 105 |
| 473 | 20250319 | 111100 | 1172869500 | 77700 | 77700 | 77700 | 77700 | 10 |
| 474 | 20250319 | 111000 | 1172092500 | 77800 | 77800 | 77800 | 77800 | 22 |
| 475 | 20250319 | 110900 | 1170380900 | 77700 | 77800 | 77800 | 77700 | 18 |
| 476 | 20250319 | 110800 | 1168980600 | 77800 | 77800 | 77800 | 77700 | 45 |
| 477 | 20250319 | 110700 | 1165481900 | 77800 | 77800 | 77800 | 77800 | 12 |
| 478 | 20250319 | 110600 | 1164548300 | 77800 | 77800 | 77800 | 77800 | 12 |
| 479 | 20250319 | 110500 | 1163614700 | 77700 | 77700 | 77800 | 77700 | 28 |
| 480 | 20250319 | 110400 | 1161438300 | 77800 | 77700 | 77800 | 77700 | 17 |
| 481 | 20250319 | 110300 | 1160117000 | 77700 | 77700 | 77800 | 77700 | 29 |
| 482 | 20250319 | 110200 | 1157862200 | 77700 | 77800 | 77800 | 77700 | 15 |
| 483 | 20250319 | 110100 | 1156695700 | 77700 | 77800 | 77800 | 77700 | 164 |
| 484 | 20250319 | 110000 | 1143952400 | 77800 | 77800 | 77800 | 77700 | 20 |
| 485 | 20250319 | 105900 | 1142396600 | 77800 | 77800 | 77800 | 77800 | 13 |
| 486 | 20250319 | 105800 | 1141385200 | 77800 | 77800 | 77800 | 77800 | 8 |
| 487 | 20250319 | 105700 | 1140762800 | 77800 | 77800 | 77800 | 77800 | 13 |
| 488 | 20250319 | 105600 | 1139751400 | 77700 | 77700 | 77700 | 77700 | 34 |
| 489 | 20250319 | 105500 | 1137109600 | 77700 | 77600 | 77700 | 77600 | 80 |
| 490 | 20250319 | 105400 | 1130894800 | 77600 | 77700 | 77700 | 77600 | 29 |
| 491 | 20250319 | 105300 | 1128643700 | 77700 | 77600 | 77700 | 77600 | 29 |
| 492 | 20250319 | 105200 | 1126392100 | 77600 | 77600 | 77700 | 77600 | 120 |
| 493 | 20250319 | 105100 | 1117078700 | 77700 | 77700 | 77800 | 77700 | 114 |
| 494 | 20250319 | 105000 | 1108220800 | 77800 | 77800 | 77800 | 77800 | 14 |
| 495 | 20250319 | 104900 | 1107131600 | 77700 | 77700 | 77700 | 77700 | 114 |
| 496 | 20250319 | 104800 | 1098273800 | 77800 | 77800 | 77800 | 77700 | 15 |
| 497 | 20250319 | 104700 | 1097107000 | 77800 | 77800 | 77800 | 77700 | 35 |
| 498 | 20250319 | 104600 | 1094384600 | 77700 | 77700 | 77800 | 77700 | 53 |
| 499 | 20250319 | 104500 | 1090264000 | 77700 | 77700 | 77800 | 77700 | 40 |
| 500 | 20250319 | 104400 | 1087155100 | 77700 | 77600 | 77800 | 77600 | 48 |
| 501 | 20250319 | 104300 | 1083425500 | 77700 | 77800 | 77800 | 77700 | 9 |
| 502 | 20250319 | 104200 | 1082725800 | 77700 | 77700 | 77800 | 77600 | 184 |
| 503 | 20250319 | 104100 | 1068429300 | 77700 | 77800 | 77800 | 77700 | 44 |
| 504 | 20250319 | 104000 | 1065008350 | 77800 | 77800 | 77800 | 77800 | 18 |
| 505 | 20250319 | 103900 | 1063607950 | 77800 | 77800 | 77800 | 77800 | 17 |
| 506 | 20250319 | 103800 | 1062285350 | 77700 | 77700 | 77700 | 77700 | 12 |
| 507 | 20250319 | 103700 | 1061352950 | 77800 | 77700 | 77800 | 77700 | 52 |
| 508 | 20250319 | 103600 | 1057310850 | 77700 | 77700 | 77700 | 77600 | 172 |
| 509 | 20250319 | 103500 | 1043957750 | 77700 | 77700 | 77700 | 77600 | 137 |
| 510 | 20250319 | 103400 | 1033320250 | 77700 | 77700 | 77700 | 77700 | 35 |
| 511 | 20250319 | 103300 | 1030600750 | 77800 | 77700 | 77800 | 77700 | 20 |
| 512 | 20250319 | 103200 | 1029046250 | 77700 | 77550 | 77700 | 77500 | 161 |
| 513 | 20250319 | 103100 | 1016555350 | 77550 | 77750 | 77750 | 77550 | 428 |
| 514 | 20250319 | 103000 | 983316550 | 77750 | 77900 | 77900 | 77700 | 142 |
| 515 | 20250319 | 102900 | 972269400 | 77800 | 77900 | 77900 | 77800 | 167 |
| 516 | 20250319 | 102800 | 959275700 | 77800 | 77900 | 77900 | 77800 | 6 |
| 517 | 20250319 | 102700 | 958808400 | 77900 | 78000 | 78050 | 77900 | 193 |
| 518 | 20250319 | 102600 | 943769350 | 78100 | 78200 | 78200 | 78100 | 7 |
| 519 | 20250319 | 102500 | 943222150 | 78400 | 77900 | 78500 | 77900 | 173 |
| 520 | 20250319 | 102400 | 929683750 | 77900 | 77800 | 77900 | 77800 | 93 |
| 521 | 20250319 | 102300 | 922447050 | 77900 | 78300 | 78300 | 77800 | 554 |
| 522 | 20250319 | 102200 | 879276650 | 78400 | 78400 | 78400 | 78400 | 27 |
| 523 | 20250319 | 102100 | 877159850 | 78400 | 78400 | 78400 | 78400 | 23 |
| 524 | 20250319 | 102000 | 875356650 | 78400 | 78500 | 78500 | 78100 | 93 |
| 525 | 20250319 | 101900 | 868078150 | 78500 | 78500 | 78500 | 78400 | 33 |
| 526 | 20250319 | 101800 | 865489050 | 78300 | 78500 | 78500 | 78300 | 40 |
| 527 | 20250319 | 101700 | 862351850 | 78500 | 78500 | 78500 | 78400 | 41 |
| 528 | 20250319 | 101600 | 859133850 | 78500 | 78500 | 78500 | 78500 | 25 |
| 529 | 20250319 | 101500 | 857171350 | 78500 | 78300 | 78500 | 78200 | 336 |
| 530 | 20250319 | 101400 | 830815350 | 78300 | 78300 | 78300 | 78300 | 36 |
| 531 | 20250319 | 101300 | 827996550 | 78000 | 78300 | 78300 | 78000 | 78 |
| 532 | 20250319 | 101200 | 821890850 | 78300 | 78100 | 78300 | 78100 | 48 |
| 533 | 20250319 | 101100 | 818135050 | 78200 | 78300 | 78300 | 78200 | 48 |
| 534 | 20250319 | 101000 | 814377150 | 78300 | 78200 | 78300 | 78200 | 72 |
| 535 | 20250319 | 100900 | 808739950 | 78300 | 78300 | 78300 | 78300 | 93 |
| 536 | 20250319 | 100800 | 801458050 | 78200 | 78200 | 78200 | 78200 | 42 |
| 537 | 20250319 | 100700 | 798173650 | 78200 | 78200 | 78200 | 78200 | 17 |
| 538 | 20250319 | 100600 | 796844250 | 78200 | 78200 | 78300 | 78200 | 42 |
| 539 | 20250319 | 100500 | 793559650 | 78200 | 78200 | 78200 | 78200 | 20 |
| 540 | 20250319 | 100400 | 791995650 | 77700 | 77900 | 78200 | 77700 | 291 |
| 541 | 20250319 | 100300 | 769336050 | 78000 | 78200 | 78200 | 78000 | 225 |
| 542 | 20250319 | 100200 | 751779050 | 78200 | 78200 | 78200 | 78100 | 34 |
| 543 | 20250319 | 100100 | 749120750 | 78200 | 78200 | 78200 | 78200 | 36 |
| 544 | 20250319 | 100000 | 746305550 | 78200 | 77900 | 78200 | 77900 | 38 |
| 545 | 20250319 | 095900 | 743336350 | 78100 | 78100 | 78100 | 78100 | 25 |
| 546 | 20250319 | 095800 | 741383850 | 78200 | 78200 | 78200 | 77900 | 158 |
| 547 | 20250319 | 095700 | 729059850 | 78300 | 78300 | 78300 | 78300 | 41 |
| 548 | 20250319 | 095600 | 725849550 | 78500 | 78500 | 78500 | 78500 | 27 |
| 549 | 20250319 | 095500 | 723730050 | 78500 | 78200 | 78500 | 78200 | 61 |
| 550 | 20250319 | 095400 | 718948150 | 78300 | 78300 | 78300 | 78000 | 314 |
| 551 | 20250319 | 095300 | 694376650 | 78100 | 77900 | 78300 | 77800 | 292 |
| 552 | 20250319 | 095200 | 671577650 | 78200 | 78000 | 78200 | 78000 | 54 |
| 553 | 20250319 | 095100 | 667363450 | 77800 | 77900 | 77900 | 77800 | 427 |
| 554 | 20250319 | 095000 | 634112350 | 78000 | 78200 | 78200 | 78000 | 268 |
| 555 | 20250319 | 094900 | 613193350 | 78600 | 78200 | 78600 | 78200 | 60 |
| 556 | 20250319 | 094800 | 608498150 | 78300 | 78500 | 78500 | 78300 | 105 |
| 557 | 20250319 | 094700 | 600264850 | 78400 | 78400 | 78400 | 78400 | 5 |
| 558 | 20250319 | 094600 | 599872850 | 78500 | 78600 | 78600 | 78500 | 12 |
| 559 | 20250319 | 094500 | 598929750 | 78600 | 78500 | 78600 | 78200 | 315 |
| 560 | 20250319 | 094400 | 574184750 | 78600 | 78600 | 78600 | 78600 | 0 |
| 561 | 20250319 | 094300 | 574184750 | 78600 | 78600 | 78600 | 78600 | 10 |
| 562 | 20250319 | 094200 | 573398750 | 78600 | 78900 | 78900 | 78600 | 189 |
| 563 | 20250319 | 094100 | 558507650 | 78900 | 78900 | 78900 | 78900 | 0 |
| 564 | 20250319 | 094000 | 558507650 | 78900 | 79000 | 79000 | 78900 | 31 |
| 565 | 20250319 | 093900 | 556061250 | 79200 | 78900 | 79200 | 78900 | 69 |
| 566 | 20250319 | 093800 | 550611750 | 78900 | 79000 | 79000 | 78800 | 25 |
| 567 | 20250319 | 093700 | 548640950 | 79000 | 79300 | 79300 | 79000 | 148 |
| 568 | 20250319 | 093600 | 536946950 | 79300 | 79300 | 79300 | 79200 | 110 |
| 569 | 20250319 | 093500 | 528232150 | 79200 | 79300 | 79300 | 79200 | 11 |
| 570 | 20250319 | 093400 | 527360350 | 79300 | 79300 | 79400 | 79300 | 38 |
| 571 | 20250319 | 093300 | 524346200 | 79300 | 79200 | 79400 | 79200 | 17 |
| 572 | 20250319 | 093200 | 522997600 | 79200 | 79600 | 79600 | 79200 | 92 |
| 573 | 20250319 | 093100 | 515695900 | 79500 | 79600 | 79600 | 79450 | 145 |
| 574 | 20250319 | 093000 | 504166550 | 79500 | 79700 | 79800 | 79500 | 458 |
| 575 | 20250319 | 092900 | 467688150 | 79500 | 79300 | 79700 | 79300 | 774 |
| 576 | 20250319 | 092800 | 406223050 | 79200 | 79100 | 79300 | 79100 | 383 |
| 577 | 20250319 | 092700 | 375908550 | 79100 | 78800 | 79100 | 78800 | 192 |
| 578 | 20250319 | 092600 | 360756850 | 78600 | 78600 | 78800 | 78600 | 221 |
| 579 | 20250319 | 092500 | 343375650 | 78600 | 78400 | 78700 | 78400 | 298 |
| 580 | 20250319 | 092400 | 319979050 | 78300 | 78300 | 78300 | 78200 | 443 |
| 581 | 20250319 | 092300 | 285294850 | 78200 | 78300 | 78300 | 78200 | 18 |
| 582 | 20250319 | 092200 | 283886450 | 78200 | 78250 | 78300 | 78200 | 123 |
| 583 | 20250319 | 092100 | 274256900 | 78300 | 78300 | 78300 | 78300 | 597 |
| 584 | 20250319 | 092000 | 227511800 | 78300 | 78300 | 78300 | 78300 | 500 |
| 585 | 20250319 | 091900 | 188361800 | 78300 | 78050 | 78300 | 78050 | 127 |
| 586 | 20250319 | 091800 | 178441400 | 78100 | 78000 | 78100 | 78000 | 48 |
| 587 | 20250319 | 091700 | 174696900 | 78100 | 78000 | 78100 | 78000 | 191 |
| 588 | 20250319 | 091600 | 159798800 | 78000 | 78000 | 78000 | 78000 | 55 |
| 589 | 20250319 | 091500 | 155508800 | 78000 | 77900 | 78000 | 77900 | 120 |
| 590 | 20250319 | 091400 | 146160500 | 77900 | 78000 | 78000 | 77900 | 104 |
| 591 | 20250319 | 091300 | 138050100 | 78300 | 78100 | 78300 | 78100 | 13 |
| 592 | 20250319 | 091200 | 137033200 | 78100 | 78100 | 78100 | 78100 | 1 |
| 593 | 20250319 | 091100 | 136955100 | 78200 | 78300 | 78300 | 78200 | 24 |
| 594 | 20250319 | 091000 | 135076300 | 78300 | 78100 | 78300 | 78100 | 185 |
| 595 | 20250319 | 090900 | 120627600 | 78000 | 78000 | 78000 | 78000 | 0 |
| 596 | 20250319 | 090800 | 120627600 | 78000 | 78000 | 78000 | 78000 | 187 |
| 597 | 20250319 | 090700 | 106041600 | 78400 | 78400 | 78400 | 78400 | 3 |
| 598 | 20250319 | 090600 | 105806400 | 78300 | 78300 | 78300 | 78300 | 15 |
| 599 | 20250319 | 090500 | 104631900 | 78500 | 78200 | 78500 | 78200 | 293 |
| 600 | 20250319 | 090400 | 81665300 | 77400 | 78300 | 78300 | 76900 | 597 |
| 601 | 20250319 | 090300 | 35420900 | 78400 | 78400 | 78400 | 78400 | 155 |
| 602 | 20250319 | 090200 | 23268900 | 77900 | 78000 | 78500 | 77900 | 81 |
| 603 | 20250319 | 090100 | 16943100 | 77800 | 77700 | 77800 | 77700 | 57 |
| 604 | 20250319 | 090000 | 12509700 | 77700 | 77700 | 77700 | 77700 | 161 |