30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 691 |
| 3 | 20250307 | 182900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 4 | 20250307 | 182800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 5 | 20250307 | 182700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 6 | 20250307 | 182600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 7 | 20250307 | 182500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 8 | 20250307 | 182400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 9 | 20250307 | 182300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 10 | 20250307 | 182200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 11 | 20250307 | 182100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 12 | 20250307 | 182000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 13 | 20250307 | 181900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 14 | 20250307 | 181800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 15 | 20250307 | 181700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 16 | 20250307 | 181600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 17 | 20250307 | 181500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 18 | 20250307 | 181400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 19 | 20250307 | 181300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 20 | 20250307 | 181200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 21 | 20250307 | 181100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 22 | 20250307 | 181000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 23 | 20250307 | 180900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 24 | 20250307 | 180800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 25 | 20250307 | 180700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 26 | 20250307 | 180600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 27 | 20250307 | 180500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 28 | 20250307 | 180400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 29 | 20250307 | 180300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 30 | 20250307 | 180200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 31 | 20250307 | 180100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 32 | 20250307 | 180000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 691 |
| 33 | 20250307 | 175900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 34 | 20250307 | 175800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 35 | 20250307 | 175700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 36 | 20250307 | 175600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 37 | 20250307 | 175500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 38 | 20250307 | 175400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 39 | 20250307 | 175300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 40 | 20250307 | 175200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 41 | 20250307 | 175100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 42 | 20250307 | 175000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 43 | 20250307 | 174900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 44 | 20250307 | 174800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 45 | 20250307 | 174700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 46 | 20250307 | 174600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 47 | 20250307 | 174500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 48 | 20250307 | 174400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 49 | 20250307 | 174300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 50 | 20250307 | 174200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 51 | 20250307 | 174100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 52 | 20250307 | 174000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 53 | 20250307 | 173900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 54 | 20250307 | 173800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 55 | 20250307 | 173700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 56 | 20250307 | 173600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 57 | 20250307 | 173500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 58 | 20250307 | 173400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 59 | 20250307 | 173300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 60 | 20250307 | 173200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 61 | 20250307 | 173100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 62 | 20250307 | 173000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 691 |
| 63 | 20250307 | 172900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 64 | 20250307 | 172800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 65 | 20250307 | 172700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 66 | 20250307 | 172600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 67 | 20250307 | 172500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 68 | 20250307 | 172400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 69 | 20250307 | 172300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 70 | 20250307 | 172200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 71 | 20250307 | 172100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 72 | 20250307 | 172000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 73 | 20250307 | 171900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 74 | 20250307 | 171800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 75 | 20250307 | 171700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 76 | 20250307 | 171600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 77 | 20250307 | 171500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 78 | 20250307 | 171400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 79 | 20250307 | 171300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 80 | 20250307 | 171200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 81 | 20250307 | 171100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 82 | 20250307 | 171000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 83 | 20250307 | 170900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 84 | 20250307 | 170800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 85 | 20250307 | 170700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 86 | 20250307 | 170600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 87 | 20250307 | 170500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 88 | 20250307 | 170400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 89 | 20250307 | 170300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 90 | 20250307 | 170200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 91 | 20250307 | 170100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 92 | 20250307 | 170000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 691 |
| 93 | 20250307 | 165900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 94 | 20250307 | 165800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 95 | 20250307 | 165700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 96 | 20250307 | 165600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 97 | 20250307 | 165500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 98 | 20250307 | 165400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 99 | 20250307 | 165300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 100 | 20250307 | 165200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 101 | 20250307 | 165100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 102 | 20250307 | 165000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 103 | 20250307 | 164900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 104 | 20250307 | 164800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 105 | 20250307 | 164700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 106 | 20250307 | 164600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 107 | 20250307 | 164500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 108 | 20250307 | 164400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 109 | 20250307 | 164300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 110 | 20250307 | 164200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 111 | 20250307 | 164100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 112 | 20250307 | 164000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 113 | 20250307 | 163900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 114 | 20250307 | 163800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 115 | 20250307 | 163700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 116 | 20250307 | 163600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 117 | 20250307 | 163500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 118 | 20250307 | 163400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 119 | 20250307 | 163300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 120 | 20250307 | 163200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 121 | 20250307 | 163100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 122 | 20250307 | 163000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 691 |
| 123 | 20250307 | 162900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 124 | 20250307 | 162800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 125 | 20250307 | 162700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 126 | 20250307 | 162600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 127 | 20250307 | 162500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 128 | 20250307 | 162400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 129 | 20250307 | 162300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 130 | 20250307 | 162200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 131 | 20250307 | 162100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 132 | 20250307 | 162000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 133 | 20250307 | 161900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 134 | 20250307 | 161800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 135 | 20250307 | 161700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 136 | 20250307 | 161600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 137 | 20250307 | 161500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 138 | 20250307 | 161400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 139 | 20250307 | 161300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 140 | 20250307 | 161200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 141 | 20250307 | 161100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 142 | 20250307 | 161000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 143 | 20250307 | 160900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 144 | 20250307 | 160800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 145 | 20250307 | 160700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 146 | 20250307 | 160600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 147 | 20250307 | 160500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 148 | 20250307 | 160400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 149 | 20250307 | 160300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 150 | 20250307 | 160200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 151 | 20250307 | 160100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 152 | 20250307 | 160000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 691 |
| 153 | 20250307 | 155900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 154 | 20250307 | 155800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 155 | 20250307 | 155700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 156 | 20250307 | 155600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 157 | 20250307 | 155500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 158 | 20250307 | 155400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 159 | 20250307 | 155300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 160 | 20250307 | 155200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 161 | 20250307 | 155100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 162 | 20250307 | 155000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 163 | 20250307 | 154900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 164 | 20250307 | 154800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 165 | 20250307 | 154700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 166 | 20250307 | 154600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 167 | 20250307 | 154500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 168 | 20250307 | 154400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 169 | 20250307 | 154300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 170 | 20250307 | 154200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 171 | 20250307 | 154100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 172 | 20250307 | 154000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 173 | 20250307 | 153900 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 174 | 20250307 | 153800 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 175 | 20250307 | 153700 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 176 | 20250307 | 153600 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 177 | 20250307 | 153500 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 178 | 20250307 | 153400 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 179 | 20250307 | 153300 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 180 | 20250307 | 153200 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 181 | 20250307 | 153100 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 182 | 20250307 | 153000 | 1957697100 | 59600 | 59600 | 59600 | 59600 | 1382 |
| 183 | 20250307 | 152900 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 184 | 20250307 | 152800 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 185 | 20250307 | 152700 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 186 | 20250307 | 152600 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 187 | 20250307 | 152500 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 188 | 20250307 | 152400 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 189 | 20250307 | 152300 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 190 | 20250307 | 152200 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 191 | 20250307 | 152100 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 192 | 20250307 | 152000 | 1916513500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 193 | 20250307 | 151900 | 1916513500 | 59400 | 59400 | 59500 | 59400 | 213 |
| 194 | 20250307 | 151800 | 1903860800 | 59400 | 59600 | 59600 | 59400 | 25 |
| 195 | 20250307 | 151700 | 1902374300 | 59500 | 59400 | 59500 | 59400 | 39 |
| 196 | 20250307 | 151600 | 1900054100 | 59500 | 59400 | 59500 | 59400 | 12 |
| 197 | 20250307 | 151500 | 1899340400 | 59500 | 59500 | 59500 | 59400 | 231 |
| 198 | 20250307 | 151400 | 1885611200 | 59400 | 59500 | 59500 | 59400 | 36 |
| 199 | 20250307 | 151300 | 1883469300 | 59500 | 59500 | 59500 | 59400 | 138 |
| 200 | 20250307 | 151200 | 1875258400 | 59500 | 59500 | 59500 | 59400 | 63 |
| 201 | 20250307 | 151100 | 1871510600 | 59500 | 59500 | 59500 | 59400 | 207 |
| 202 | 20250307 | 151000 | 1859202900 | 59400 | 59400 | 59500 | 59400 | 39 |
| 203 | 20250307 | 150900 | 1856883700 | 59400 | 59400 | 59400 | 59400 | 6 |
| 204 | 20250307 | 150800 | 1856527300 | 59500 | 59500 | 59500 | 59400 | 78 |
| 205 | 20250307 | 150700 | 1851890000 | 59500 | 59400 | 59500 | 59400 | 8 |
| 206 | 20250307 | 150600 | 1851414700 | 59400 | 59400 | 59400 | 59400 | 53 |
| 207 | 20250307 | 150500 | 1848266500 | 59400 | 59500 | 59500 | 59400 | 32 |
| 208 | 20250307 | 150400 | 1846363100 | 59400 | 59400 | 59500 | 59400 | 33 |
| 209 | 20250307 | 150300 | 1844400400 | 59400 | 59400 | 59400 | 59400 | 319 |
| 210 | 20250307 | 150200 | 1825451800 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20250307 | 150100 | 1825451800 | 59400 | 59500 | 59500 | 59400 | 16 |
| 212 | 20250307 | 150000 | 1824499900 | 59500 | 59500 | 59500 | 59400 | 15 |
| 213 | 20250307 | 145900 | 1823608200 | 59500 | 59500 | 59500 | 59400 | 7 |
| 214 | 20250307 | 145800 | 1823191800 | 59500 | 59500 | 59500 | 59400 | 530 |
| 215 | 20250307 | 145700 | 1791657100 | 59600 | 59500 | 59600 | 59500 | 134 |
| 216 | 20250307 | 145600 | 1783676800 | 59500 | 59500 | 59500 | 59500 | 5 |
| 217 | 20250307 | 145500 | 1783379300 | 59500 | 59600 | 59600 | 59500 | 7 |
| 218 | 20250307 | 145400 | 1782962700 | 59500 | 59500 | 59500 | 59500 | 6 |
| 219 | 20250307 | 145300 | 1782605700 | 59600 | 59600 | 59600 | 59500 | 58 |
| 220 | 20250307 | 145200 | 1779151200 | 59500 | 59600 | 59600 | 59500 | 2 |
| 221 | 20250307 | 145100 | 1779032100 | 59500 | 59500 | 59500 | 59500 | 46 |
| 222 | 20250307 | 145000 | 1776295100 | 59600 | 59600 | 59600 | 59600 | 41 |
| 223 | 20250307 | 144900 | 1773851500 | 59500 | 59600 | 59600 | 59500 | 9 |
| 224 | 20250307 | 144800 | 1773315200 | 59500 | 59600 | 59600 | 59500 | 9 |
| 225 | 20250307 | 144700 | 1772779600 | 59500 | 59500 | 59500 | 59500 | 149 |
| 226 | 20250307 | 144600 | 1763914100 | 59600 | 59600 | 59600 | 59500 | 52 |
| 227 | 20250307 | 144500 | 1760815000 | 59600 | 59500 | 59600 | 59500 | 2 |
| 228 | 20250307 | 144400 | 1760695900 | 59500 | 59500 | 59500 | 59500 | 9 |
| 229 | 20250307 | 144300 | 1760160400 | 59600 | 59500 | 59600 | 59500 | 3 |
| 230 | 20250307 | 144200 | 1759981700 | 59600 | 59600 | 59600 | 59600 | 0 |
| 231 | 20250307 | 144100 | 1759981700 | 59600 | 59600 | 59600 | 59500 | 3 |
| 232 | 20250307 | 144000 | 1759803000 | 59500 | 59500 | 59500 | 59500 | 8 |
| 233 | 20250307 | 143900 | 1759327000 | 59600 | 59600 | 59600 | 59600 | 56 |
| 234 | 20250307 | 143800 | 1755989400 | 59600 | 59600 | 59600 | 59600 | 10 |
| 235 | 20250307 | 143700 | 1755393400 | 59600 | 59600 | 59600 | 59600 | 15 |
| 236 | 20250307 | 143600 | 1754499400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 237 | 20250307 | 143500 | 1754499400 | 59700 | 59600 | 59700 | 59600 | 47 |
| 238 | 20250307 | 143400 | 1751698100 | 59600 | 59700 | 59700 | 59600 | 376 |
| 239 | 20250307 | 143300 | 1729288400 | 59600 | 59600 | 59600 | 59600 | 146 |
| 240 | 20250307 | 143200 | 1720586800 | 59700 | 59600 | 59700 | 59600 | 57 |
| 241 | 20250307 | 143100 | 1717189000 | 59700 | 59700 | 59700 | 59700 | 172 |
| 242 | 20250307 | 143000 | 1706920600 | 59700 | 59700 | 59700 | 59700 | 2 |
| 243 | 20250307 | 142900 | 1706801200 | 59700 | 59700 | 59800 | 59700 | 6 |
| 244 | 20250307 | 142800 | 1706442900 | 59700 | 59800 | 59800 | 59700 | 109 |
| 245 | 20250307 | 142700 | 1699928700 | 59700 | 59600 | 59700 | 59600 | 206 |
| 246 | 20250307 | 142600 | 1687630600 | 59600 | 59700 | 59700 | 59600 | 89 |
| 247 | 20250307 | 142500 | 1682317400 | 59600 | 59600 | 59600 | 59600 | 1 |
| 248 | 20250307 | 142400 | 1682257800 | 59600 | 59600 | 59600 | 59600 | 6 |
| 249 | 20250307 | 142300 | 1681900200 | 59700 | 59700 | 59700 | 59700 | 0 |
| 250 | 20250307 | 142200 | 1681900200 | 59700 | 59700 | 59700 | 59700 | 105 |
| 251 | 20250307 | 142100 | 1675631700 | 59700 | 59700 | 59700 | 59700 | 345 |
| 252 | 20250307 | 142000 | 1655035200 | 59600 | 59600 | 59600 | 59600 | 1 |
| 253 | 20250307 | 141900 | 1654975600 | 59700 | 59800 | 59800 | 59700 | 2 |
| 254 | 20250307 | 141800 | 1654856100 | 59700 | 59700 | 59700 | 59700 | 54 |
| 255 | 20250307 | 141700 | 1651632300 | 59700 | 59500 | 59700 | 59500 | 100 |
| 256 | 20250307 | 141600 | 1645665500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 257 | 20250307 | 141500 | 1645665500 | 59600 | 59600 | 59600 | 59600 | 51 |
| 258 | 20250307 | 141400 | 1642625900 | 59500 | 59600 | 59600 | 59500 | 203 |
| 259 | 20250307 | 141300 | 1630527400 | 59500 | 59500 | 59500 | 59500 | 1 |
| 260 | 20250307 | 141200 | 1630467900 | 59500 | 59500 | 59600 | 59500 | 466 |
| 261 | 20250307 | 141100 | 1602740400 | 59500 | 59500 | 59500 | 59500 | 2 |
| 262 | 20250307 | 141000 | 1602621400 | 59500 | 59500 | 59500 | 59500 | 1 |
| 263 | 20250307 | 140900 | 1602561900 | 59500 | 59600 | 59600 | 59500 | 2 |
| 264 | 20250307 | 140800 | 1602442800 | 59600 | 59600 | 59600 | 59500 | 7 |
| 265 | 20250307 | 140700 | 1602025700 | 59600 | 59500 | 59600 | 59500 | 263 |
| 266 | 20250307 | 140600 | 1586351200 | 59500 | 59500 | 59500 | 59500 | 2 |
| 267 | 20250307 | 140500 | 1586232200 | 59600 | 59600 | 59600 | 59600 | 2 |
| 268 | 20250307 | 140400 | 1586113000 | 59500 | 59600 | 59600 | 59500 | 2 |
| 269 | 20250307 | 140300 | 1585993900 | 59600 | 59700 | 59700 | 59500 | 1443 |
| 270 | 20250307 | 140200 | 1499993350 | 59650 | 59700 | 59700 | 59650 | 60 |
| 271 | 20250307 | 140100 | 1496411400 | 59650 | 59700 | 59700 | 59650 | 2 |
| 272 | 20250307 | 140000 | 1496292050 | 59600 | 59600 | 59600 | 59600 | 7 |
| 273 | 20250307 | 135900 | 1495874850 | 59600 | 59600 | 59600 | 59600 | 1 |
| 274 | 20250307 | 135800 | 1495815250 | 59700 | 59600 | 59700 | 59600 | 9 |
| 275 | 20250307 | 135700 | 1495278750 | 59600 | 59600 | 59600 | 59600 | 1 |
| 276 | 20250307 | 135600 | 1495219150 | 59700 | 59700 | 59700 | 59700 | 1 |
| 277 | 20250307 | 135500 | 1495159450 | 59600 | 59600 | 59700 | 59600 | 57 |
| 278 | 20250307 | 135400 | 1491756750 | 59600 | 59600 | 59600 | 59600 | 8 |
| 279 | 20250307 | 135300 | 1491279950 | 59600 | 59700 | 59700 | 59600 | 2 |
| 280 | 20250307 | 135200 | 1491160650 | 59700 | 59600 | 59700 | 59600 | 6 |
| 281 | 20250307 | 135100 | 1490802550 | 59600 | 59600 | 59600 | 59600 | 150 |
| 282 | 20250307 | 135000 | 1481862550 | 59600 | 59700 | 59700 | 59600 | 2 |
| 283 | 20250307 | 134900 | 1481743250 | 59600 | 59600 | 59600 | 59600 | 1 |
| 284 | 20250307 | 134800 | 1481683650 | 59700 | 59600 | 59700 | 59600 | 2 |
| 285 | 20250307 | 134700 | 1481564350 | 59700 | 59600 | 59700 | 59600 | 2 |
| 286 | 20250307 | 134600 | 1481445050 | 59700 | 59600 | 59700 | 59600 | 143 |
| 287 | 20250307 | 134500 | 1472908050 | 59700 | 59700 | 59700 | 59700 | 1 |
| 288 | 20250307 | 134400 | 1472848350 | 59700 | 59600 | 59700 | 59600 | 2 |
| 289 | 20250307 | 134300 | 1472729050 | 59600 | 59600 | 59600 | 59600 | 9 |
| 290 | 20250307 | 134200 | 1472192650 | 59700 | 59600 | 59700 | 59600 | 2 |
| 291 | 20250307 | 134100 | 1472073350 | 59600 | 59600 | 59600 | 59600 | 1 |
| 292 | 20250307 | 134000 | 1472013750 | 59700 | 59700 | 59700 | 59600 | 14 |
| 293 | 20250307 | 133900 | 1471178650 | 59700 | 59700 | 59700 | 59600 | 24 |
| 294 | 20250307 | 133800 | 1469745950 | 59700 | 59700 | 59700 | 59700 | 5 |
| 295 | 20250307 | 133700 | 1469447450 | 59700 | 59600 | 59700 | 59600 | 55 |
| 296 | 20250307 | 133600 | 1466167350 | 59700 | 59700 | 59700 | 59600 | 573 |
| 297 | 20250307 | 133500 | 1431965450 | 59700 | 59700 | 59700 | 59700 | 193 |
| 298 | 20250307 | 133400 | 1420443350 | 59700 | 59700 | 59700 | 59700 | 5 |
| 299 | 20250307 | 133300 | 1420144850 | 59700 | 59700 | 59700 | 59700 | 1 |
| 300 | 20250307 | 133200 | 1420085150 | 59800 | 59700 | 59800 | 59700 | 11 |
| 301 | 20250307 | 133100 | 1419427450 | 59800 | 59800 | 59800 | 59800 | 1 |
| 302 | 20250307 | 133000 | 1419367650 | 59800 | 59700 | 59800 | 59700 | 52 |
| 303 | 20250307 | 132900 | 1416258950 | 59700 | 59700 | 59700 | 59700 | 5 |
| 304 | 20250307 | 132800 | 1415960450 | 59700 | 59700 | 59700 | 59700 | 7 |
| 305 | 20250307 | 132700 | 1415542550 | 59700 | 59700 | 59700 | 59700 | 1 |
| 306 | 20250307 | 132600 | 1415482850 | 59750 | 59750 | 59750 | 59750 | 1 |
| 307 | 20250307 | 132500 | 1415423100 | 59700 | 59700 | 59700 | 59700 | 7 |
| 308 | 20250307 | 132400 | 1415005200 | 59700 | 59700 | 59700 | 59700 | 1 |
| 309 | 20250307 | 132300 | 1414945500 | 59700 | 59800 | 59800 | 59700 | 2 |
| 310 | 20250307 | 132200 | 1414826000 | 59700 | 59700 | 59700 | 59700 | 1 |
| 311 | 20250307 | 132100 | 1414766300 | 59700 | 59800 | 59800 | 59700 | 21 |
| 312 | 20250307 | 132000 | 1413510600 | 59700 | 59700 | 59700 | 59700 | 1 |
| 313 | 20250307 | 131900 | 1413450900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 314 | 20250307 | 131800 | 1413450900 | 59700 | 59800 | 59800 | 59700 | 13 |
| 315 | 20250307 | 131700 | 1412673600 | 59800 | 59900 | 59900 | 59700 | 266 |
| 316 | 20250307 | 131600 | 1396766300 | 59800 | 59900 | 59900 | 59800 | 2 |
| 317 | 20250307 | 131500 | 1396646600 | 59800 | 59800 | 59800 | 59800 | 1 |
| 318 | 20250307 | 131400 | 1396586800 | 59800 | 59800 | 59800 | 59800 | 9 |
| 319 | 20250307 | 131300 | 1396048600 | 59800 | 59800 | 59800 | 59800 | 1 |
| 320 | 20250307 | 131200 | 1395988800 | 59900 | 59800 | 59900 | 59800 | 143 |
| 321 | 20250307 | 131100 | 1387429900 | 59800 | 59800 | 59800 | 59800 | 65 |
| 322 | 20250307 | 131000 | 1383542900 | 59800 | 59700 | 59800 | 59700 | 101 |
| 323 | 20250307 | 130900 | 1377503200 | 59700 | 59700 | 59700 | 59700 | 2 |
| 324 | 20250307 | 130800 | 1377383800 | 59700 | 59700 | 59700 | 59700 | 1 |
| 325 | 20250307 | 130700 | 1377324100 | 59700 | 59700 | 59700 | 59700 | 0 |
| 326 | 20250307 | 130600 | 1377324100 | 59700 | 59700 | 59700 | 59700 | 1 |
| 327 | 20250307 | 130500 | 1377264400 | 59800 | 59800 | 59800 | 59800 | 30 |
| 328 | 20250307 | 130400 | 1375470400 | 59700 | 59800 | 59800 | 59700 | 230 |
| 329 | 20250307 | 130300 | 1361717400 | 59800 | 59800 | 59800 | 59700 | 119 |
| 330 | 20250307 | 130200 | 1354602000 | 59700 | 59700 | 59700 | 59700 | 1 |
| 331 | 20250307 | 130100 | 1354542300 | 59700 | 59700 | 59700 | 59700 | 1 |
| 332 | 20250307 | 130000 | 1354482600 | 59700 | 59700 | 59800 | 59700 | 48 |
| 333 | 20250307 | 125900 | 1351612900 | 59700 | 59700 | 59700 | 59700 | 0 |
| 334 | 20250307 | 125800 | 1351612900 | 59700 | 59800 | 59800 | 59700 | 2 |
| 335 | 20250307 | 125700 | 1351493400 | 59700 | 59700 | 59700 | 59700 | 1 |
| 336 | 20250307 | 125600 | 1351433700 | 59700 | 59700 | 59700 | 59700 | 1 |
| 337 | 20250307 | 125500 | 1351374000 | 59700 | 59700 | 59800 | 59700 | 12 |
| 338 | 20250307 | 125400 | 1350656600 | 59700 | 59700 | 59700 | 59700 | 1 |
| 339 | 20250307 | 125300 | 1350596900 | 59700 | 59700 | 59700 | 59700 | 46 |
| 340 | 20250307 | 125200 | 1347850700 | 59700 | 59700 | 59700 | 59700 | 11 |
| 341 | 20250307 | 125100 | 1347194000 | 59700 | 59700 | 59700 | 59700 | 29 |
| 342 | 20250307 | 125000 | 1345462700 | 59700 | 59700 | 59700 | 59700 | 21 |
| 343 | 20250307 | 124900 | 1344209000 | 59700 | 59700 | 59700 | 59700 | 20 |
| 344 | 20250307 | 124800 | 1343015000 | 59700 | 59700 | 59700 | 59700 | 7 |
| 345 | 20250307 | 124700 | 1342597100 | 59700 | 59700 | 59700 | 59700 | 71 |
| 346 | 20250307 | 124600 | 1338358400 | 59700 | 59700 | 59700 | 59700 | 17 |
| 347 | 20250307 | 124500 | 1337343500 | 59700 | 59700 | 59700 | 59700 | 36 |
| 348 | 20250307 | 124400 | 1335194300 | 59600 | 59700 | 59700 | 59600 | 148 |
| 349 | 20250307 | 124300 | 1326358800 | 59700 | 59700 | 59800 | 59700 | 236 |
| 350 | 20250307 | 124200 | 1312259600 | 59700 | 59600 | 59700 | 59600 | 21 |
| 351 | 20250307 | 124100 | 1311006000 | 59700 | 59700 | 59700 | 59600 | 107 |
| 352 | 20250307 | 124000 | 1304618200 | 59700 | 59700 | 59700 | 59700 | 3 |
| 353 | 20250307 | 123900 | 1304439100 | 59700 | 59700 | 59700 | 59700 | 134 |
| 354 | 20250307 | 123800 | 1296439300 | 59600 | 59700 | 59700 | 59600 | 11 |
| 355 | 20250307 | 123700 | 1295782700 | 59700 | 59600 | 59700 | 59600 | 95 |
| 356 | 20250307 | 123600 | 1290111700 | 59600 | 59600 | 59600 | 59600 | 3 |
| 357 | 20250307 | 123500 | 1289932900 | 59700 | 59600 | 59700 | 59600 | 3 |
| 358 | 20250307 | 123400 | 1289753900 | 59600 | 59600 | 59600 | 59600 | 0 |
| 359 | 20250307 | 123300 | 1289753900 | 59600 | 59600 | 59600 | 59600 | 1 |
| 360 | 20250307 | 123200 | 1289694300 | 59600 | 59600 | 59600 | 59600 | 1 |
| 361 | 20250307 | 123100 | 1289634700 | 59600 | 59600 | 59600 | 59600 | 1 |
| 362 | 20250307 | 123000 | 1289575100 | 59600 | 59700 | 59700 | 59600 | 646 |
| 363 | 20250307 | 122900 | 1251009000 | 59600 | 59600 | 59600 | 59600 | 5 |
| 364 | 20250307 | 122800 | 1250711000 | 59600 | 59600 | 59600 | 59600 | 1 |
| 365 | 20250307 | 122700 | 1250651400 | 59600 | 59600 | 59600 | 59600 | 1 |
| 366 | 20250307 | 122600 | 1250591800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 367 | 20250307 | 122500 | 1250591800 | 59600 | 59700 | 59700 | 59600 | 44 |
| 368 | 20250307 | 122400 | 1247965100 | 59600 | 59600 | 59600 | 59600 | 8 |
| 369 | 20250307 | 122300 | 1247488300 | 59600 | 59600 | 59600 | 59600 | 1 |
| 370 | 20250307 | 122200 | 1247428700 | 59600 | 59600 | 59600 | 59600 | 1 |
| 371 | 20250307 | 122100 | 1247369100 | 59600 | 59600 | 59600 | 59600 | 1 |
| 372 | 20250307 | 122000 | 1247309500 | 59600 | 59600 | 59600 | 59600 | 1 |
| 373 | 20250307 | 121900 | 1247249900 | 59600 | 59600 | 59600 | 59600 | 0 |
| 374 | 20250307 | 121800 | 1247249900 | 59600 | 59700 | 59700 | 59600 | 2 |
| 375 | 20250307 | 121700 | 1247130600 | 59600 | 59600 | 59600 | 59600 | 1 |
| 376 | 20250307 | 121600 | 1247071000 | 59700 | 59600 | 59700 | 59600 | 202 |
| 377 | 20250307 | 121500 | 1235011700 | 59600 | 59600 | 59600 | 59600 | 12 |
| 378 | 20250307 | 121400 | 1234296500 | 59700 | 59600 | 59700 | 59600 | 5 |
| 379 | 20250307 | 121300 | 1233998100 | 59600 | 59700 | 59700 | 59600 | 102 |
| 380 | 20250307 | 121200 | 1227908800 | 59600 | 59600 | 59600 | 59600 | 1 |
| 381 | 20250307 | 121100 | 1227849200 | 59600 | 59700 | 59700 | 59600 | 63 |
| 382 | 20250307 | 121000 | 1224088200 | 59600 | 59600 | 59600 | 59600 | 1 |
| 383 | 20250307 | 120900 | 1224028600 | 59600 | 59600 | 59600 | 59600 | 1 |
| 384 | 20250307 | 120800 | 1223969000 | 59700 | 59700 | 59700 | 59700 | 10 |
| 385 | 20250307 | 120700 | 1223372000 | 59600 | 59700 | 59700 | 59600 | 16 |
| 386 | 20250307 | 120600 | 1222417400 | 59700 | 59700 | 59700 | 59700 | 117 |
| 387 | 20250307 | 120500 | 1215432500 | 59700 | 59700 | 59700 | 59700 | 61 |
| 388 | 20250307 | 120400 | 1211790800 | 59700 | 59700 | 59700 | 59700 | 123 |
| 389 | 20250307 | 120300 | 1204447700 | 59800 | 59800 | 59800 | 59700 | 17 |
| 390 | 20250307 | 120200 | 1203431200 | 59700 | 59700 | 59700 | 59700 | 1 |
| 391 | 20250307 | 120100 | 1203371500 | 59800 | 59700 | 59800 | 59700 | 9 |
| 392 | 20250307 | 120000 | 1202833400 | 59800 | 59700 | 59800 | 59700 | 10 |
| 393 | 20250307 | 115900 | 1202235500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 394 | 20250307 | 115800 | 1202235500 | 59700 | 59700 | 59700 | 59700 | 2 |
| 395 | 20250307 | 115700 | 1202116100 | 59800 | 59700 | 59800 | 59700 | 15 |
| 396 | 20250307 | 115600 | 1201219200 | 59700 | 59700 | 59700 | 59700 | 3 |
| 397 | 20250307 | 115500 | 1201040100 | 59700 | 59700 | 59700 | 59700 | 2 |
| 398 | 20250307 | 115400 | 1200920700 | 59800 | 59700 | 59800 | 59700 | 22 |
| 399 | 20250307 | 115300 | 1199605200 | 59700 | 59800 | 59800 | 59700 | 6 |
| 400 | 20250307 | 115200 | 1199246500 | 59700 | 59700 | 59700 | 59700 | 3 |
| 401 | 20250307 | 115100 | 1199067400 | 59700 | 59700 | 59700 | 59700 | 7 |
| 402 | 20250307 | 115000 | 1198649500 | 59700 | 59700 | 59800 | 59700 | 32 |
| 403 | 20250307 | 114900 | 1196736100 | 59700 | 59700 | 59700 | 59700 | 5 |
| 404 | 20250307 | 114800 | 1196437600 | 59700 | 59700 | 59700 | 59700 | 3 |
| 405 | 20250307 | 114700 | 1196258500 | 59700 | 59800 | 59800 | 59700 | 3 |
| 406 | 20250307 | 114600 | 1196079300 | 59700 | 59700 | 59700 | 59600 | 175 |
| 407 | 20250307 | 114500 | 1185631900 | 59600 | 59700 | 59700 | 59600 | 11 |
| 408 | 20250307 | 114400 | 1184975300 | 59600 | 59600 | 59600 | 59600 | 1 |
| 409 | 20250307 | 114300 | 1184915700 | 59700 | 59800 | 59800 | 59700 | 49 |
| 410 | 20250307 | 114200 | 1181990300 | 59700 | 59700 | 59800 | 59600 | 1639 |
| 411 | 20250307 | 114100 | 1084130000 | 59800 | 59800 | 59800 | 59800 | 14 |
| 412 | 20250307 | 114000 | 1083292800 | 59700 | 59700 | 59800 | 59700 | 36 |
| 413 | 20250307 | 113900 | 1081142100 | 59700 | 59700 | 59700 | 59700 | 2 |
| 414 | 20250307 | 113800 | 1081022700 | 59800 | 59800 | 59800 | 59700 | 13 |
| 415 | 20250307 | 113700 | 1080245400 | 59800 | 59800 | 59800 | 59700 | 24 |
| 416 | 20250307 | 113600 | 1078810300 | 59800 | 59700 | 59800 | 59700 | 13 |
| 417 | 20250307 | 113500 | 1078033800 | 59800 | 59700 | 59800 | 59700 | 17 |
| 418 | 20250307 | 113400 | 1077017300 | 59700 | 59700 | 59700 | 59700 | 0 |
| 419 | 20250307 | 113300 | 1077017300 | 59700 | 59800 | 59800 | 59700 | 73 |
| 420 | 20250307 | 113200 | 1072652000 | 59700 | 59800 | 59800 | 59700 | 2 |
| 421 | 20250307 | 113100 | 1072532500 | 59700 | 59700 | 59700 | 59700 | 1 |
| 422 | 20250307 | 113000 | 1072472800 | 59800 | 59800 | 59800 | 59700 | 29 |
| 423 | 20250307 | 112900 | 1070738700 | 59700 | 59800 | 59800 | 59700 | 3 |
| 424 | 20250307 | 112800 | 1070559400 | 59800 | 59800 | 59800 | 59800 | 18 |
| 425 | 20250307 | 112700 | 1069483000 | 59700 | 59700 | 59700 | 59700 | 1 |
| 426 | 20250307 | 112600 | 1069423300 | 59800 | 59700 | 59800 | 59700 | 14 |
| 427 | 20250307 | 112500 | 1068586200 | 59800 | 59700 | 59800 | 59700 | 13 |
| 428 | 20250307 | 112400 | 1067808900 | 59800 | 59700 | 59800 | 59700 | 101 |
| 429 | 20250307 | 112300 | 1061769200 | 59800 | 59700 | 59800 | 59700 | 116 |
| 430 | 20250307 | 112200 | 1054832500 | 59700 | 59800 | 59800 | 59700 | 96 |
| 431 | 20250307 | 112100 | 1049100700 | 59700 | 59800 | 59800 | 59700 | 233 |
| 432 | 20250307 | 112000 | 1035167400 | 59800 | 59800 | 59900 | 59800 | 270 |
| 433 | 20250307 | 111900 | 1019001500 | 59800 | 59850 | 59850 | 59800 | 3 |
| 434 | 20250307 | 111800 | 1018822000 | 59850 | 59800 | 59850 | 59800 | 21 |
| 435 | 20250307 | 111700 | 1017565650 | 59800 | 59800 | 59800 | 59750 | 69 |
| 436 | 20250307 | 111600 | 1013439500 | 59800 | 59800 | 59800 | 59750 | 35 |
| 437 | 20250307 | 111500 | 1011346550 | 59750 | 59800 | 59800 | 59750 | 32 |
| 438 | 20250307 | 111400 | 1009433000 | 59800 | 59800 | 59800 | 59800 | 111 |
| 439 | 20250307 | 111300 | 1002795200 | 59700 | 59700 | 59700 | 59700 | 1 |
| 440 | 20250307 | 111200 | 1002735500 | 59800 | 59700 | 59800 | 59700 | 2 |
| 441 | 20250307 | 111100 | 1002616000 | 59800 | 59800 | 59800 | 59700 | 7 |
| 442 | 20250307 | 111000 | 1002197500 | 59700 | 59800 | 59800 | 59700 | 59 |
| 443 | 20250307 | 110900 | 998669400 | 59800 | 59800 | 59800 | 59800 | 315 |
| 444 | 20250307 | 110800 | 979832400 | 59800 | 59800 | 59800 | 59800 | 1408 |
| 445 | 20250307 | 110700 | 895634000 | 59800 | 59900 | 59900 | 59800 | 571 |
| 446 | 20250307 | 110600 | 861431200 | 59900 | 59900 | 59900 | 59900 | 3 |
| 447 | 20250307 | 110500 | 861251500 | 59900 | 59900 | 60000 | 59900 | 92 |
| 448 | 20250307 | 110400 | 855737700 | 59900 | 59900 | 59900 | 59900 | 3 |
| 449 | 20250307 | 110300 | 855558000 | 59900 | 59900 | 60000 | 59900 | 37 |
| 450 | 20250307 | 110200 | 853338600 | 59900 | 59900 | 59900 | 59900 | 8 |
| 451 | 20250307 | 110100 | 852859400 | 59900 | 59900 | 60000 | 59900 | 87 |
| 452 | 20250307 | 110000 | 847641800 | 59900 | 60000 | 60000 | 59900 | 2 |
| 453 | 20250307 | 105900 | 847521900 | 60000 | 59900 | 60000 | 59900 | 103 |
| 454 | 20250307 | 105800 | 841349700 | 59900 | 59900 | 59900 | 59900 | 96 |
| 455 | 20250307 | 105700 | 835599300 | 60000 | 59900 | 60000 | 59900 | 113 |
| 456 | 20250307 | 105600 | 828829100 | 60000 | 59900 | 60000 | 59900 | 196 |
| 457 | 20250307 | 105500 | 817087100 | 59900 | 59900 | 59900 | 59900 | 2 |
| 458 | 20250307 | 105400 | 816967300 | 59900 | 59900 | 59900 | 59900 | 1 |
| 459 | 20250307 | 105300 | 816907400 | 60000 | 60000 | 60000 | 59900 | 21 |
| 460 | 20250307 | 105200 | 815647500 | 60000 | 59900 | 60000 | 59900 | 51 |
| 461 | 20250307 | 105100 | 812587600 | 59900 | 59900 | 59900 | 59900 | 46 |
| 462 | 20250307 | 105000 | 809832200 | 59900 | 59900 | 59900 | 59900 | 1 |
| 463 | 20250307 | 104900 | 809772300 | 59900 | 59900 | 59900 | 59900 | 1 |
| 464 | 20250307 | 104800 | 809712400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 465 | 20250307 | 104700 | 809712400 | 59900 | 59900 | 59900 | 59900 | 1 |
| 466 | 20250307 | 104600 | 809652500 | 60000 | 59900 | 60000 | 59900 | 50 |
| 467 | 20250307 | 104500 | 806652600 | 60000 | 59900 | 60000 | 59900 | 15 |
| 468 | 20250307 | 104400 | 805752700 | 60000 | 59900 | 60000 | 59900 | 16 |
| 469 | 20250307 | 104300 | 804792800 | 60000 | 59900 | 60000 | 59900 | 16 |
| 470 | 20250307 | 104200 | 803832900 | 60000 | 60000 | 60000 | 60000 | 14 |
| 471 | 20250307 | 104100 | 802992900 | 59900 | 59900 | 59900 | 59900 | 1 |
| 472 | 20250307 | 104000 | 802933000 | 59900 | 59900 | 59900 | 59900 | 1 |
| 473 | 20250307 | 103900 | 802873100 | 60000 | 60000 | 60000 | 60000 | 156 |
| 474 | 20250307 | 103800 | 793513100 | 60000 | 60000 | 60100 | 60000 | 5 |
| 475 | 20250307 | 103700 | 793213000 | 60000 | 60000 | 60000 | 60000 | 93 |
| 476 | 20250307 | 103600 | 787633000 | 60000 | 60000 | 60000 | 60000 | 551 |
| 477 | 20250307 | 103500 | 754573000 | 59900 | 59900 | 59900 | 59900 | 1 |
| 478 | 20250307 | 103400 | 754513100 | 59900 | 60000 | 60000 | 59900 | 4 |
| 479 | 20250307 | 103300 | 754273200 | 59900 | 60000 | 60000 | 59900 | 256 |
| 480 | 20250307 | 103200 | 738913300 | 60000 | 60000 | 60000 | 60000 | 1126 |
| 481 | 20250307 | 103100 | 671353300 | 60000 | 60000 | 60000 | 59900 | 276 |
| 482 | 20250307 | 103000 | 654793400 | 60000 | 60000 | 60000 | 59900 | 210 |
| 483 | 20250307 | 102900 | 642193500 | 60000 | 60000 | 60000 | 60000 | 252 |
| 484 | 20250307 | 102800 | 627073500 | 60000 | 59900 | 60000 | 59900 | 71 |
| 485 | 20250307 | 102700 | 622816100 | 59900 | 59900 | 59900 | 59900 | 1 |
| 486 | 20250307 | 102600 | 622756200 | 60000 | 60000 | 60000 | 59900 | 297 |
| 487 | 20250307 | 102500 | 604936300 | 60000 | 60000 | 60000 | 60000 | 521 |
| 488 | 20250307 | 102400 | 573676300 | 60100 | 59900 | 60100 | 59900 | 454 |
| 489 | 20250307 | 102300 | 546428750 | 59900 | 59900 | 59900 | 59900 | 1 |
| 490 | 20250307 | 102200 | 546368850 | 59900 | 59900 | 59900 | 59900 | 0 |
| 491 | 20250307 | 102100 | 546368850 | 59900 | 60000 | 60000 | 59900 | 211 |
| 492 | 20250307 | 102000 | 533708950 | 60000 | 60000 | 60000 | 60000 | 576 |
| 493 | 20250307 | 101900 | 499148950 | 60100 | 60100 | 60200 | 60100 | 371 |
| 494 | 20250307 | 101800 | 476851750 | 60200 | 60100 | 60200 | 60100 | 193 |
| 495 | 20250307 | 101700 | 465246150 | 60200 | 59900 | 60200 | 59900 | 931 |
| 496 | 20250307 | 101600 | 409338950 | 60000 | 60000 | 60000 | 60000 | 15 |
| 497 | 20250307 | 101500 | 408438950 | 60000 | 59900 | 60000 | 59900 | 8 |
| 498 | 20250307 | 101400 | 407959250 | 59900 | 59900 | 59900 | 59900 | 1 |
| 499 | 20250307 | 101300 | 407899350 | 59900 | 59900 | 59900 | 59900 | 1 |
| 500 | 20250307 | 101200 | 407839450 | 60000 | 60000 | 60000 | 59900 | 3 |
| 501 | 20250307 | 101100 | 407659550 | 59900 | 59900 | 59900 | 59900 | 0 |
| 502 | 20250307 | 101000 | 407659550 | 59900 | 59900 | 59900 | 59900 | 1 |
| 503 | 20250307 | 100900 | 407599650 | 59900 | 59900 | 59900 | 59900 | 1 |
| 504 | 20250307 | 100800 | 407539750 | 60000 | 59900 | 60000 | 59900 | 2 |
| 505 | 20250307 | 100700 | 407419850 | 59900 | 59900 | 59900 | 59900 | 1 |
| 506 | 20250307 | 100600 | 407359950 | 59900 | 59900 | 59900 | 59900 | 1 |
| 507 | 20250307 | 100500 | 407300050 | 60000 | 59900 | 60000 | 59900 | 5 |
| 508 | 20250307 | 100400 | 407000150 | 59900 | 60000 | 60000 | 59900 | 41 |
| 509 | 20250307 | 100300 | 404540250 | 60000 | 60000 | 60100 | 60000 | 15 |
| 510 | 20250307 | 100200 | 403639450 | 60100 | 60000 | 60100 | 60000 | 85 |
| 511 | 20250307 | 100100 | 398536450 | 60000 | 60100 | 60100 | 60000 | 553 |
| 512 | 20250307 | 100000 | 365356350 | 60100 | 60000 | 60100 | 60000 | 710 |
| 513 | 20250307 | 095900 | 322749150 | 60100 | 60100 | 60100 | 60100 | 1 |
| 514 | 20250307 | 095800 | 322689050 | 60200 | 60100 | 60200 | 60100 | 4 |
| 515 | 20250307 | 095700 | 322448550 | 60100 | 60100 | 60200 | 60100 | 162 |
| 516 | 20250307 | 095600 | 312710450 | 60200 | 60100 | 60200 | 60100 | 6 |
| 517 | 20250307 | 095500 | 312349750 | 60200 | 60200 | 60200 | 60100 | 6 |
| 518 | 20250307 | 095400 | 311988950 | 60100 | 60100 | 60100 | 60100 | 2 |
| 519 | 20250307 | 095300 | 311868750 | 60300 | 60200 | 60300 | 60200 | 142 |
| 520 | 20250307 | 095200 | 303317550 | 60300 | 60200 | 60300 | 60100 | 256 |
| 521 | 20250307 | 095100 | 287913550 | 60300 | 60300 | 60300 | 60300 | 89 |
| 522 | 20250307 | 095000 | 282546850 | 60400 | 60200 | 60400 | 60200 | 177 |
| 523 | 20250307 | 094900 | 271879850 | 60200 | 60200 | 60200 | 60200 | 1 |
| 524 | 20250307 | 094800 | 271819650 | 60200 | 60300 | 60300 | 60200 | 82 |
| 525 | 20250307 | 094700 | 266875150 | 60400 | 60300 | 60500 | 60300 | 19 |
| 526 | 20250307 | 094600 | 265727450 | 60400 | 60500 | 60500 | 60400 | 7 |
| 527 | 20250307 | 094500 | 265304050 | 60400 | 60400 | 60500 | 60400 | 278 |
| 528 | 20250307 | 094400 | 248507950 | 60300 | 60400 | 60400 | 60300 | 11 |
| 529 | 20250307 | 094300 | 247843650 | 60400 | 60300 | 60400 | 60300 | 9 |
| 530 | 20250307 | 094200 | 247300750 | 60400 | 60300 | 60400 | 60300 | 171 |
| 531 | 20250307 | 094100 | 236985850 | 60200 | 60200 | 60200 | 60200 | 1 |
| 532 | 20250307 | 094000 | 236925650 | 60200 | 60250 | 60300 | 60200 | 7 |
| 533 | 20250307 | 093900 | 236503700 | 60300 | 60300 | 60400 | 60300 | 232 |
| 534 | 20250307 | 093800 | 222511400 | 60300 | 60300 | 60400 | 60300 | 13 |
| 535 | 20250307 | 093700 | 221726600 | 60500 | 60200 | 60500 | 60200 | 841 |
| 536 | 20250307 | 093600 | 170973600 | 60300 | 60200 | 60300 | 60200 | 454 |
| 537 | 20250307 | 093500 | 143637500 | 60300 | 60200 | 60300 | 60200 | 80 |
| 538 | 20250307 | 093400 | 138819500 | 60200 | 60200 | 60200 | 60200 | 4 |
| 539 | 20250307 | 093300 | 138578700 | 60300 | 60100 | 60300 | 60100 | 208 |
| 540 | 20250307 | 093200 | 126053800 | 60100 | 60100 | 60100 | 60100 | 1 |
| 541 | 20250307 | 093100 | 125993700 | 60100 | 60100 | 60100 | 60100 | 0 |
| 542 | 20250307 | 093000 | 125993700 | 60100 | 60200 | 60200 | 60100 | 207 |
| 543 | 20250307 | 092900 | 113532800 | 60200 | 60200 | 60200 | 60100 | 65 |
| 544 | 20250307 | 092800 | 109624900 | 60100 | 60100 | 60200 | 60100 | 59 |
| 545 | 20250307 | 092700 | 106077800 | 60100 | 60000 | 60100 | 60000 | 15 |
| 546 | 20250307 | 092600 | 105176400 | 60100 | 60100 | 60100 | 60100 | 11 |
| 547 | 20250307 | 092500 | 104515300 | 60200 | 59900 | 60200 | 59900 | 298 |
| 548 | 20250307 | 092400 | 86626600 | 59900 | 59900 | 60000 | 59900 | 88 |
| 549 | 20250307 | 092300 | 81353600 | 60000 | 59950 | 60000 | 59900 | 14 |
| 550 | 20250307 | 092200 | 80514500 | 60000 | 59900 | 60000 | 59800 | 30 |
| 551 | 20250307 | 092100 | 78717000 | 59900 | 59900 | 60000 | 59900 | 50 |
| 552 | 20250307 | 092000 | 75721500 | 59900 | 59900 | 59900 | 59900 | 1 |
| 553 | 20250307 | 091900 | 75661600 | 59900 | 59900 | 59900 | 59900 | 43 |
| 554 | 20250307 | 091800 | 73085900 | 59900 | 59900 | 59900 | 59900 | 1 |
| 555 | 20250307 | 091700 | 73026000 | 60000 | 60000 | 60000 | 59900 | 7 |
| 556 | 20250307 | 091600 | 72606500 | 60000 | 59900 | 60000 | 59900 | 14 |
| 557 | 20250307 | 091500 | 71766900 | 59900 | 59900 | 59900 | 59800 | 20 |
| 558 | 20250307 | 091400 | 70569000 | 59900 | 59900 | 60000 | 59800 | 27 |
| 559 | 20250307 | 091300 | 68951100 | 59900 | 59900 | 59900 | 59900 | 1 |
| 560 | 20250307 | 091200 | 68891200 | 59900 | 59900 | 59900 | 59900 | 4 |
| 561 | 20250307 | 091100 | 68651600 | 60000 | 59900 | 60000 | 59900 | 11 |
| 562 | 20250307 | 091000 | 67992600 | 60000 | 59900 | 60000 | 59900 | 16 |
| 563 | 20250307 | 090900 | 67034100 | 59900 | 60000 | 60000 | 59900 | 11 |
| 564 | 20250307 | 090800 | 66374300 | 59900 | 59800 | 59900 | 59700 | 175 |
| 565 | 20250307 | 090700 | 55916600 | 59900 | 59800 | 59900 | 59800 | 5 |
| 566 | 20250307 | 090600 | 55617200 | 59900 | 60000 | 60000 | 59900 | 28 |
| 567 | 20250307 | 090500 | 53939400 | 59900 | 59900 | 60000 | 59800 | 322 |
| 568 | 20250307 | 090400 | 34667100 | 59800 | 59800 | 59900 | 59800 | 26 |
| 569 | 20250307 | 090300 | 33112200 | 59800 | 59850 | 59850 | 59700 | 217 |
| 570 | 20250307 | 090200 | 20139400 | 59850 | 59900 | 59900 | 59850 | 2 |
| 571 | 20250307 | 090100 | 20019650 | 59850 | 59850 | 59850 | 59850 | 1 |
| 572 | 20250307 | 090000 | 19959800 | 59900 | 60000 | 60000 | 59800 | 333 |