31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 3 | 20250312 | 184000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20250312 | 183900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20250312 | 183800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20250312 | 183700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20250312 | 183600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20250312 | 183500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20250312 | 183400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20250312 | 183300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20250312 | 183200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20250312 | 183100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20250312 | 183000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20250312 | 182900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20250312 | 182800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20250312 | 182700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20250312 | 182600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20250312 | 182500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20250312 | 182400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20250312 | 182300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20250312 | 182200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20250312 | 182100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20250312 | 182000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20250312 | 181900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20250312 | 181800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20250312 | 181700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20250312 | 181600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20250312 | 181500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20250312 | 181400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20250312 | 181300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20250312 | 181200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20250312 | 181100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 33 | 20250312 | 181000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20250312 | 180900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20250312 | 180800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20250312 | 180700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20250312 | 180600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20250312 | 180500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20250312 | 180400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20250312 | 180300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20250312 | 180200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20250312 | 180100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20250312 | 180000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20250312 | 175900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20250312 | 175800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20250312 | 175700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20250312 | 175600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20250312 | 175500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20250312 | 175400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20250312 | 175300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20250312 | 175200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20250312 | 175100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20250312 | 175000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20250312 | 174900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20250312 | 174800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20250312 | 174700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20250312 | 174600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20250312 | 174500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20250312 | 174400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20250312 | 174300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20250312 | 174200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20250312 | 174100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 63 | 20250312 | 174000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20250312 | 173900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20250312 | 173800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20250312 | 173700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20250312 | 173600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20250312 | 173500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20250312 | 173400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20250312 | 173300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20250312 | 173200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20250312 | 173100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20250312 | 173000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20250312 | 172900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20250312 | 172800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20250312 | 172700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20250312 | 172600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20250312 | 172500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20250312 | 172400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20250312 | 172300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20250312 | 172200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20250312 | 172100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20250312 | 172000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20250312 | 171900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20250312 | 171800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20250312 | 171700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20250312 | 171600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20250312 | 171500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20250312 | 171400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20250312 | 171300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20250312 | 171200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20250312 | 171100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 93 | 20250312 | 171000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20250312 | 170900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20250312 | 170800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20250312 | 170700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20250312 | 170600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20250312 | 170500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20250312 | 170400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20250312 | 170300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20250312 | 170200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20250312 | 170100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20250312 | 170000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20250312 | 165900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20250312 | 165800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20250312 | 165700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20250312 | 165600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20250312 | 165500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20250312 | 165400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20250312 | 165300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20250312 | 165200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20250312 | 165100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20250312 | 165000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20250312 | 164900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20250312 | 164800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20250312 | 164700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20250312 | 164600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20250312 | 164500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20250312 | 164400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20250312 | 164300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20250312 | 164200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20250312 | 164100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 123 | 20250312 | 164000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20250312 | 163900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20250312 | 163800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20250312 | 163700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20250312 | 163600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20250312 | 163500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20250312 | 163400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20250312 | 163300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20250312 | 163200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20250312 | 163100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20250312 | 163000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20250312 | 162900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20250312 | 162800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20250312 | 162700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20250312 | 162600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20250312 | 162500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20250312 | 162400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20250312 | 162300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20250312 | 162200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20250312 | 162100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20250312 | 162000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20250312 | 161900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20250312 | 161800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20250312 | 161700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20250312 | 161600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20250312 | 161500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20250312 | 161400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20250312 | 161300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20250312 | 161200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20250312 | 161100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 153 | 20250312 | 161000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20250312 | 160900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20250312 | 160800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20250312 | 160700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20250312 | 160600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20250312 | 160500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20250312 | 160400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20250312 | 160300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20250312 | 160200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20250312 | 160100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20250312 | 160000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20250312 | 155900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20250312 | 155800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20250312 | 155700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20250312 | 155600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20250312 | 155500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20250312 | 155400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20250312 | 155300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20250312 | 155200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20250312 | 155100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20250312 | 155000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20250312 | 154900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20250312 | 154800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20250312 | 154700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20250312 | 154600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20250312 | 154500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20250312 | 154400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20250312 | 154300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20250312 | 154200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20250312 | 154100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 183 | 20250312 | 154000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20250312 | 153900 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20250312 | 153800 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20250312 | 153700 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20250312 | 153600 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20250312 | 153500 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20250312 | 153400 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20250312 | 153300 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20250312 | 153200 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20250312 | 153100 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20250312 | 153000 | 16483175350 | 67800 | 67800 | 67800 | 67800 | 23775 |
| 194 | 20250312 | 152900 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 195 | 20250312 | 152800 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 196 | 20250312 | 152700 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 197 | 20250312 | 152600 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 198 | 20250312 | 152500 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 199 | 20250312 | 152400 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 200 | 20250312 | 152300 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 201 | 20250312 | 152200 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 202 | 20250312 | 152100 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 203 | 20250312 | 152000 | 14871230350 | 67900 | 67900 | 67900 | 67900 | 0 |
| 204 | 20250312 | 151900 | 14871230350 | 67900 | 67900 | 67900 | 67800 | 1385 |
| 205 | 20250312 | 151800 | 14777220450 | 67900 | 67800 | 67900 | 67800 | 753 |
| 206 | 20250312 | 151700 | 14726133250 | 67900 | 67900 | 67900 | 67800 | 518 |
| 207 | 20250312 | 151600 | 14690998150 | 67800 | 67900 | 68000 | 67800 | 1722 |
| 208 | 20250312 | 151500 | 14574049500 | 67900 | 67900 | 68000 | 67900 | 595 |
| 209 | 20250312 | 151400 | 14533621900 | 67900 | 67950 | 68000 | 67900 | 1095 |
| 210 | 20250312 | 151300 | 14459215700 | 68000 | 68000 | 68000 | 67900 | 630 |
| 211 | 20250312 | 151200 | 14416418200 | 67900 | 67900 | 68000 | 67900 | 361 |
| 212 | 20250312 | 151100 | 14391892500 | 67900 | 67900 | 68000 | 67900 | 835 |
| 213 | 20250312 | 151000 | 14335186700 | 67900 | 67900 | 68000 | 67800 | 1061 |
| 214 | 20250312 | 150900 | 14263157800 | 68000 | 67900 | 68000 | 67900 | 1067 |
| 215 | 20250312 | 150800 | 14190674800 | 67900 | 67900 | 68000 | 67900 | 818 |
| 216 | 20250312 | 150700 | 14135131700 | 68000 | 68000 | 68000 | 67900 | 248 |
| 217 | 20250312 | 150600 | 14118289900 | 67900 | 67900 | 68000 | 67900 | 427 |
| 218 | 20250312 | 150500 | 14089291700 | 67900 | 68000 | 68000 | 67900 | 342 |
| 219 | 20250312 | 150400 | 14066053800 | 67900 | 68000 | 68000 | 67900 | 505 |
| 220 | 20250312 | 150300 | 14031752050 | 67900 | 67900 | 68000 | 67900 | 670 |
| 221 | 20250312 | 150200 | 13986246150 | 67900 | 67900 | 68000 | 67900 | 195 |
| 222 | 20250312 | 150100 | 13973002650 | 67900 | 67900 | 68000 | 67900 | 385 |
| 223 | 20250312 | 150000 | 13946852550 | 67900 | 67900 | 68000 | 67900 | 730 |
| 224 | 20250312 | 145900 | 13897268550 | 68000 | 68000 | 68000 | 67900 | 532 |
| 225 | 20250312 | 145800 | 13861120850 | 68000 | 67800 | 68000 | 67800 | 885 |
| 226 | 20250312 | 145700 | 13801057450 | 67800 | 67900 | 67900 | 67800 | 556 |
| 227 | 20250312 | 145600 | 13763343850 | 67800 | 67900 | 67900 | 67800 | 442 |
| 228 | 20250312 | 145500 | 13733364250 | 67800 | 67900 | 67900 | 67800 | 520 |
| 229 | 20250312 | 145400 | 13698093750 | 67800 | 67800 | 67900 | 67800 | 331 |
| 230 | 20250312 | 145300 | 13675645650 | 67800 | 67900 | 67900 | 67800 | 90 |
| 231 | 20250312 | 145200 | 13669543150 | 67900 | 67900 | 68000 | 67900 | 553 |
| 232 | 20250312 | 145100 | 13631990250 | 68000 | 67800 | 68000 | 67800 | 777 |
| 233 | 20250312 | 145000 | 13579194750 | 67800 | 67900 | 68000 | 67800 | 935 |
| 234 | 20250312 | 144900 | 13515675150 | 68000 | 67900 | 68000 | 67900 | 639 |
| 235 | 20250312 | 144800 | 13472286550 | 67900 | 68000 | 68000 | 67900 | 517 |
| 236 | 20250312 | 144700 | 13437159850 | 67900 | 67900 | 67900 | 67900 | 416 |
| 237 | 20250312 | 144600 | 13408913450 | 67900 | 68000 | 68000 | 67900 | 943 |
| 238 | 20250312 | 144500 | 13344816950 | 67900 | 67900 | 68000 | 67900 | 442 |
| 239 | 20250312 | 144400 | 13314803550 | 68000 | 67800 | 68000 | 67800 | 951 |
| 240 | 20250312 | 144300 | 13250236550 | 67900 | 67800 | 67900 | 67800 | 423 |
| 241 | 20250312 | 144200 | 13221545100 | 67800 | 67900 | 67900 | 67800 | 294 |
| 242 | 20250312 | 144100 | 13201607300 | 67800 | 67800 | 67900 | 67800 | 211 |
| 243 | 20250312 | 144000 | 13187299500 | 67900 | 67800 | 67900 | 67700 | 1073 |
| 244 | 20250312 | 143900 | 13114586300 | 67700 | 67800 | 67800 | 67600 | 2871 |
| 245 | 20250312 | 143800 | 12920146900 | 67700 | 67800 | 67800 | 67700 | 216 |
| 246 | 20250312 | 143700 | 12905521500 | 67800 | 67800 | 67900 | 67700 | 9928 |
| 247 | 20250312 | 143600 | 12232954000 | 67800 | 67800 | 67900 | 67800 | 326 |
| 248 | 20250312 | 143500 | 12210846900 | 67900 | 67900 | 67900 | 67800 | 531 |
| 249 | 20250312 | 143400 | 12174830200 | 67800 | 67800 | 67900 | 67800 | 386 |
| 250 | 20250312 | 143300 | 12148656800 | 67800 | 67900 | 67900 | 67800 | 325 |
| 251 | 20250312 | 143200 | 12126615900 | 67900 | 67750 | 67900 | 67700 | 678 |
| 252 | 20250312 | 143100 | 12080671500 | 67800 | 67700 | 67800 | 67700 | 390 |
| 253 | 20250312 | 143000 | 12054258650 | 67700 | 67700 | 67800 | 67700 | 213 |
| 254 | 20250312 | 142900 | 12039827200 | 67700 | 67700 | 67800 | 67700 | 740 |
| 255 | 20250312 | 142800 | 11989727300 | 67700 | 67800 | 67800 | 67700 | 295 |
| 256 | 20250312 | 142700 | 11969750800 | 67700 | 67700 | 67800 | 67700 | 621 |
| 257 | 20250312 | 142600 | 11927699800 | 67800 | 67700 | 67800 | 67700 | 343 |
| 258 | 20250312 | 142500 | 11904477000 | 67700 | 67800 | 67900 | 67700 | 361 |
| 259 | 20250312 | 142400 | 11880023400 | 67800 | 67800 | 67900 | 67800 | 861 |
| 260 | 20250312 | 142300 | 11821645000 | 67900 | 67800 | 67900 | 67800 | 457 |
| 261 | 20250312 | 142200 | 11790659600 | 67800 | 67700 | 67800 | 67700 | 537 |
| 262 | 20250312 | 142100 | 11754290000 | 67800 | 67800 | 67800 | 67700 | 323 |
| 263 | 20250312 | 142000 | 11732421600 | 67800 | 67800 | 67900 | 67700 | 468 |
| 264 | 20250312 | 141900 | 11700700000 | 67700 | 67800 | 67900 | 67700 | 657 |
| 265 | 20250312 | 141800 | 11656156900 | 67800 | 67800 | 67800 | 67700 | 391 |
| 266 | 20250312 | 141700 | 11629666600 | 67800 | 67800 | 67900 | 67800 | 823 |
| 267 | 20250312 | 141600 | 11573864500 | 67800 | 67800 | 67900 | 67800 | 887 |
| 268 | 20250312 | 141500 | 11513693800 | 67800 | 67800 | 67900 | 67800 | 1244 |
| 269 | 20250312 | 141400 | 11429349500 | 67800 | 67800 | 67900 | 67800 | 512 |
| 270 | 20250312 | 141300 | 11394635100 | 67800 | 67800 | 67900 | 67800 | 274 |
| 271 | 20250312 | 141200 | 11376055500 | 67800 | 67800 | 67900 | 67800 | 602 |
| 272 | 20250312 | 141100 | 11335233300 | 67800 | 67800 | 67900 | 67800 | 147 |
| 273 | 20250312 | 141000 | 11325265400 | 67900 | 67800 | 67900 | 67800 | 394 |
| 274 | 20250312 | 140900 | 11298539900 | 67800 | 67800 | 67900 | 67800 | 801 |
| 275 | 20250312 | 140800 | 11244226200 | 67800 | 67800 | 67900 | 67800 | 448 |
| 276 | 20250312 | 140700 | 11213851300 | 67800 | 67800 | 67900 | 67800 | 423 |
| 277 | 20250312 | 140600 | 11185167400 | 67800 | 67800 | 67900 | 67800 | 395 |
| 278 | 20250312 | 140500 | 11158379000 | 67800 | 67800 | 67900 | 67800 | 298 |
| 279 | 20250312 | 140400 | 11138174400 | 67900 | 67900 | 67900 | 67700 | 476 |
| 280 | 20250312 | 140300 | 11105931300 | 67800 | 67900 | 67900 | 67800 | 694 |
| 281 | 20250312 | 140200 | 11058854200 | 67800 | 67800 | 67900 | 67800 | 161 |
| 282 | 20250312 | 140100 | 11047935200 | 67900 | 67900 | 68000 | 67900 | 139 |
| 283 | 20250312 | 140000 | 11038493000 | 67800 | 67800 | 68000 | 67700 | 1245 |
| 284 | 20250312 | 135900 | 10954053900 | 67800 | 67850 | 67850 | 67700 | 603 |
| 285 | 20250312 | 135800 | 10913215500 | 67850 | 67700 | 67900 | 67700 | 273 |
| 286 | 20250312 | 135700 | 10894724850 | 67900 | 67900 | 67900 | 67800 | 266 |
| 287 | 20250312 | 135600 | 10876682450 | 67800 | 67900 | 67900 | 67800 | 529 |
| 288 | 20250312 | 135500 | 10840813250 | 67800 | 67800 | 67900 | 67800 | 464 |
| 289 | 20250312 | 135400 | 10809352950 | 67800 | 68000 | 68000 | 67800 | 601 |
| 290 | 20250312 | 135300 | 10768568150 | 68000 | 67900 | 68000 | 67900 | 130 |
| 291 | 20250312 | 135200 | 10759741050 | 68000 | 67800 | 68000 | 67800 | 267 |
| 292 | 20250312 | 135100 | 10741614350 | 67800 | 68000 | 68000 | 67800 | 574 |
| 293 | 20250312 | 135000 | 10702690450 | 67900 | 67900 | 68000 | 67900 | 470 |
| 294 | 20250312 | 134900 | 10670776550 | 67900 | 67800 | 68000 | 67800 | 925 |
| 295 | 20250312 | 134800 | 10608015150 | 67800 | 67800 | 67900 | 67800 | 173 |
| 296 | 20250312 | 134700 | 10596281050 | 67800 | 67800 | 67900 | 67800 | 246 |
| 297 | 20250312 | 134600 | 10579601650 | 67900 | 68000 | 68000 | 67800 | 568 |
| 298 | 20250312 | 134500 | 10541038650 | 68000 | 68000 | 68000 | 67900 | 219 |
| 299 | 20250312 | 134400 | 10526167650 | 68000 | 67900 | 68000 | 67900 | 371 |
| 300 | 20250312 | 134300 | 10500975550 | 68000 | 67900 | 68000 | 67900 | 140 |
| 301 | 20250312 | 134200 | 10491464950 | 67900 | 67900 | 68000 | 67900 | 203 |
| 302 | 20250312 | 134100 | 10477675050 | 67900 | 68000 | 68000 | 67900 | 506 |
| 303 | 20250312 | 134000 | 10443315850 | 67900 | 68000 | 68000 | 67900 | 255 |
| 304 | 20250312 | 133900 | 10425977750 | 68000 | 68100 | 68100 | 68000 | 441 |
| 305 | 20250312 | 133800 | 10395957050 | 68000 | 68000 | 68000 | 68000 | 555 |
| 306 | 20250312 | 133700 | 10358217050 | 68000 | 68000 | 68100 | 68000 | 415 |
| 307 | 20250312 | 133600 | 10329996650 | 68100 | 68000 | 68100 | 67900 | 1004 |
| 308 | 20250312 | 133500 | 10261755950 | 68000 | 67900 | 68000 | 67900 | 172 |
| 309 | 20250312 | 133400 | 10250074750 | 67900 | 67900 | 68000 | 67900 | 82 |
| 310 | 20250312 | 133300 | 10244506550 | 68000 | 68000 | 68100 | 68000 | 1139 |
| 311 | 20250312 | 133200 | 10167049650 | 68000 | 68100 | 68100 | 68000 | 227 |
| 312 | 20250312 | 133100 | 10151609450 | 68100 | 68000 | 68100 | 68000 | 498 |
| 313 | 20250312 | 133000 | 10117745150 | 68000 | 68000 | 68100 | 68000 | 69 |
| 314 | 20250312 | 132900 | 10113052150 | 68000 | 68000 | 68000 | 68000 | 168 |
| 315 | 20250312 | 132800 | 10101628150 | 68000 | 68100 | 68100 | 68000 | 674 |
| 316 | 20250312 | 132700 | 10055789550 | 68000 | 68100 | 68100 | 68000 | 1084 |
| 317 | 20250312 | 132600 | 9981988350 | 68100 | 68000 | 68100 | 68000 | 616 |
| 318 | 20250312 | 132500 | 9940060650 | 68100 | 67950 | 68100 | 67900 | 2187 |
| 319 | 20250312 | 132400 | 9791304250 | 67900 | 68000 | 68000 | 67900 | 402 |
| 320 | 20250312 | 132300 | 9764003350 | 67900 | 67900 | 68000 | 67900 | 483 |
| 321 | 20250312 | 132200 | 9731203850 | 67900 | 67900 | 68000 | 67900 | 161 |
| 322 | 20250312 | 132100 | 9720268650 | 67900 | 67800 | 68000 | 67800 | 2293 |
| 323 | 20250312 | 132000 | 9564525550 | 67800 | 67800 | 67900 | 67800 | 420 |
| 324 | 20250312 | 131900 | 9536046250 | 67800 | 67800 | 67900 | 67800 | 213 |
| 325 | 20250312 | 131800 | 9521598750 | 67800 | 67900 | 67900 | 67800 | 563 |
| 326 | 20250312 | 131700 | 9483413950 | 67900 | 67800 | 67900 | 67800 | 277 |
| 327 | 20250312 | 131600 | 9464632650 | 67800 | 67900 | 67900 | 67800 | 447 |
| 328 | 20250312 | 131500 | 9434318450 | 67800 | 67800 | 67900 | 67800 | 456 |
| 329 | 20250312 | 131400 | 9403396350 | 67800 | 67800 | 67900 | 67800 | 809 |
| 330 | 20250312 | 131300 | 9348492550 | 67900 | 67800 | 67900 | 67800 | 505 |
| 331 | 20250312 | 131200 | 9314247550 | 67800 | 67900 | 67900 | 67800 | 247 |
| 332 | 20250312 | 131100 | 9297495250 | 67800 | 67800 | 67900 | 67800 | 299 |
| 333 | 20250312 | 131000 | 9277219200 | 67800 | 67800 | 67900 | 67800 | 498 |
| 334 | 20250312 | 130900 | 9243450100 | 67800 | 67800 | 67900 | 67800 | 251 |
| 335 | 20250312 | 130800 | 9226427900 | 67900 | 67900 | 67900 | 67800 | 278 |
| 336 | 20250312 | 130700 | 9207577150 | 67900 | 67800 | 67900 | 67800 | 366 |
| 337 | 20250312 | 130600 | 9182740450 | 67900 | 67900 | 67900 | 67800 | 279 |
| 338 | 20250312 | 130500 | 9163802150 | 67900 | 67900 | 68000 | 67900 | 458 |
| 339 | 20250312 | 130400 | 9132702850 | 67900 | 67900 | 68000 | 67900 | 277 |
| 340 | 20250312 | 130300 | 9113887550 | 68000 | 67900 | 68000 | 67900 | 464 |
| 341 | 20250312 | 130200 | 9082381550 | 68000 | 67900 | 68000 | 67900 | 205 |
| 342 | 20250312 | 130100 | 9068461450 | 67900 | 67900 | 68000 | 67900 | 262 |
| 343 | 20250312 | 130000 | 9050671150 | 67900 | 68000 | 68000 | 67900 | 569 |
| 344 | 20250312 | 125900 | 9012032050 | 68000 | 67900 | 68000 | 67900 | 265 |
| 345 | 20250312 | 125800 | 8994037950 | 67900 | 67900 | 68000 | 67900 | 642 |
| 346 | 20250312 | 125700 | 8950445650 | 67900 | 67900 | 68000 | 67900 | 255 |
| 347 | 20250312 | 125600 | 8933128550 | 67900 | 67900 | 68000 | 67900 | 433 |
| 348 | 20250312 | 125500 | 8903727450 | 67900 | 67900 | 67900 | 67900 | 441 |
| 349 | 20250312 | 125400 | 8873783550 | 67900 | 67900 | 68000 | 67800 | 1201 |
| 350 | 20250312 | 125300 | 8792257450 | 67700 | 67800 | 67900 | 67700 | 637 |
| 351 | 20250312 | 125200 | 8749095950 | 67800 | 67800 | 67900 | 67800 | 68 |
| 352 | 20250312 | 125100 | 8744484950 | 67800 | 67800 | 67900 | 67800 | 215 |
| 353 | 20250312 | 125000 | 8729906850 | 67900 | 67900 | 67900 | 67800 | 534 |
| 354 | 20250312 | 124900 | 8693698750 | 67800 | 67800 | 67900 | 67800 | 430 |
| 355 | 20250312 | 124800 | 8664544050 | 67900 | 67800 | 67900 | 67800 | 206 |
| 356 | 20250312 | 124700 | 8650576650 | 67800 | 67800 | 67900 | 67800 | 464 |
| 357 | 20250312 | 124600 | 8619115050 | 67800 | 67900 | 67900 | 67800 | 256 |
| 358 | 20250312 | 124500 | 8601755750 | 67800 | 67800 | 67900 | 67700 | 932 |
| 359 | 20250312 | 124400 | 8538565950 | 67800 | 67800 | 67800 | 67800 | 253 |
| 360 | 20250312 | 124300 | 8521412550 | 67900 | 67700 | 67900 | 67700 | 156 |
| 361 | 20250312 | 124200 | 8510844150 | 67800 | 67800 | 67900 | 67800 | 501 |
| 362 | 20250312 | 124100 | 8476876250 | 67900 | 67900 | 67900 | 67700 | 440 |
| 363 | 20250312 | 124000 | 8447057350 | 67800 | 67900 | 67900 | 67800 | 984 |
| 364 | 20250312 | 123900 | 8380331550 | 67800 | 67800 | 67800 | 67800 | 240 |
| 365 | 20250312 | 123800 | 8364059550 | 67800 | 67800 | 67900 | 67800 | 58 |
| 366 | 20250312 | 123700 | 8360126250 | 67800 | 67700 | 67900 | 67700 | 641 |
| 367 | 20250312 | 123600 | 8316665350 | 67900 | 67800 | 67900 | 67700 | 397 |
| 368 | 20250312 | 123500 | 8289748950 | 67700 | 67800 | 67900 | 67700 | 470 |
| 369 | 20250312 | 123400 | 8257884150 | 67900 | 67800 | 67900 | 67800 | 203 |
| 370 | 20250312 | 123300 | 8244118250 | 67900 | 67900 | 67900 | 67800 | 164 |
| 371 | 20250312 | 123200 | 8232996950 | 67900 | 67800 | 67900 | 67800 | 588 |
| 372 | 20250312 | 123100 | 8193127850 | 67800 | 67900 | 67900 | 67800 | 194 |
| 373 | 20250312 | 123000 | 8179974150 | 67800 | 67800 | 67900 | 67800 | 509 |
| 374 | 20250312 | 122900 | 8145463450 | 67900 | 67900 | 67900 | 67800 | 91 |
| 375 | 20250312 | 122800 | 8139287650 | 67800 | 67800 | 67900 | 67700 | 1132 |
| 376 | 20250312 | 122700 | 8062512050 | 67800 | 67800 | 67900 | 67800 | 645 |
| 377 | 20250312 | 122600 | 8018776150 | 67800 | 67800 | 67900 | 67800 | 521 |
| 378 | 20250312 | 122500 | 7983450850 | 67800 | 67800 | 67850 | 67800 | 519 |
| 379 | 20250312 | 122400 | 7948260300 | 67800 | 67800 | 67800 | 67800 | 102 |
| 380 | 20250312 | 122300 | 7941344700 | 67800 | 67800 | 67850 | 67800 | 465 |
| 381 | 20250312 | 122200 | 7909817200 | 67800 | 67900 | 67900 | 67800 | 487 |
| 382 | 20250312 | 122100 | 7876796950 | 67800 | 67900 | 67900 | 67800 | 242 |
| 383 | 20250312 | 122000 | 7860384650 | 67900 | 67800 | 67900 | 67800 | 146 |
| 384 | 20250312 | 121900 | 7850485350 | 67800 | 67900 | 67900 | 67800 | 487 |
| 385 | 20250312 | 121800 | 7817460150 | 67800 | 67800 | 67900 | 67800 | 447 |
| 386 | 20250312 | 121700 | 7787148250 | 67800 | 67800 | 67800 | 67800 | 534 |
| 387 | 20250312 | 121600 | 7750943050 | 67900 | 67800 | 67900 | 67800 | 257 |
| 388 | 20250312 | 121500 | 7733513750 | 67800 | 67800 | 67900 | 67800 | 107 |
| 389 | 20250312 | 121400 | 7726252750 | 67800 | 67900 | 67900 | 67800 | 627 |
| 390 | 20250312 | 121300 | 7683741450 | 67800 | 67900 | 67900 | 67800 | 172 |
| 391 | 20250312 | 121200 | 7672079450 | 67800 | 67800 | 67900 | 67800 | 432 |
| 392 | 20250312 | 121100 | 7642784150 | 67800 | 67800 | 67900 | 67800 | 262 |
| 393 | 20250312 | 121000 | 7625020150 | 67900 | 67800 | 67900 | 67800 | 187 |
| 394 | 20250312 | 120900 | 7612341450 | 67900 | 67900 | 67900 | 67800 | 456 |
| 395 | 20250312 | 120800 | 7581418850 | 67900 | 67800 | 68000 | 67800 | 1064 |
| 396 | 20250312 | 120700 | 7509200250 | 67800 | 67800 | 67800 | 67700 | 444 |
| 397 | 20250312 | 120600 | 7479136250 | 67700 | 67800 | 67800 | 67700 | 72 |
| 398 | 20250312 | 120500 | 7474256650 | 67700 | 67800 | 67800 | 67700 | 608 |
| 399 | 20250312 | 120400 | 7433071950 | 67800 | 67800 | 67800 | 67700 | 745 |
| 400 | 20250312 | 120300 | 7382615350 | 67800 | 67900 | 67900 | 67700 | 231 |
| 401 | 20250312 | 120200 | 7366952350 | 67700 | 67900 | 67900 | 67700 | 749 |
| 402 | 20250312 | 120100 | 7316173550 | 67900 | 67800 | 67900 | 67800 | 246 |
| 403 | 20250312 | 120000 | 7299491050 | 67900 | 67800 | 68000 | 67800 | 123 |
| 404 | 20250312 | 115900 | 7291146450 | 67800 | 67900 | 67900 | 67800 | 656 |
| 405 | 20250312 | 115800 | 7246604450 | 68000 | 67900 | 68000 | 67800 | 1610 |
| 406 | 20250312 | 115700 | 7137300950 | 67800 | 67700 | 67900 | 67700 | 828 |
| 407 | 20250312 | 115600 | 7081183150 | 67700 | 67800 | 67800 | 67700 | 378 |
| 408 | 20250312 | 115500 | 7055590550 | 67800 | 67800 | 67800 | 67700 | 186 |
| 409 | 20250312 | 115400 | 7042990250 | 67800 | 67700 | 67800 | 67700 | 935 |
| 410 | 20250312 | 115300 | 6979639450 | 67800 | 67800 | 67800 | 67700 | 700 |
| 411 | 20250312 | 115200 | 6932193350 | 67700 | 67800 | 67800 | 67700 | 226 |
| 412 | 20250312 | 115100 | 6916888550 | 67700 | 67800 | 67800 | 67700 | 631 |
| 413 | 20250312 | 115000 | 6874153750 | 67700 | 67800 | 67800 | 67700 | 247 |
| 414 | 20250312 | 114900 | 6857423250 | 67800 | 67700 | 67800 | 67700 | 498 |
| 415 | 20250312 | 114800 | 6823699050 | 67700 | 67800 | 67800 | 67700 | 458 |
| 416 | 20250312 | 114700 | 6792684550 | 67800 | 67800 | 67800 | 67750 | 45 |
| 417 | 20250312 | 114600 | 6789633700 | 67700 | 67800 | 67800 | 67700 | 188 |
| 418 | 20250312 | 114500 | 6776901500 | 67700 | 67700 | 67800 | 67700 | 387 |
| 419 | 20250312 | 114400 | 6750683300 | 67800 | 67700 | 67800 | 67700 | 209 |
| 420 | 20250312 | 114300 | 6736529300 | 67700 | 67800 | 67800 | 67700 | 303 |
| 421 | 20250312 | 114200 | 6716003100 | 67700 | 67800 | 67800 | 67700 | 231 |
| 422 | 20250312 | 114100 | 6700362300 | 67700 | 67800 | 67900 | 67700 | 1520 |
| 423 | 20250312 | 114000 | 6597303500 | 67800 | 67700 | 67800 | 67700 | 188 |
| 424 | 20250312 | 113900 | 6584571200 | 67700 | 67800 | 67800 | 67700 | 432 |
| 425 | 20250312 | 113800 | 6555316500 | 67700 | 67700 | 67900 | 67700 | 1192 |
| 426 | 20250312 | 113700 | 6474428800 | 67800 | 67700 | 67800 | 67700 | 400 |
| 427 | 20250312 | 113600 | 6447340300 | 67800 | 67800 | 67800 | 67700 | 423 |
| 428 | 20250312 | 113500 | 6418687900 | 67700 | 67800 | 67800 | 67700 | 770 |
| 429 | 20250312 | 113400 | 6366520000 | 67700 | 67700 | 67800 | 67700 | 381 |
| 430 | 20250312 | 113300 | 6340719900 | 67800 | 67700 | 67800 | 67700 | 156 |
| 431 | 20250312 | 113200 | 6330157200 | 67700 | 67800 | 67800 | 67700 | 256 |
| 432 | 20250312 | 113100 | 6312825800 | 67800 | 67800 | 67800 | 67700 | 1199 |
| 433 | 20250312 | 113000 | 6231604600 | 67800 | 67700 | 67900 | 67700 | 578 |
| 434 | 20250312 | 112900 | 6192451550 | 67800 | 67800 | 67800 | 67700 | 401 |
| 435 | 20250312 | 112800 | 6165275450 | 67700 | 67800 | 67800 | 67700 | 684 |
| 436 | 20250312 | 112700 | 6118960100 | 67800 | 67700 | 67800 | 67700 | 279 |
| 437 | 20250312 | 112600 | 6100069850 | 67700 | 67800 | 67900 | 67700 | 480 |
| 438 | 20250312 | 112500 | 6067557650 | 67800 | 67700 | 67800 | 67700 | 1213 |
| 439 | 20250312 | 112400 | 5985336050 | 67700 | 67700 | 67800 | 67700 | 226 |
| 440 | 20250312 | 112300 | 5970021150 | 67700 | 67800 | 67800 | 67700 | 291 |
| 441 | 20250312 | 112200 | 5950307150 | 67700 | 67800 | 67800 | 67700 | 534 |
| 442 | 20250312 | 112100 | 5914149350 | 67700 | 67700 | 67800 | 67700 | 671 |
| 443 | 20250312 | 112000 | 5868709850 | 67800 | 67800 | 67800 | 67700 | 204 |
| 444 | 20250312 | 111900 | 5854884050 | 67750 | 67700 | 67800 | 67700 | 1733 |
| 445 | 20250312 | 111800 | 5737397450 | 67800 | 67700 | 67800 | 67700 | 562 |
| 446 | 20250312 | 111700 | 5699348450 | 67700 | 67700 | 67800 | 67700 | 859 |
| 447 | 20250312 | 111600 | 5641161400 | 67700 | 67800 | 67900 | 67700 | 3378 |
| 448 | 20250312 | 111500 | 5412140700 | 67800 | 67900 | 67900 | 67800 | 219 |
| 449 | 20250312 | 111400 | 5397271300 | 67800 | 67900 | 67900 | 67800 | 207 |
| 450 | 20250312 | 111300 | 5383236100 | 67800 | 67900 | 67900 | 67800 | 464 |
| 451 | 20250312 | 111200 | 5351757600 | 67900 | 67800 | 67900 | 67800 | 152 |
| 452 | 20250312 | 111100 | 5341442400 | 67800 | 67900 | 67900 | 67800 | 241 |
| 453 | 20250312 | 111000 | 5325096900 | 67800 | 67900 | 67900 | 67800 | 698 |
| 454 | 20250312 | 110900 | 5277704400 | 67800 | 67800 | 67900 | 67800 | 346 |
| 455 | 20250312 | 110800 | 5254240900 | 67800 | 67800 | 67900 | 67800 | 1880 |
| 456 | 20250312 | 110700 | 5126774800 | 67900 | 67850 | 67900 | 67800 | 180 |
| 457 | 20250312 | 110600 | 5114564150 | 67900 | 67800 | 67900 | 67800 | 1527 |
| 458 | 20250312 | 110500 | 5010948050 | 67900 | 68000 | 68000 | 67900 | 1598 |
| 459 | 20250312 | 110400 | 4902434950 | 68000 | 68000 | 68100 | 68000 | 347 |
| 460 | 20250312 | 110300 | 4878838450 | 68000 | 68100 | 68100 | 68000 | 519 |
| 461 | 20250312 | 110200 | 4843539650 | 68000 | 68000 | 68100 | 68000 | 142 |
| 462 | 20250312 | 110100 | 4833883250 | 68000 | 68100 | 68100 | 68000 | 72 |
| 463 | 20250312 | 110000 | 4828984150 | 68100 | 68100 | 68100 | 68000 | 301 |
| 464 | 20250312 | 105900 | 4808513250 | 68100 | 68100 | 68100 | 68000 | 79 |
| 465 | 20250312 | 105800 | 4803136550 | 68000 | 68100 | 68100 | 68000 | 1304 |
| 466 | 20250312 | 105700 | 4714460700 | 68100 | 68100 | 68100 | 68000 | 88 |
| 467 | 20250312 | 105600 | 4708468000 | 68000 | 68100 | 68100 | 68000 | 54 |
| 468 | 20250312 | 105500 | 4704790700 | 68000 | 68100 | 68100 | 68000 | 241 |
| 469 | 20250312 | 105400 | 4688395800 | 68000 | 68100 | 68100 | 68000 | 71 |
| 470 | 20250312 | 105300 | 4683560800 | 68100 | 68100 | 68100 | 68100 | 688 |
| 471 | 20250312 | 105200 | 4636708000 | 68000 | 68100 | 68100 | 68000 | 117 |
| 472 | 20250312 | 105100 | 4628742700 | 68100 | 68100 | 68100 | 68000 | 255 |
| 473 | 20250312 | 105000 | 4611395500 | 68100 | 68100 | 68100 | 68000 | 83 |
| 474 | 20250312 | 104900 | 4605749900 | 68100 | 68100 | 68100 | 68000 | 254 |
| 475 | 20250312 | 104800 | 4588454000 | 68000 | 68100 | 68100 | 68000 | 105 |
| 476 | 20250312 | 104700 | 4581307100 | 68100 | 68000 | 68100 | 67900 | 348 |
| 477 | 20250312 | 104600 | 4557652300 | 68000 | 67900 | 68000 | 67900 | 286 |
| 478 | 20250312 | 104500 | 4538210400 | 68000 | 68000 | 68000 | 68000 | 414 |
| 479 | 20250312 | 104400 | 4510058400 | 68000 | 68000 | 68000 | 67900 | 46 |
| 480 | 20250312 | 104300 | 4506931000 | 68000 | 68000 | 68000 | 68000 | 84 |
| 481 | 20250312 | 104200 | 4501219000 | 67900 | 68000 | 68000 | 67900 | 271 |
| 482 | 20250312 | 104100 | 4482813800 | 68000 | 68000 | 68000 | 67900 | 24 |
| 483 | 20250312 | 104000 | 4481181900 | 68000 | 68000 | 68000 | 67900 | 79 |
| 484 | 20250312 | 103900 | 4475815700 | 68000 | 68000 | 68000 | 67900 | 35 |
| 485 | 20250312 | 103800 | 4473437800 | 68000 | 67900 | 68000 | 67900 | 204 |
| 486 | 20250312 | 103700 | 4459583400 | 67900 | 68000 | 68000 | 67900 | 243 |
| 487 | 20250312 | 103600 | 4443062100 | 68000 | 68000 | 68000 | 68000 | 18 |
| 488 | 20250312 | 103500 | 4441838100 | 68000 | 68000 | 68000 | 68000 | 149 |
| 489 | 20250312 | 103400 | 4431706100 | 68000 | 68000 | 68100 | 67900 | 1474 |
| 490 | 20250312 | 103300 | 4331481700 | 68000 | 68000 | 68000 | 68000 | 258 |
| 491 | 20250312 | 103200 | 4313937700 | 68000 | 68000 | 68000 | 68000 | 205 |
| 492 | 20250312 | 103100 | 4299997700 | 68000 | 68100 | 68100 | 68000 | 549 |
| 493 | 20250312 | 103000 | 4262662400 | 68100 | 68100 | 68100 | 68000 | 71 |
| 494 | 20250312 | 102900 | 4257832100 | 68100 | 68100 | 68100 | 68000 | 189 |
| 495 | 20250312 | 102800 | 4244978300 | 68100 | 68100 | 68100 | 68100 | 24 |
| 496 | 20250312 | 102700 | 4243343900 | 68100 | 68000 | 68100 | 67900 | 1827 |
| 497 | 20250312 | 102600 | 4119107900 | 68000 | 68000 | 68000 | 67900 | 80 |
| 498 | 20250312 | 102500 | 4113672900 | 67900 | 68000 | 68000 | 67900 | 208 |
| 499 | 20250312 | 102400 | 4099547700 | 68000 | 68000 | 68000 | 67900 | 16 |
| 500 | 20250312 | 102300 | 4098460100 | 68000 | 67900 | 68000 | 67900 | 98 |
| 501 | 20250312 | 102200 | 4091805000 | 68000 | 67900 | 68000 | 67900 | 126 |
| 502 | 20250312 | 102100 | 4083248400 | 67900 | 67900 | 68000 | 67900 | 270 |
| 503 | 20250312 | 102000 | 4064912600 | 67900 | 67900 | 68000 | 67850 | 471 |
| 504 | 20250312 | 101900 | 4032931100 | 67900 | 67800 | 67900 | 67800 | 109 |
| 505 | 20250312 | 101800 | 4025539050 | 67900 | 68000 | 68000 | 67900 | 313 |
| 506 | 20250312 | 101700 | 4004283850 | 67900 | 68000 | 68000 | 67900 | 60 |
| 507 | 20250312 | 101600 | 4000208050 | 68000 | 68000 | 68000 | 67900 | 259 |
| 508 | 20250312 | 101500 | 3982621100 | 68000 | 67900 | 68000 | 67900 | 211 |
| 509 | 20250312 | 101400 | 3968291800 | 68000 | 68000 | 68000 | 67900 | 370 |
| 510 | 20250312 | 101300 | 3943166300 | 67900 | 68000 | 68000 | 67900 | 128 |
| 511 | 20250312 | 101200 | 3934473200 | 68000 | 67900 | 68000 | 67900 | 706 |
| 512 | 20250312 | 101100 | 3886509000 | 67900 | 67900 | 68000 | 67900 | 168 |
| 513 | 20250312 | 101000 | 3875100600 | 68000 | 67950 | 68000 | 67900 | 98 |
| 514 | 20250312 | 100900 | 3868445400 | 67950 | 67950 | 67950 | 67900 | 107 |
| 515 | 20250312 | 100800 | 3861179800 | 67950 | 67900 | 67950 | 67900 | 106 |
| 516 | 20250312 | 100700 | 3853982000 | 67900 | 67900 | 67950 | 67900 | 330 |
| 517 | 20250312 | 100600 | 3831574400 | 67900 | 67900 | 67950 | 67900 | 113 |
| 518 | 20250312 | 100500 | 3823901400 | 67900 | 67900 | 67950 | 67900 | 93 |
| 519 | 20250312 | 100400 | 3817586050 | 67900 | 67900 | 67950 | 67900 | 136 |
| 520 | 20250312 | 100300 | 3808351100 | 67900 | 68000 | 68050 | 67900 | 926 |
| 521 | 20250312 | 100200 | 3745395550 | 68050 | 68050 | 68050 | 68000 | 106 |
| 522 | 20250312 | 100100 | 3738187000 | 68000 | 68050 | 68050 | 68000 | 21 |
| 523 | 20250312 | 100000 | 3736758350 | 68050 | 68050 | 68100 | 68000 | 351 |
| 524 | 20250312 | 095900 | 3712888150 | 68100 | 68100 | 68100 | 68000 | 277 |
| 525 | 20250312 | 095800 | 3694051450 | 68000 | 68000 | 68100 | 68000 | 585 |
| 526 | 20250312 | 095700 | 3654252150 | 68000 | 67900 | 68000 | 67900 | 1105 |
| 527 | 20250312 | 095600 | 3579122050 | 67800 | 67900 | 67900 | 67800 | 189 |
| 528 | 20250312 | 095500 | 3566292600 | 67900 | 67800 | 67900 | 67700 | 318 |
| 529 | 20250312 | 095400 | 3544729400 | 67800 | 67800 | 67900 | 67800 | 370 |
| 530 | 20250312 | 095300 | 3519641100 | 67800 | 67800 | 67800 | 67700 | 438 |
| 531 | 20250312 | 095200 | 3489948100 | 67700 | 67700 | 67800 | 67700 | 425 |
| 532 | 20250312 | 095100 | 3461160500 | 67800 | 67700 | 67800 | 67700 | 685 |
| 533 | 20250312 | 095000 | 3414746600 | 67700 | 67800 | 67800 | 67700 | 484 |
| 534 | 20250312 | 094900 | 3381977000 | 67700 | 67700 | 67800 | 67700 | 351 |
| 535 | 20250312 | 094800 | 3358206700 | 67700 | 67700 | 67800 | 67700 | 367 |
| 536 | 20250312 | 094700 | 3333352100 | 67800 | 67800 | 67800 | 67700 | 432 |
| 537 | 20250312 | 094600 | 3304085100 | 67800 | 67800 | 67900 | 67700 | 474 |
| 538 | 20250312 | 094500 | 3271962400 | 67800 | 67800 | 67900 | 67800 | 566 |
| 539 | 20250312 | 094400 | 3233575500 | 67700 | 67800 | 67800 | 67700 | 290 |
| 540 | 20250312 | 094300 | 3213927800 | 67800 | 67800 | 67800 | 67700 | 350 |
| 541 | 20250312 | 094200 | 3190209900 | 67800 | 67800 | 67800 | 67700 | 721 |
| 542 | 20250312 | 094100 | 3141342400 | 67800 | 67700 | 67800 | 67700 | 360 |
| 543 | 20250312 | 094000 | 3116968400 | 67700 | 67900 | 67900 | 67700 | 963 |
| 544 | 20250312 | 093900 | 3051682300 | 67800 | 67800 | 67900 | 67800 | 195 |
| 545 | 20250312 | 093800 | 3038460600 | 67800 | 67800 | 67900 | 67800 | 42 |
| 546 | 20250312 | 093700 | 3035609800 | 67900 | 67900 | 67900 | 67800 | 600 |
| 547 | 20250312 | 093600 | 2994887800 | 67900 | 68000 | 68000 | 67900 | 938 |
| 548 | 20250312 | 093500 | 2931104600 | 68100 | 68000 | 68100 | 68000 | 28 |
| 549 | 20250312 | 093400 | 2929198600 | 68100 | 68100 | 68100 | 68000 | 109 |
| 550 | 20250312 | 093300 | 2921776500 | 68000 | 68100 | 68100 | 68000 | 41 |
| 551 | 20250312 | 093200 | 2918985250 | 68000 | 68000 | 68100 | 68000 | 286 |
| 552 | 20250312 | 093100 | 2899526950 | 68000 | 68000 | 68100 | 68000 | 118 |
| 553 | 20250312 | 093000 | 2891493850 | 68100 | 68100 | 68100 | 68000 | 247 |
| 554 | 20250312 | 092900 | 2874696550 | 68100 | 68000 | 68100 | 68000 | 229 |
| 555 | 20250312 | 092800 | 2859113550 | 67900 | 68000 | 68100 | 67900 | 709 |
| 556 | 20250312 | 092700 | 2810929250 | 68100 | 68100 | 68100 | 68000 | 43 |
| 557 | 20250312 | 092600 | 2808001050 | 68100 | 68000 | 68100 | 68000 | 121 |
| 558 | 20250312 | 092500 | 2799769850 | 68000 | 67700 | 68000 | 67700 | 4027 |
| 559 | 20250312 | 092400 | 2526387150 | 67700 | 67800 | 67800 | 67700 | 251 |
| 560 | 20250312 | 092300 | 2509387950 | 67700 | 67800 | 67800 | 67700 | 177 |
| 561 | 20250312 | 092200 | 2497403350 | 67800 | 67700 | 67800 | 67700 | 291 |
| 562 | 20250312 | 092100 | 2477701450 | 67700 | 67700 | 67800 | 67700 | 303 |
| 563 | 20250312 | 092000 | 2457186350 | 67700 | 67700 | 67800 | 67700 | 165 |
| 564 | 20250312 | 091900 | 2446014550 | 67800 | 67800 | 67800 | 67500 | 9034 |
| 565 | 20250312 | 091800 | 1834457050 | 67900 | 67800 | 67900 | 67800 | 36 |
| 566 | 20250312 | 091700 | 1832013700 | 67900 | 67900 | 67900 | 67800 | 55 |
| 567 | 20250312 | 091600 | 1828279450 | 67900 | 67900 | 67900 | 67800 | 1414 |
| 568 | 20250312 | 091500 | 1732407450 | 67900 | 67800 | 67900 | 67800 | 440 |
| 569 | 20250312 | 091400 | 1702531550 | 67900 | 68050 | 68100 | 67800 | 3847 |
| 570 | 20250312 | 091300 | 1441002100 | 68100 | 68000 | 68100 | 68000 | 285 |
| 571 | 20250312 | 091200 | 1421608200 | 68100 | 68000 | 68100 | 68000 | 177 |
| 572 | 20250312 | 091100 | 1409555600 | 68000 | 68000 | 68100 | 68000 | 163 |
| 573 | 20250312 | 091000 | 1398462100 | 68000 | 68000 | 68000 | 67900 | 443 |
| 574 | 20250312 | 090900 | 1368342200 | 68000 | 68000 | 68000 | 68000 | 212 |
| 575 | 20250312 | 090800 | 1353926200 | 68000 | 68100 | 68100 | 67900 | 656 |
| 576 | 20250312 | 090700 | 1309298100 | 68100 | 68000 | 68100 | 68000 | 421 |
| 577 | 20250312 | 090600 | 1280636500 | 68000 | 68000 | 68100 | 67900 | 1970 |
| 578 | 20250312 | 090500 | 1146637900 | 68000 | 67900 | 68000 | 67900 | 455 |
| 579 | 20250312 | 090400 | 1115727300 | 67900 | 67800 | 67900 | 67800 | 822 |
| 580 | 20250312 | 090300 | 1059984700 | 67700 | 67800 | 67800 | 67700 | 541 |
| 581 | 20250312 | 090200 | 1023320700 | 67800 | 67800 | 67850 | 67800 | 1194 |
| 582 | 20250312 | 090100 | 942367400 | 67800 | 68100 | 68200 | 67600 | 5278 |
| 583 | 20250312 | 090000 | 584287500 | 68100 | 67900 | 68300 | 67900 | 8596 |