33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 191600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 3 | 20250317 | 191500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20250317 | 191400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20250317 | 191300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20250317 | 191200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20250317 | 191100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20250317 | 191000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20250317 | 190900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20250317 | 190800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20250317 | 190700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20250317 | 190600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20250317 | 190500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20250317 | 190400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20250317 | 190300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20250317 | 190200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20250317 | 190100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20250317 | 190000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20250317 | 185900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20250317 | 185800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20250317 | 185700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20250317 | 185600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20250317 | 185500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20250317 | 185400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20250317 | 185300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20250317 | 185200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20250317 | 185100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20250317 | 185000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20250317 | 184900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20250317 | 184800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20250317 | 184700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20250317 | 184600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 33 | 20250317 | 184500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20250317 | 184400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20250317 | 184300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20250317 | 184200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20250317 | 184100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20250317 | 184000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20250317 | 183900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20250317 | 183800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20250317 | 183700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20250317 | 183600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20250317 | 183500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20250317 | 183400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20250317 | 183300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20250317 | 183200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20250317 | 183100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20250317 | 183000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20250317 | 182900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20250317 | 182800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20250317 | 182700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20250317 | 182600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20250317 | 182500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20250317 | 182400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20250317 | 182300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20250317 | 182200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20250317 | 182100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20250317 | 182000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20250317 | 181900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20250317 | 181800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20250317 | 181700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20250317 | 181600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 63 | 20250317 | 181500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20250317 | 181400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20250317 | 181300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20250317 | 181200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20250317 | 181100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20250317 | 181000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20250317 | 180900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20250317 | 180800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20250317 | 180700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20250317 | 180600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20250317 | 180500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20250317 | 180400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20250317 | 180300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20250317 | 180200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20250317 | 180100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20250317 | 180000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20250317 | 175900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20250317 | 175800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20250317 | 175700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20250317 | 175600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20250317 | 175500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20250317 | 175400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20250317 | 175300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20250317 | 175200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20250317 | 175100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20250317 | 175000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20250317 | 174900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20250317 | 174800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20250317 | 174700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20250317 | 174600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 93 | 20250317 | 174500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20250317 | 174400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20250317 | 174300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20250317 | 174200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20250317 | 174100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20250317 | 174000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20250317 | 173900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20250317 | 173800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20250317 | 173700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20250317 | 173600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20250317 | 173500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20250317 | 173400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20250317 | 173300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20250317 | 173200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20250317 | 173100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20250317 | 173000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20250317 | 172900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20250317 | 172800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20250317 | 172700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20250317 | 172600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20250317 | 172500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20250317 | 172400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20250317 | 172300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20250317 | 172200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20250317 | 172100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20250317 | 172000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20250317 | 171900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20250317 | 171800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20250317 | 171700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20250317 | 171600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 123 | 20250317 | 171500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20250317 | 171400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20250317 | 171300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20250317 | 171200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20250317 | 171100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20250317 | 171000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20250317 | 170900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20250317 | 170800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20250317 | 170700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20250317 | 170600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20250317 | 170500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20250317 | 170400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20250317 | 170300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20250317 | 170200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20250317 | 170100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20250317 | 170000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20250317 | 165900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20250317 | 165800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20250317 | 165700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20250317 | 165600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20250317 | 165500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20250317 | 165400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20250317 | 165300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20250317 | 165200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20250317 | 165100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20250317 | 165000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20250317 | 164900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20250317 | 164800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20250317 | 164700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20250317 | 164600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 153 | 20250317 | 164500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20250317 | 164400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20250317 | 164300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20250317 | 164200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20250317 | 164100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20250317 | 164000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20250317 | 163900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20250317 | 163800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20250317 | 163700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20250317 | 163600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20250317 | 163500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20250317 | 163400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20250317 | 163300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20250317 | 163200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20250317 | 163100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20250317 | 163000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20250317 | 162900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20250317 | 162800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20250317 | 162700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20250317 | 162600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20250317 | 162500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20250317 | 162400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20250317 | 162300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20250317 | 162200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20250317 | 162100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20250317 | 162000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20250317 | 161900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20250317 | 161800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20250317 | 161700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20250317 | 161600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 183 | 20250317 | 161500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20250317 | 161400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20250317 | 161300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20250317 | 161200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20250317 | 161100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20250317 | 161000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20250317 | 160900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20250317 | 160800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20250317 | 160700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20250317 | 160600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20250317 | 160500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20250317 | 160400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20250317 | 160300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20250317 | 160200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20250317 | 160100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20250317 | 160000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20250317 | 155900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20250317 | 155800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20250317 | 155700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20250317 | 155600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20250317 | 155500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20250317 | 155400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20250317 | 155300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20250317 | 155200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20250317 | 155100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20250317 | 155000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20250317 | 154900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20250317 | 154800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20250317 | 154700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20250317 | 154600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 213 | 20250317 | 154500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20250317 | 154400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20250317 | 154300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20250317 | 154200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20250317 | 154100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20250317 | 154000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20250317 | 153900 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20250317 | 153800 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20250317 | 153700 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20250317 | 153600 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20250317 | 153500 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20250317 | 153400 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20250317 | 153300 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20250317 | 153200 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20250317 | 153100 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20250317 | 153000 | 16560320625 | 41700 | 41700 | 41700 | 41700 | 7529 |
| 229 | 20250317 | 152900 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20250317 | 152800 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20250317 | 152700 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20250317 | 152600 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20250317 | 152500 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20250317 | 152400 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20250317 | 152300 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20250317 | 152200 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20250317 | 152100 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20250317 | 152000 | 16246361325 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20250317 | 151900 | 16246361325 | 41800 | 41750 | 41800 | 41700 | 894 |
| 240 | 20250317 | 151800 | 16209040675 | 41750 | 41700 | 41750 | 41700 | 414 |
| 241 | 20250317 | 151700 | 16191769675 | 41750 | 41700 | 41750 | 41700 | 636 |
| 242 | 20250317 | 151600 | 16165219325 | 41750 | 41800 | 41800 | 41700 | 704 |
| 243 | 20250317 | 151500 | 16135823375 | 41800 | 41750 | 41800 | 41700 | 1068 |
| 244 | 20250317 | 151400 | 16091235775 | 41750 | 41750 | 41750 | 41700 | 244 |
| 245 | 20250317 | 151300 | 16081053925 | 41750 | 41700 | 41750 | 41700 | 642 |
| 246 | 20250317 | 151200 | 16054277425 | 41750 | 41750 | 41750 | 41700 | 65 |
| 247 | 20250317 | 151100 | 16051563925 | 41750 | 41750 | 41800 | 41700 | 285 |
| 248 | 20250317 | 151000 | 16039664625 | 41750 | 41700 | 41750 | 41700 | 210 |
| 249 | 20250317 | 150900 | 16030900275 | 41750 | 41800 | 41800 | 41750 | 701 |
| 250 | 20250317 | 150800 | 16001618650 | 41800 | 41775 | 41800 | 41775 | 148 |
| 251 | 20250317 | 150700 | 15995433625 | 41800 | 41750 | 41800 | 41700 | 522 |
| 252 | 20250317 | 150600 | 15973649700 | 41800 | 41750 | 41800 | 41700 | 278 |
| 253 | 20250317 | 150500 | 15962041000 | 41750 | 41800 | 41800 | 41700 | 495 |
| 254 | 20250317 | 150400 | 15941373600 | 41800 | 41750 | 41800 | 41750 | 886 |
| 255 | 20250317 | 150300 | 15904377100 | 41800 | 41800 | 41800 | 41750 | 218 |
| 256 | 20250317 | 150200 | 15895266300 | 41800 | 41800 | 41900 | 41750 | 696 |
| 257 | 20250317 | 150100 | 15866159800 | 41800 | 41750 | 41800 | 41750 | 206 |
| 258 | 20250317 | 150000 | 15857553975 | 41750 | 41750 | 41800 | 41700 | 744 |
| 259 | 20250317 | 145900 | 15826494575 | 41750 | 41800 | 41800 | 41700 | 1053 |
| 260 | 20250317 | 145800 | 15782561975 | 41750 | 41750 | 41800 | 41700 | 701 |
| 261 | 20250317 | 145700 | 15753293925 | 41750 | 41750 | 41800 | 41750 | 1079 |
| 262 | 20250317 | 145600 | 15708239125 | 41800 | 41800 | 41800 | 41750 | 750 |
| 263 | 20250317 | 145500 | 15676908250 | 41800 | 41800 | 41800 | 41750 | 288 |
| 264 | 20250317 | 145400 | 15664872925 | 41750 | 41850 | 41850 | 41750 | 1345 |
| 265 | 20250317 | 145300 | 15608648575 | 41800 | 41850 | 41850 | 41800 | 365 |
| 266 | 20250317 | 145200 | 15593380550 | 41850 | 41800 | 41850 | 41800 | 598 |
| 267 | 20250317 | 145100 | 15568359700 | 41800 | 41800 | 41850 | 41800 | 246 |
| 268 | 20250317 | 145000 | 15558066700 | 41850 | 41900 | 41900 | 41800 | 465 |
| 269 | 20250317 | 144900 | 15538596800 | 41850 | 41850 | 41900 | 41800 | 599 |
| 270 | 20250317 | 144800 | 15513534450 | 41900 | 41850 | 41900 | 41800 | 475 |
| 271 | 20250317 | 144700 | 15493644750 | 41850 | 41850 | 41900 | 41800 | 1176 |
| 272 | 20250317 | 144600 | 15444479600 | 41850 | 41850 | 41900 | 41850 | 1011 |
| 273 | 20250317 | 144500 | 15402160050 | 41850 | 41900 | 42000 | 41850 | 949 |
| 274 | 20250317 | 144400 | 15362391650 | 41900 | 41950 | 41950 | 41900 | 2356 |
| 275 | 20250317 | 144300 | 15263612100 | 42050 | 42050 | 42100 | 41950 | 2352 |
| 276 | 20250317 | 144200 | 15164727950 | 42050 | 42100 | 42150 | 42000 | 1373 |
| 277 | 20250317 | 144100 | 15106948200 | 42100 | 42050 | 42100 | 42000 | 229 |
| 278 | 20250317 | 144000 | 15097320150 | 42050 | 42050 | 42050 | 42000 | 161 |
| 279 | 20250317 | 143900 | 15090553500 | 42000 | 42000 | 42050 | 41950 | 326 |
| 280 | 20250317 | 143800 | 15076861100 | 42000 | 42000 | 42050 | 41950 | 250 |
| 281 | 20250317 | 143700 | 15066359750 | 42050 | 42000 | 42050 | 41950 | 139 |
| 282 | 20250317 | 143600 | 15060522250 | 42050 | 42000 | 42050 | 41950 | 990 |
| 283 | 20250317 | 143500 | 15018944350 | 42000 | 41950 | 42000 | 41950 | 297 |
| 284 | 20250317 | 143400 | 15006472650 | 42000 | 42000 | 42000 | 41950 | 129 |
| 285 | 20250317 | 143300 | 15001056200 | 42000 | 41975 | 42000 | 41950 | 255 |
| 286 | 20250317 | 143200 | 14990351175 | 42000 | 41950 | 42050 | 41950 | 279 |
| 287 | 20250317 | 143100 | 14978634325 | 41950 | 42000 | 42050 | 41950 | 171 |
| 288 | 20250317 | 143000 | 14971453625 | 42050 | 42000 | 42050 | 41950 | 167 |
| 289 | 20250317 | 142900 | 14964439525 | 42000 | 42000 | 42050 | 41950 | 358 |
| 290 | 20250317 | 142800 | 14949413875 | 42000 | 41950 | 42000 | 41950 | 367 |
| 291 | 20250317 | 142700 | 14934004475 | 41950 | 42000 | 42000 | 41950 | 525 |
| 292 | 20250317 | 142600 | 14911969475 | 42000 | 42100 | 42100 | 41950 | 1695 |
| 293 | 20250317 | 142500 | 14840758875 | 42050 | 42050 | 42100 | 42000 | 491 |
| 294 | 20250317 | 142400 | 14820112175 | 42050 | 42100 | 42100 | 42000 | 622 |
| 295 | 20250317 | 142300 | 14793939075 | 42100 | 42100 | 42100 | 42000 | 1774 |
| 296 | 20250317 | 142200 | 14719303625 | 42100 | 42100 | 42100 | 42050 | 336 |
| 297 | 20250317 | 142100 | 14705166875 | 42100 | 42100 | 42100 | 42050 | 378 |
| 298 | 20250317 | 142000 | 14689256200 | 42100 | 42050 | 42100 | 42050 | 633 |
| 299 | 20250317 | 141900 | 14662614850 | 42100 | 42050 | 42100 | 42050 | 245 |
| 300 | 20250317 | 141800 | 14652307800 | 42100 | 42050 | 42100 | 42000 | 352 |
| 301 | 20250317 | 141700 | 14637504750 | 42050 | 42000 | 42050 | 42000 | 421 |
| 302 | 20250317 | 141600 | 14619804200 | 42050 | 42000 | 42050 | 42000 | 262 |
| 303 | 20250317 | 141500 | 14608789900 | 42000 | 42050 | 42050 | 42000 | 248 |
| 304 | 20250317 | 141400 | 14598364550 | 42050 | 42050 | 42100 | 42000 | 869 |
| 305 | 20250317 | 141300 | 14561837700 | 42050 | 42150 | 42150 | 42000 | 970 |
| 306 | 20250317 | 141200 | 14521021450 | 42150 | 42150 | 42150 | 42050 | 1948 |
| 307 | 20250317 | 141100 | 14438987400 | 42150 | 42150 | 42225 | 42100 | 3653 |
| 308 | 20250317 | 141000 | 14284943700 | 42100 | 41850 | 42100 | 41850 | 2644 |
| 309 | 20250317 | 140900 | 14173889800 | 41900 | 41850 | 41900 | 41800 | 144 |
| 310 | 20250317 | 140800 | 14167861450 | 41850 | 41850 | 41850 | 41800 | 139 |
| 311 | 20250317 | 140700 | 14162045050 | 41850 | 41850 | 41850 | 41800 | 232 |
| 312 | 20250317 | 140600 | 14152336650 | 41800 | 41900 | 41900 | 41800 | 188 |
| 313 | 20250317 | 140500 | 14144464000 | 41900 | 41800 | 41900 | 41800 | 309 |
| 314 | 20250317 | 140400 | 14131531750 | 41825 | 41850 | 41850 | 41800 | 713 |
| 315 | 20250317 | 140300 | 14101719650 | 41850 | 41850 | 41900 | 41800 | 471 |
| 316 | 20250317 | 140200 | 14082007100 | 41850 | 41850 | 41850 | 41800 | 171 |
| 317 | 20250317 | 140100 | 14074851650 | 41850 | 41850 | 41850 | 41800 | 159 |
| 318 | 20250317 | 140000 | 14068197700 | 41850 | 41900 | 41900 | 41800 | 566 |
| 319 | 20250317 | 135900 | 14044493500 | 41900 | 41900 | 41900 | 41850 | 186 |
| 320 | 20250317 | 135800 | 14036705250 | 41900 | 41850 | 41900 | 41850 | 82 |
| 321 | 20250317 | 135700 | 14033273200 | 41900 | 41850 | 41900 | 41850 | 113 |
| 322 | 20250317 | 135600 | 14028543575 | 41900 | 41850 | 41900 | 41800 | 252 |
| 323 | 20250317 | 135500 | 14017989775 | 41850 | 41800 | 41850 | 41800 | 171 |
| 324 | 20250317 | 135400 | 14010835875 | 41850 | 41800 | 41850 | 41800 | 158 |
| 325 | 20250317 | 135300 | 14004226575 | 41850 | 41800 | 41850 | 41800 | 721 |
| 326 | 20250317 | 135200 | 13974056525 | 41850 | 41800 | 41850 | 41800 | 52 |
| 327 | 20250317 | 135100 | 13971881175 | 41850 | 41800 | 41850 | 41750 | 215 |
| 328 | 20250317 | 135000 | 13962892575 | 41750 | 41800 | 41800 | 41750 | 264 |
| 329 | 20250317 | 134900 | 13951860375 | 41800 | 41800 | 41850 | 41800 | 694 |
| 330 | 20250317 | 134800 | 13922850300 | 41750 | 41750 | 41800 | 41700 | 486 |
| 331 | 20250317 | 134700 | 13902552900 | 41750 | 41700 | 41750 | 41700 | 116 |
| 332 | 20250317 | 134600 | 13897712700 | 41700 | 41800 | 41850 | 41700 | 3054 |
| 333 | 20250317 | 134500 | 13770167300 | 41800 | 41800 | 41850 | 41800 | 333 |
| 334 | 20250317 | 134400 | 13756246300 | 41800 | 41750 | 41800 | 41750 | 461 |
| 335 | 20250317 | 134300 | 13736997400 | 41750 | 41800 | 41800 | 41750 | 222 |
| 336 | 20250317 | 134200 | 13727721700 | 41800 | 41850 | 41850 | 41800 | 310 |
| 337 | 20250317 | 134100 | 13714761450 | 41850 | 41750 | 41850 | 41750 | 177 |
| 338 | 20250317 | 134000 | 13707364600 | 41750 | 41750 | 41800 | 41750 | 108 |
| 339 | 20250317 | 133900 | 13702853300 | 41750 | 41750 | 41800 | 41750 | 186 |
| 340 | 20250317 | 133800 | 13695087250 | 41800 | 41825 | 41850 | 41800 | 1029 |
| 341 | 20250317 | 133700 | 13652070525 | 41825 | 41800 | 41850 | 41800 | 160 |
| 342 | 20250317 | 133600 | 13645378500 | 41800 | 41900 | 41900 | 41800 | 105 |
| 343 | 20250317 | 133500 | 13640988050 | 41850 | 41850 | 41900 | 41800 | 122 |
| 344 | 20250317 | 133400 | 13635882300 | 41850 | 41850 | 41850 | 41800 | 565 |
| 345 | 20250317 | 133300 | 13612240550 | 41850 | 41900 | 41950 | 41850 | 446 |
| 346 | 20250317 | 133200 | 13593551400 | 41900 | 42000 | 42000 | 41900 | 52 |
| 347 | 20250317 | 133100 | 13591368150 | 41950 | 41900 | 41950 | 41900 | 170 |
| 348 | 20250317 | 133000 | 13584237050 | 41900 | 41850 | 41900 | 41850 | 93 |
| 349 | 20250317 | 132900 | 13580342950 | 41900 | 41850 | 41900 | 41850 | 98 |
| 350 | 20250317 | 132800 | 13576237600 | 41900 | 41950 | 41950 | 41900 | 163 |
| 351 | 20250317 | 132700 | 13569403900 | 41925 | 41850 | 41950 | 41850 | 75 |
| 352 | 20250317 | 132600 | 13566261900 | 41900 | 41850 | 41900 | 41800 | 280 |
| 353 | 20250317 | 132500 | 13554532300 | 41850 | 41800 | 41850 | 41800 | 192 |
| 354 | 20250317 | 132400 | 13546497900 | 41800 | 41850 | 41850 | 41800 | 60 |
| 355 | 20250317 | 132300 | 13543989300 | 41850 | 41800 | 41850 | 41800 | 409 |
| 356 | 20250317 | 132200 | 13526873850 | 41800 | 41800 | 41800 | 41800 | 104 |
| 357 | 20250317 | 132100 | 13522526650 | 41850 | 41800 | 41850 | 41800 | 277 |
| 358 | 20250317 | 132000 | 13510936400 | 41800 | 41750 | 41800 | 41750 | 1184 |
| 359 | 20250317 | 131900 | 13461457250 | 41800 | 41800 | 41800 | 41800 | 273 |
| 360 | 20250317 | 131800 | 13450045850 | 41800 | 41800 | 41850 | 41800 | 194 |
| 361 | 20250317 | 131700 | 13441932975 | 41800 | 41800 | 41800 | 41775 | 124 |
| 362 | 20250317 | 131600 | 13436750200 | 41800 | 41800 | 41850 | 41750 | 158 |
| 363 | 20250317 | 131500 | 13430141500 | 41850 | 41800 | 41850 | 41750 | 809 |
| 364 | 20250317 | 131400 | 13396325050 | 41750 | 41750 | 41800 | 41750 | 517 |
| 365 | 20250317 | 131300 | 13374719200 | 41750 | 41800 | 41850 | 41750 | 149 |
| 366 | 20250317 | 131200 | 13368496300 | 41750 | 41800 | 41800 | 41750 | 292 |
| 367 | 20250317 | 131100 | 13356304050 | 41800 | 41850 | 41900 | 41800 | 1242 |
| 368 | 20250317 | 131000 | 13304347600 | 41900 | 41850 | 41900 | 41850 | 58 |
| 369 | 20250317 | 130900 | 13301918100 | 41850 | 41850 | 41950 | 41850 | 144 |
| 370 | 20250317 | 130800 | 13295890550 | 41850 | 41900 | 41950 | 41850 | 64 |
| 371 | 20250317 | 130700 | 13293208950 | 41950 | 41900 | 41950 | 41900 | 77 |
| 372 | 20250317 | 130600 | 13289979300 | 41900 | 41900 | 41950 | 41900 | 242 |
| 373 | 20250317 | 130500 | 13279838800 | 41900 | 41900 | 41950 | 41900 | 84 |
| 374 | 20250317 | 130400 | 13276316950 | 41950 | 41950 | 41950 | 41900 | 715 |
| 375 | 20250317 | 130300 | 13246339450 | 42000 | 42100 | 42100 | 42000 | 521 |
| 376 | 20250317 | 130200 | 13224427100 | 42050 | 42050 | 42100 | 42050 | 384 |
| 377 | 20250317 | 130100 | 13208271150 | 42100 | 42100 | 42100 | 42050 | 276 |
| 378 | 20250317 | 130000 | 13196652375 | 42100 | 42150 | 42150 | 42100 | 70 |
| 379 | 20250317 | 125900 | 13193704675 | 42100 | 42150 | 42150 | 42100 | 53 |
| 380 | 20250317 | 125800 | 13191470875 | 42150 | 42100 | 42150 | 42100 | 159 |
| 381 | 20250317 | 125700 | 13184769925 | 42100 | 42150 | 42150 | 42100 | 51 |
| 382 | 20250317 | 125600 | 13182620775 | 42100 | 42100 | 42100 | 42050 | 90 |
| 383 | 20250317 | 125500 | 13178832275 | 42100 | 42050 | 42100 | 42050 | 31 |
| 384 | 20250317 | 125400 | 13177528375 | 42050 | 42050 | 42100 | 42050 | 74 |
| 385 | 20250317 | 125300 | 13174414725 | 42050 | 42000 | 42050 | 42000 | 45 |
| 386 | 20250317 | 125200 | 13172523025 | 42050 | 42150 | 42150 | 42050 | 370 |
| 387 | 20250317 | 125100 | 13156964025 | 42100 | 42100 | 42150 | 42050 | 952 |
| 388 | 20250317 | 125000 | 13116873375 | 42100 | 42200 | 42200 | 42100 | 521 |
| 389 | 20250317 | 124900 | 13094939075 | 42150 | 42100 | 42150 | 42100 | 350 |
| 390 | 20250317 | 124800 | 13080187075 | 42150 | 42100 | 42200 | 42100 | 751 |
| 391 | 20250317 | 124700 | 13048530625 | 42150 | 42100 | 42150 | 42100 | 235 |
| 392 | 20250317 | 124600 | 13038630575 | 42100 | 42100 | 42150 | 42050 | 410 |
| 393 | 20250317 | 124500 | 13021369225 | 42050 | 41950 | 42050 | 41950 | 229 |
| 394 | 20250317 | 124400 | 13011741075 | 42000 | 41950 | 42000 | 41950 | 541 |
| 395 | 20250317 | 124300 | 12989031950 | 41925 | 41900 | 41925 | 41900 | 418 |
| 396 | 20250317 | 124200 | 12971517675 | 41850 | 41850 | 41900 | 41850 | 78 |
| 397 | 20250317 | 124100 | 12968250675 | 41850 | 41850 | 41850 | 41850 | 20 |
| 398 | 20250317 | 124000 | 12967413675 | 41900 | 41850 | 41900 | 41850 | 125 |
| 399 | 20250317 | 123900 | 12962178975 | 41850 | 41900 | 41900 | 41850 | 26 |
| 400 | 20250317 | 123800 | 12961089825 | 41900 | 41900 | 41900 | 41850 | 325 |
| 401 | 20250317 | 123700 | 12947484475 | 41850 | 41850 | 41900 | 41800 | 821 |
| 402 | 20250317 | 123600 | 12913125475 | 41850 | 41850 | 41900 | 41800 | 443 |
| 403 | 20250317 | 123500 | 12894584075 | 41850 | 41900 | 41900 | 41850 | 72 |
| 404 | 20250317 | 123400 | 12891568675 | 41850 | 41850 | 41900 | 41850 | 31 |
| 405 | 20250317 | 123300 | 12890270575 | 41850 | 41900 | 41900 | 41850 | 21 |
| 406 | 20250317 | 123200 | 12889391475 | 41900 | 41900 | 41900 | 41850 | 576 |
| 407 | 20250317 | 123100 | 12865257825 | 41900 | 41850 | 41900 | 41850 | 105 |
| 408 | 20250317 | 123000 | 12860858725 | 41850 | 41850 | 41850 | 41800 | 224 |
| 409 | 20250317 | 122900 | 12851484475 | 41850 | 41800 | 41850 | 41750 | 70 |
| 410 | 20250317 | 122800 | 12848558525 | 41750 | 41750 | 41800 | 41750 | 49 |
| 411 | 20250317 | 122700 | 12846511625 | 41800 | 41800 | 41800 | 41750 | 67 |
| 412 | 20250317 | 122600 | 12843711775 | 41850 | 41800 | 41850 | 41750 | 382 |
| 413 | 20250317 | 122500 | 12827742975 | 41800 | 41850 | 41850 | 41800 | 46 |
| 414 | 20250317 | 122400 | 12825818525 | 41850 | 41900 | 41900 | 41850 | 111 |
| 415 | 20250317 | 122300 | 12821170975 | 41900 | 41850 | 41900 | 41850 | 23 |
| 416 | 20250317 | 122200 | 12820207675 | 41850 | 41850 | 41850 | 41800 | 143 |
| 417 | 20250317 | 122100 | 12814226675 | 41900 | 41850 | 41900 | 41850 | 143 |
| 418 | 20250317 | 122000 | 12808240175 | 41850 | 41850 | 41900 | 41850 | 568 |
| 419 | 20250317 | 121900 | 12784462875 | 41850 | 41850 | 41850 | 41850 | 370 |
| 420 | 20250317 | 121800 | 12768978375 | 41900 | 41900 | 41900 | 41850 | 111 |
| 421 | 20250317 | 121700 | 12764329625 | 41900 | 41850 | 41900 | 41850 | 53 |
| 422 | 20250317 | 121600 | 12762109275 | 41850 | 41800 | 41900 | 41800 | 129 |
| 423 | 20250317 | 121500 | 12756710225 | 41900 | 41800 | 41900 | 41800 | 285 |
| 424 | 20250317 | 121400 | 12744780675 | 41800 | 41750 | 41800 | 41750 | 347 |
| 425 | 20250317 | 121300 | 12730277675 | 41750 | 41700 | 41750 | 41700 | 136 |
| 426 | 20250317 | 121200 | 12724599825 | 41700 | 41700 | 41750 | 41700 | 114 |
| 427 | 20250317 | 121100 | 12719845375 | 41750 | 41750 | 41800 | 41700 | 1452 |
| 428 | 20250317 | 121000 | 12659224825 | 41700 | 41800 | 41800 | 41700 | 1331 |
| 429 | 20250317 | 120900 | 12603661475 | 41750 | 41750 | 41850 | 41750 | 316 |
| 430 | 20250317 | 120800 | 12590452825 | 41750 | 41800 | 41800 | 41750 | 603 |
| 431 | 20250317 | 120700 | 12565277400 | 41800 | 41850 | 41850 | 41750 | 568 |
| 432 | 20250317 | 120600 | 12541535500 | 41800 | 41850 | 41900 | 41800 | 860 |
| 433 | 20250317 | 120500 | 12505545250 | 41900 | 41900 | 41950 | 41850 | 509 |
| 434 | 20250317 | 120400 | 12484221150 | 41900 | 41950 | 41950 | 41900 | 174 |
| 435 | 20250317 | 120300 | 12476926500 | 41950 | 42100 | 42100 | 41950 | 2165 |
| 436 | 20250317 | 120200 | 12385961350 | 42100 | 42200 | 42200 | 42100 | 962 |
| 437 | 20250317 | 120100 | 12345456650 | 42150 | 42200 | 42200 | 42100 | 935 |
| 438 | 20250317 | 120000 | 12306067150 | 42200 | 42200 | 42250 | 42200 | 476 |
| 439 | 20250317 | 115900 | 12285975650 | 42200 | 42150 | 42200 | 42150 | 50 |
| 440 | 20250317 | 115800 | 12283866400 | 42150 | 42200 | 42200 | 42150 | 321 |
| 441 | 20250317 | 115700 | 12270328950 | 42200 | 42200 | 42200 | 42150 | 78 |
| 442 | 20250317 | 115600 | 12267037850 | 42150 | 42150 | 42200 | 42100 | 268 |
| 443 | 20250317 | 115500 | 12255743150 | 42150 | 42200 | 42250 | 42150 | 826 |
| 444 | 20250317 | 115400 | 12220922950 | 42200 | 42200 | 42250 | 42200 | 282 |
| 445 | 20250317 | 115300 | 12209017950 | 42250 | 42250 | 42250 | 42200 | 193 |
| 446 | 20250317 | 115200 | 12200866900 | 42250 | 42250 | 42250 | 42200 | 310 |
| 447 | 20250317 | 115100 | 12187777300 | 42300 | 42200 | 42300 | 42200 | 607 |
| 448 | 20250317 | 115000 | 12162129000 | 42250 | 42250 | 42300 | 42250 | 180 |
| 449 | 20250317 | 114900 | 12154519100 | 42300 | 42300 | 42300 | 42250 | 181 |
| 450 | 20250317 | 114800 | 12146864300 | 42300 | 42250 | 42300 | 42200 | 379 |
| 451 | 20250317 | 114700 | 12130838400 | 42250 | 42300 | 42300 | 42250 | 395 |
| 452 | 20250317 | 114600 | 12114132900 | 42300 | 42300 | 42300 | 42250 | 121 |
| 453 | 20250317 | 114500 | 12109018900 | 42300 | 42250 | 42300 | 42250 | 235 |
| 454 | 20250317 | 114400 | 12099079100 | 42300 | 42250 | 42300 | 42200 | 603 |
| 455 | 20250317 | 114300 | 12073601450 | 42250 | 42200 | 42250 | 42150 | 598 |
| 456 | 20250317 | 114200 | 12048358175 | 42175 | 42200 | 42200 | 42150 | 23 |
| 457 | 20250317 | 114100 | 12047388050 | 42200 | 42150 | 42200 | 42100 | 215 |
| 458 | 20250317 | 114000 | 12038319400 | 42150 | 42150 | 42200 | 42150 | 52 |
| 459 | 20250317 | 113900 | 12036126300 | 42200 | 42200 | 42200 | 42100 | 381 |
| 460 | 20250317 | 113800 | 12020058050 | 42200 | 42150 | 42200 | 42150 | 448 |
| 461 | 20250317 | 113700 | 12001167300 | 42150 | 42150 | 42200 | 42150 | 124 |
| 462 | 20250317 | 113600 | 11995936300 | 42150 | 42200 | 42200 | 42100 | 156 |
| 463 | 20250317 | 113500 | 11989358200 | 42200 | 42150 | 42200 | 42150 | 268 |
| 464 | 20250317 | 113400 | 11978056350 | 42150 | 42200 | 42200 | 42150 | 92 |
| 465 | 20250317 | 113300 | 11974174550 | 42200 | 42200 | 42200 | 42100 | 143 |
| 466 | 20250317 | 113200 | 11968144100 | 42150 | 42100 | 42200 | 42100 | 269 |
| 467 | 20250317 | 113100 | 11956814800 | 42150 | 42150 | 42200 | 42100 | 288 |
| 468 | 20250317 | 113000 | 11944680000 | 42150 | 42150 | 42200 | 42100 | 117 |
| 469 | 20250317 | 112900 | 11939750000 | 42100 | 42150 | 42200 | 42100 | 510 |
| 470 | 20250317 | 112800 | 11918263700 | 42150 | 42150 | 42200 | 42150 | 226 |
| 471 | 20250317 | 112700 | 11908737750 | 42200 | 42200 | 42250 | 42150 | 1580 |
| 472 | 20250317 | 112600 | 11842110750 | 42200 | 42250 | 42300 | 42200 | 45 |
| 473 | 20250317 | 112500 | 11840209300 | 42250 | 42300 | 42300 | 42200 | 228 |
| 474 | 20250317 | 112400 | 11830570950 | 42250 | 42250 | 42300 | 42250 | 242 |
| 475 | 20250317 | 112300 | 11820344250 | 42250 | 42200 | 42250 | 42200 | 344 |
| 476 | 20250317 | 112200 | 11805820950 | 42250 | 42250 | 42250 | 42200 | 210 |
| 477 | 20250317 | 112100 | 11796948700 | 42250 | 42300 | 42300 | 42250 | 413 |
| 478 | 20250317 | 112000 | 11779484225 | 42300 | 42200 | 42300 | 42150 | 1166 |
| 479 | 20250317 | 111900 | 11730212275 | 42200 | 42200 | 42200 | 42150 | 432 |
| 480 | 20250317 | 111800 | 11711989675 | 42150 | 42200 | 42250 | 42150 | 126 |
| 481 | 20250317 | 111700 | 11706672475 | 42200 | 42200 | 42250 | 42150 | 250 |
| 482 | 20250317 | 111600 | 11696118775 | 42200 | 42200 | 42250 | 42200 | 90 |
| 483 | 20250317 | 111500 | 11692317375 | 42300 | 42150 | 42300 | 42150 | 751 |
| 484 | 20250317 | 111400 | 11660643325 | 42200 | 42150 | 42200 | 42150 | 52 |
| 485 | 20250317 | 111300 | 11658449175 | 42200 | 42225 | 42250 | 42200 | 219 |
| 486 | 20250317 | 111200 | 11649203100 | 42250 | 42250 | 42250 | 42150 | 355 |
| 487 | 20250317 | 111100 | 11634215050 | 42200 | 42250 | 42250 | 42200 | 164 |
| 488 | 20250317 | 111000 | 11627288450 | 42250 | 42200 | 42250 | 42200 | 375 |
| 489 | 20250317 | 110900 | 11611456750 | 42250 | 42250 | 42300 | 42200 | 284 |
| 490 | 20250317 | 110800 | 11599457650 | 42250 | 42200 | 42300 | 42200 | 693 |
| 491 | 20250317 | 110700 | 11570159900 | 42300 | 42200 | 42300 | 42200 | 218 |
| 492 | 20250317 | 110600 | 11560945350 | 42250 | 42300 | 42300 | 42250 | 403 |
| 493 | 20250317 | 110500 | 11543916400 | 42250 | 42200 | 42300 | 42200 | 658 |
| 494 | 20250317 | 110400 | 11516109600 | 42250 | 42150 | 42250 | 42150 | 150 |
| 495 | 20250317 | 110300 | 11509775300 | 42200 | 42150 | 42200 | 42150 | 380 |
| 496 | 20250317 | 110200 | 11493745400 | 42150 | 42150 | 42150 | 42050 | 1195 |
| 497 | 20250317 | 110100 | 11443431350 | 42150 | 42100 | 42150 | 42050 | 194 |
| 498 | 20250317 | 110000 | 11435258100 | 42100 | 42150 | 42150 | 42100 | 72 |
| 499 | 20250317 | 105900 | 11432225150 | 42150 | 42150 | 42150 | 42050 | 554 |
| 500 | 20250317 | 105800 | 11408899800 | 42150 | 42150 | 42200 | 42150 | 165 |
| 501 | 20250317 | 105700 | 11401937200 | 42200 | 42250 | 42250 | 42200 | 449 |
| 502 | 20250317 | 105600 | 11382981000 | 42250 | 42050 | 42250 | 42050 | 1961 |
| 503 | 20250317 | 105500 | 11300248500 | 42100 | 42050 | 42100 | 42050 | 312 |
| 504 | 20250317 | 105400 | 11287121175 | 42050 | 42100 | 42100 | 42050 | 194 |
| 505 | 20250317 | 105300 | 11278955725 | 42100 | 42050 | 42100 | 42050 | 259 |
| 506 | 20250317 | 105200 | 11268060425 | 42100 | 42150 | 42150 | 42100 | 227 |
| 507 | 20250317 | 105100 | 11258500075 | 42150 | 42150 | 42150 | 42100 | 306 |
| 508 | 20250317 | 105000 | 11245607225 | 42150 | 42150 | 42150 | 42150 | 420 |
| 509 | 20250317 | 104900 | 11227904225 | 42150 | 42100 | 42150 | 42050 | 736 |
| 510 | 20250317 | 104800 | 11196901725 | 42050 | 42100 | 42150 | 42050 | 814 |
| 511 | 20250317 | 104700 | 11162635825 | 42050 | 42100 | 42100 | 42050 | 456 |
| 512 | 20250317 | 104600 | 11143441675 | 42050 | 42075 | 42100 | 42050 | 200 |
| 513 | 20250317 | 104500 | 11135028600 | 42100 | 42100 | 42100 | 42050 | 155 |
| 514 | 20250317 | 104400 | 11128504050 | 42100 | 42100 | 42100 | 42050 | 173 |
| 515 | 20250317 | 104300 | 11121227950 | 42100 | 41950 | 42100 | 41950 | 1467 |
| 516 | 20250317 | 104200 | 11059567250 | 41950 | 41950 | 42000 | 41950 | 207 |
| 517 | 20250317 | 104100 | 11050882500 | 41950 | 41950 | 41950 | 41900 | 740 |
| 518 | 20250317 | 104000 | 11019840250 | 41900 | 41900 | 41950 | 41900 | 228 |
| 519 | 20250317 | 103900 | 11010283850 | 41900 | 41850 | 41900 | 41850 | 279 |
| 520 | 20250317 | 103800 | 10998597825 | 41850 | 41850 | 41900 | 41800 | 961 |
| 521 | 20250317 | 103700 | 10958378475 | 41850 | 41900 | 41950 | 41850 | 250 |
| 522 | 20250317 | 103600 | 10947899825 | 41900 | 41950 | 42000 | 41900 | 443 |
| 523 | 20250317 | 103500 | 10929313425 | 41950 | 41900 | 42050 | 41850 | 1164 |
| 524 | 20250317 | 103400 | 10880524825 | 41900 | 41900 | 41950 | 41900 | 682 |
| 525 | 20250317 | 103300 | 10851945725 | 41900 | 42050 | 42100 | 41900 | 6204 |
| 526 | 20250317 | 103200 | 10591408425 | 42050 | 42100 | 42150 | 42050 | 1461 |
| 527 | 20250317 | 103100 | 10529932375 | 42100 | 42050 | 42150 | 42050 | 476 |
| 528 | 20250317 | 103000 | 10509890175 | 42100 | 42100 | 42100 | 42000 | 5897 |
| 529 | 20250317 | 102900 | 10261770400 | 42100 | 42125 | 42125 | 42100 | 630 |
| 530 | 20250317 | 102800 | 10235244125 | 42100 | 42150 | 42150 | 42100 | 459 |
| 531 | 20250317 | 102700 | 10215906525 | 42150 | 42150 | 42200 | 42100 | 1468 |
| 532 | 20250317 | 102600 | 10154010100 | 42150 | 42200 | 42200 | 42150 | 174 |
| 533 | 20250317 | 102500 | 10146674300 | 42250 | 42200 | 42250 | 42200 | 251 |
| 534 | 20250317 | 102400 | 10136074700 | 42250 | 42200 | 42250 | 42150 | 213 |
| 535 | 20250317 | 102300 | 10127085900 | 42200 | 42200 | 42250 | 42200 | 461 |
| 536 | 20250317 | 102200 | 10107623450 | 42200 | 42225 | 42250 | 42150 | 529 |
| 537 | 20250317 | 102100 | 10085300975 | 42250 | 42300 | 42300 | 42200 | 1584 |
| 538 | 20250317 | 102000 | 10018442325 | 42300 | 42350 | 42400 | 42250 | 1457 |
| 539 | 20250317 | 101900 | 9956764775 | 42350 | 42400 | 42450 | 42250 | 2600 |
| 540 | 20250317 | 101800 | 9846658975 | 42300 | 42400 | 42450 | 42300 | 2999 |
| 541 | 20250317 | 101700 | 9719492100 | 42400 | 42300 | 42450 | 42300 | 5236 |
| 542 | 20250317 | 101600 | 9497725600 | 42300 | 42200 | 42300 | 42200 | 1031 |
| 543 | 20250317 | 101500 | 9454160800 | 42200 | 42150 | 42250 | 42150 | 553 |
| 544 | 20250317 | 101400 | 9430819300 | 42250 | 42175 | 42250 | 42150 | 1323 |
| 545 | 20250317 | 101300 | 9374947325 | 42150 | 42150 | 42200 | 42100 | 692 |
| 546 | 20250317 | 101200 | 9345780475 | 42100 | 42050 | 42100 | 42000 | 388 |
| 547 | 20250317 | 101100 | 9329454675 | 42100 | 42100 | 42100 | 42050 | 369 |
| 548 | 20250317 | 101000 | 9313925225 | 42100 | 42250 | 42250 | 42100 | 450 |
| 549 | 20250317 | 100900 | 9294972225 | 42250 | 42300 | 42350 | 42200 | 2035 |
| 550 | 20250317 | 100800 | 9208981575 | 42350 | 42250 | 42400 | 42250 | 1841 |
| 551 | 20250317 | 100700 | 9131043025 | 42300 | 42250 | 42300 | 42250 | 463 |
| 552 | 20250317 | 100600 | 9111463400 | 42300 | 42300 | 42300 | 42250 | 1767 |
| 553 | 20250317 | 100500 | 9036799950 | 42300 | 42050 | 42400 | 42050 | 3785 |
| 554 | 20250317 | 100400 | 8876735350 | 42050 | 42100 | 42100 | 42000 | 727 |
| 555 | 20250317 | 100300 | 8846174500 | 42100 | 42050 | 42100 | 42050 | 985 |
| 556 | 20250317 | 100200 | 8804725100 | 42100 | 42150 | 42150 | 42000 | 2476 |
| 557 | 20250317 | 100100 | 8700544950 | 42150 | 42200 | 42200 | 42100 | 3926 |
| 558 | 20250317 | 100000 | 8535148250 | 42150 | 42150 | 42200 | 42100 | 664 |
| 559 | 20250317 | 095900 | 8507149075 | 42200 | 42400 | 42400 | 42150 | 2445 |
| 560 | 20250317 | 095800 | 8403829375 | 42400 | 42250 | 42400 | 42250 | 7064 |
| 561 | 20250317 | 095700 | 8104737150 | 42250 | 42100 | 42300 | 42050 | 8223 |
| 562 | 20250317 | 095600 | 7757893000 | 42100 | 42000 | 42100 | 42000 | 1494 |
| 563 | 20250317 | 095500 | 7695012900 | 42100 | 42050 | 42100 | 41950 | 2465 |
| 564 | 20250317 | 095400 | 7591376300 | 42000 | 41900 | 42000 | 41900 | 3246 |
| 565 | 20250317 | 095300 | 7455092350 | 41850 | 41750 | 41850 | 41750 | 427 |
| 566 | 20250317 | 095200 | 7437232200 | 41750 | 41750 | 41850 | 41750 | 793 |
| 567 | 20250317 | 095100 | 7404104950 | 41750 | 41750 | 41800 | 41700 | 1133 |
| 568 | 20250317 | 095000 | 7356803850 | 41750 | 41650 | 41800 | 41650 | 2919 |
| 569 | 20250317 | 094900 | 7235058650 | 41700 | 41650 | 41700 | 41650 | 96 |
| 570 | 20250317 | 094800 | 7231060200 | 41650 | 41550 | 41700 | 41550 | 626 |
| 571 | 20250317 | 094700 | 7205020650 | 41550 | 41650 | 41700 | 41550 | 3070 |
| 572 | 20250317 | 094600 | 7077313450 | 41600 | 41600 | 41650 | 41550 | 1164 |
| 573 | 20250317 | 094500 | 7028916150 | 41600 | 41850 | 41850 | 41600 | 4605 |
| 574 | 20250317 | 094400 | 6836802650 | 41850 | 41900 | 41900 | 41850 | 390 |
| 575 | 20250317 | 094300 | 6820464400 | 41850 | 42050 | 42050 | 41850 | 3186 |
| 576 | 20250317 | 094200 | 6686692750 | 42025 | 42000 | 42050 | 41975 | 2108 |
| 577 | 20250317 | 094100 | 6598127150 | 42000 | 41850 | 42000 | 41800 | 1757 |
| 578 | 20250317 | 094000 | 6524477775 | 41850 | 41800 | 41850 | 41800 | 524 |
| 579 | 20250317 | 093900 | 6502574525 | 41800 | 41750 | 41800 | 41700 | 1474 |
| 580 | 20250317 | 093800 | 6441014425 | 41750 | 42100 | 42150 | 41750 | 4493 |
| 581 | 20250317 | 093700 | 6252821750 | 42100 | 42200 | 42250 | 42000 | 4454 |
| 582 | 20250317 | 093600 | 6065183100 | 42200 | 42000 | 42250 | 42000 | 7380 |
| 583 | 20250317 | 093500 | 5753966750 | 42100 | 41900 | 42150 | 41900 | 10199 |
| 584 | 20250317 | 093400 | 5325201600 | 41900 | 41900 | 42150 | 41800 | 11600 |
| 585 | 20250317 | 093300 | 4838397450 | 41900 | 41650 | 41900 | 41600 | 7355 |
| 586 | 20250317 | 093200 | 4531230825 | 41650 | 41400 | 41650 | 41400 | 2771 |
| 587 | 20250317 | 093100 | 4416065125 | 41400 | 41600 | 41600 | 41400 | 3405 |
| 588 | 20250317 | 093000 | 4274875025 | 41550 | 41500 | 41600 | 41500 | 1718 |
| 589 | 20250317 | 092900 | 4203490925 | 41550 | 41450 | 41600 | 41450 | 6682 |
| 590 | 20250317 | 092800 | 3926150225 | 41425 | 41300 | 41425 | 41300 | 2530 |
| 591 | 20250317 | 092700 | 3821514525 | 41300 | 41300 | 41300 | 41200 | 1513 |
| 592 | 20250317 | 092600 | 3759065325 | 41300 | 41050 | 41400 | 41050 | 8487 |
| 593 | 20250317 | 092500 | 3409125800 | 41100 | 41150 | 41150 | 41000 | 1050 |
| 594 | 20250317 | 092400 | 3366039550 | 41100 | 40900 | 41100 | 40900 | 3068 |
| 595 | 20250317 | 092300 | 3240187550 | 40900 | 40750 | 40900 | 40750 | 612 |
| 596 | 20250317 | 092200 | 3215220650 | 40800 | 40850 | 40850 | 40700 | 2701 |
| 597 | 20250317 | 092100 | 3105027100 | 40850 | 40950 | 40950 | 40850 | 1263 |
| 598 | 20250317 | 092000 | 3053382550 | 40950 | 40900 | 40950 | 40900 | 141 |
| 599 | 20250317 | 091900 | 3047608700 | 40900 | 40850 | 40900 | 40850 | 248 |
| 600 | 20250317 | 091800 | 3037471600 | 40850 | 40650 | 40850 | 40650 | 1501 |
| 601 | 20250317 | 091700 | 2976309375 | 40650 | 40700 | 40700 | 40650 | 1520 |
| 602 | 20250317 | 091600 | 2914486675 | 40700 | 40800 | 40850 | 40700 | 1781 |
| 603 | 20250317 | 091500 | 2841928875 | 40850 | 40900 | 40900 | 40850 | 920 |
| 604 | 20250317 | 091400 | 2804334875 | 40900 | 40950 | 41000 | 40850 | 2571 |
| 605 | 20250317 | 091300 | 2699139925 | 40900 | 41150 | 41250 | 40850 | 3237 |
| 606 | 20250317 | 091200 | 2566301425 | 41250 | 41100 | 41300 | 41100 | 7366 |
| 607 | 20250317 | 091100 | 2262904050 | 41100 | 40950 | 41150 | 40950 | 3882 |
| 608 | 20250317 | 091000 | 2103531400 | 40950 | 40950 | 41000 | 40900 | 1604 |
| 609 | 20250317 | 090900 | 2037860600 | 41000 | 41000 | 41100 | 40900 | 1271 |
| 610 | 20250317 | 090800 | 1985774050 | 40950 | 40900 | 41150 | 40900 | 3129 |
| 611 | 20250317 | 090700 | 1857464300 | 40850 | 40850 | 41000 | 40800 | 1521 |
| 612 | 20250317 | 090600 | 1795265600 | 40850 | 40750 | 40950 | 40750 | 3438 |
| 613 | 20250317 | 090500 | 1654711300 | 40800 | 40750 | 40900 | 40650 | 2011 |
| 614 | 20250317 | 090400 | 1572703550 | 40750 | 40800 | 40950 | 40700 | 2307 |
| 615 | 20250317 | 090300 | 1478688000 | 40800 | 40700 | 41050 | 40550 | 4085 |
| 616 | 20250317 | 090200 | 1311865300 | 40650 | 41050 | 41150 | 40500 | 12853 |
| 617 | 20250317 | 090100 | 786694050 | 41050 | 41100 | 41200 | 40900 | 5921 |
| 618 | 20250317 | 090000 | 543598750 | 41000 | 40900 | 41250 | 40850 | 13190 |