33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 191600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 3 | 20250319 | 191500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20250319 | 191400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20250319 | 191300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20250319 | 191200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20250319 | 191100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20250319 | 191000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20250319 | 190900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20250319 | 190800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20250319 | 190700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20250319 | 190600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20250319 | 190500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20250319 | 190400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20250319 | 190300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20250319 | 190200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20250319 | 190100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20250319 | 190000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20250319 | 185900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20250319 | 185800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20250319 | 185700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20250319 | 185600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20250319 | 185500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20250319 | 185400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20250319 | 185300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20250319 | 185200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20250319 | 185100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20250319 | 185000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20250319 | 184900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20250319 | 184800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20250319 | 184700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20250319 | 184600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 33 | 20250319 | 184500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20250319 | 184400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20250319 | 184300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20250319 | 184200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20250319 | 184100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20250319 | 184000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20250319 | 183900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20250319 | 183800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20250319 | 183700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20250319 | 183600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20250319 | 183500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20250319 | 183400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20250319 | 183300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20250319 | 183200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20250319 | 183100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20250319 | 183000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20250319 | 182900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20250319 | 182800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20250319 | 182700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20250319 | 182600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20250319 | 182500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20250319 | 182400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20250319 | 182300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20250319 | 182200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20250319 | 182100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20250319 | 182000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20250319 | 181900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20250319 | 181800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20250319 | 181700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20250319 | 181600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 63 | 20250319 | 181500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20250319 | 181400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20250319 | 181300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20250319 | 181200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20250319 | 181100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20250319 | 181000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20250319 | 180900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20250319 | 180800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20250319 | 180700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20250319 | 180600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20250319 | 180500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20250319 | 180400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20250319 | 180300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20250319 | 180200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20250319 | 180100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20250319 | 180000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20250319 | 175900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20250319 | 175800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20250319 | 175700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20250319 | 175600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20250319 | 175500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20250319 | 175400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20250319 | 175300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20250319 | 175200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20250319 | 175100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20250319 | 175000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20250319 | 174900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20250319 | 174800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20250319 | 174700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20250319 | 174600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 93 | 20250319 | 174500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20250319 | 174400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20250319 | 174300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20250319 | 174200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20250319 | 174100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20250319 | 174000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20250319 | 173900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20250319 | 173800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20250319 | 173700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20250319 | 173600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20250319 | 173500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20250319 | 173400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20250319 | 173300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20250319 | 173200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20250319 | 173100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20250319 | 173000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20250319 | 172900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20250319 | 172800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20250319 | 172700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20250319 | 172600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20250319 | 172500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20250319 | 172400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20250319 | 172300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20250319 | 172200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20250319 | 172100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20250319 | 172000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20250319 | 171900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20250319 | 171800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20250319 | 171700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20250319 | 171600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 123 | 20250319 | 171500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20250319 | 171400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20250319 | 171300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20250319 | 171200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20250319 | 171100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20250319 | 171000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20250319 | 170900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20250319 | 170800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20250319 | 170700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20250319 | 170600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20250319 | 170500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20250319 | 170400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20250319 | 170300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20250319 | 170200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20250319 | 170100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20250319 | 170000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20250319 | 165900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20250319 | 165800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20250319 | 165700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20250319 | 165600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20250319 | 165500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20250319 | 165400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20250319 | 165300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20250319 | 165200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20250319 | 165100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20250319 | 165000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20250319 | 164900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20250319 | 164800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20250319 | 164700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20250319 | 164600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 153 | 20250319 | 164500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20250319 | 164400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20250319 | 164300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20250319 | 164200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20250319 | 164100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20250319 | 164000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20250319 | 163900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20250319 | 163800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20250319 | 163700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20250319 | 163600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20250319 | 163500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20250319 | 163400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20250319 | 163300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20250319 | 163200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20250319 | 163100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20250319 | 163000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20250319 | 162900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20250319 | 162800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20250319 | 162700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20250319 | 162600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20250319 | 162500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20250319 | 162400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20250319 | 162300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20250319 | 162200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20250319 | 162100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20250319 | 162000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20250319 | 161900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20250319 | 161800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20250319 | 161700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20250319 | 161600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 183 | 20250319 | 161500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20250319 | 161400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20250319 | 161300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20250319 | 161200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20250319 | 161100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20250319 | 161000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20250319 | 160900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20250319 | 160800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20250319 | 160700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20250319 | 160600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20250319 | 160500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20250319 | 160400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20250319 | 160300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20250319 | 160200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20250319 | 160100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20250319 | 160000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20250319 | 155900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20250319 | 155800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20250319 | 155700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20250319 | 155600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20250319 | 155500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20250319 | 155400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20250319 | 155300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20250319 | 155200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20250319 | 155100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20250319 | 155000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20250319 | 154900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20250319 | 154800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20250319 | 154700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20250319 | 154600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 213 | 20250319 | 154500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20250319 | 154400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20250319 | 154300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20250319 | 154200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20250319 | 154100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20250319 | 154000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20250319 | 153900 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20250319 | 153800 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20250319 | 153700 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20250319 | 153600 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20250319 | 153500 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20250319 | 153400 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20250319 | 153300 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20250319 | 153200 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20250319 | 153100 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20250319 | 153000 | 19946130625 | 43900 | 43900 | 43900 | 43900 | 5995 |
| 229 | 20250319 | 152900 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20250319 | 152800 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20250319 | 152700 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20250319 | 152600 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20250319 | 152500 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20250319 | 152400 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20250319 | 152300 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20250319 | 152200 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20250319 | 152100 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20250319 | 152000 | 19682950125 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20250319 | 151900 | 19682950125 | 44050 | 44000 | 44100 | 43950 | 1230 |
| 240 | 20250319 | 151800 | 19628832775 | 44000 | 44000 | 44000 | 43900 | 1145 |
| 241 | 20250319 | 151700 | 19578492350 | 43950 | 44100 | 44200 | 43950 | 2280 |
| 242 | 20250319 | 151600 | 19478145775 | 44100 | 44250 | 44250 | 44050 | 3917 |
| 243 | 20250319 | 151500 | 19305100575 | 44200 | 44275 | 44300 | 44200 | 1463 |
| 244 | 20250319 | 151400 | 19240360675 | 44250 | 44250 | 44300 | 44200 | 1858 |
| 245 | 20250319 | 151300 | 19158109525 | 44250 | 44250 | 44300 | 44200 | 1532 |
| 246 | 20250319 | 151200 | 19090284600 | 44250 | 44250 | 44300 | 44200 | 2677 |
| 247 | 20250319 | 151100 | 18971862900 | 44250 | 44350 | 44350 | 44250 | 6375 |
| 248 | 20250319 | 151000 | 18689528600 | 44350 | 44450 | 44450 | 44250 | 3126 |
| 249 | 20250319 | 150900 | 18550949550 | 44350 | 44400 | 44450 | 44350 | 5361 |
| 250 | 20250319 | 150800 | 18312943375 | 44400 | 44350 | 44400 | 44350 | 1905 |
| 251 | 20250319 | 150700 | 18228406750 | 44350 | 44350 | 44350 | 44300 | 3173 |
| 252 | 20250319 | 150600 | 18087697650 | 44350 | 44300 | 44350 | 44275 | 1663 |
| 253 | 20250319 | 150500 | 18013986850 | 44300 | 44300 | 44300 | 44250 | 1579 |
| 254 | 20250319 | 150400 | 17944038825 | 44250 | 44300 | 44350 | 44200 | 4875 |
| 255 | 20250319 | 150300 | 17728095850 | 44275 | 44300 | 44350 | 44200 | 2710 |
| 256 | 20250319 | 150200 | 17608097400 | 44300 | 44200 | 44300 | 44175 | 3994 |
| 257 | 20250319 | 150100 | 17431390150 | 44200 | 44100 | 44200 | 44075 | 5342 |
| 258 | 20250319 | 150000 | 17195653000 | 44100 | 44100 | 44100 | 44075 | 2333 |
| 259 | 20250319 | 145900 | 17092790350 | 44075 | 44000 | 44100 | 43975 | 2729 |
| 260 | 20250319 | 145800 | 16972636050 | 44000 | 44000 | 44000 | 43975 | 793 |
| 261 | 20250319 | 145700 | 16937749950 | 44000 | 44000 | 44000 | 43950 | 607 |
| 262 | 20250319 | 145600 | 16911051400 | 44000 | 43950 | 44000 | 43950 | 920 |
| 263 | 20250319 | 145500 | 16870584450 | 43950 | 44050 | 44050 | 43950 | 1674 |
| 264 | 20250319 | 145400 | 16796967225 | 44050 | 43950 | 44050 | 43900 | 3069 |
| 265 | 20250319 | 145300 | 16662046375 | 43950 | 44050 | 44100 | 43950 | 4031 |
| 266 | 20250319 | 145200 | 16484540725 | 44025 | 44000 | 44050 | 43950 | 3638 |
| 267 | 20250319 | 145100 | 16324408100 | 43950 | 44000 | 44000 | 43950 | 1249 |
| 268 | 20250319 | 145000 | 16269466300 | 44000 | 43900 | 44000 | 43900 | 6562 |
| 269 | 20250319 | 144900 | 15981085300 | 43900 | 43850 | 43900 | 43850 | 4091 |
| 270 | 20250319 | 144800 | 15801517700 | 43850 | 43850 | 43900 | 43850 | 1395 |
| 271 | 20250319 | 144700 | 15740292450 | 43850 | 43900 | 43900 | 43850 | 1279 |
| 272 | 20250319 | 144600 | 15684164500 | 43875 | 43850 | 43900 | 43800 | 3154 |
| 273 | 20250319 | 144500 | 15545856750 | 43800 | 43850 | 43850 | 43800 | 1403 |
| 274 | 20250319 | 144400 | 15484358650 | 43800 | 43800 | 43850 | 43800 | 1244 |
| 275 | 20250319 | 144300 | 15429859250 | 43850 | 43800 | 43850 | 43800 | 603 |
| 276 | 20250319 | 144200 | 15403426000 | 43850 | 43800 | 43850 | 43800 | 905 |
| 277 | 20250319 | 144100 | 15363766350 | 43850 | 43800 | 43850 | 43800 | 625 |
| 278 | 20250319 | 144000 | 15336366250 | 43850 | 43800 | 43850 | 43800 | 908 |
| 279 | 20250319 | 143900 | 15296559350 | 43850 | 43800 | 43850 | 43800 | 457 |
| 280 | 20250319 | 143800 | 15276524350 | 43800 | 43800 | 43850 | 43750 | 1349 |
| 281 | 20250319 | 143700 | 15217424900 | 43850 | 43750 | 43850 | 43750 | 2290 |
| 282 | 20250319 | 143600 | 15117117900 | 43800 | 43800 | 43800 | 43750 | 1921 |
| 283 | 20250319 | 143500 | 15032986300 | 43800 | 43750 | 43800 | 43750 | 623 |
| 284 | 20250319 | 143400 | 15005709650 | 43750 | 43750 | 43800 | 43700 | 521 |
| 285 | 20250319 | 143300 | 14982917950 | 43750 | 43650 | 43800 | 43650 | 5790 |
| 286 | 20250319 | 143200 | 14729798700 | 43650 | 43650 | 43700 | 43650 | 470 |
| 287 | 20250319 | 143100 | 14709265250 | 43700 | 43650 | 43700 | 43650 | 1119 |
| 288 | 20250319 | 143000 | 14660370350 | 43700 | 43700 | 43700 | 43650 | 442 |
| 289 | 20250319 | 142900 | 14641063950 | 43650 | 43650 | 43700 | 43650 | 633 |
| 290 | 20250319 | 142800 | 14613414850 | 43650 | 43700 | 43700 | 43650 | 665 |
| 291 | 20250319 | 142700 | 14584379650 | 43700 | 43650 | 43700 | 43650 | 581 |
| 292 | 20250319 | 142600 | 14559000950 | 43650 | 43700 | 43750 | 43650 | 1404 |
| 293 | 20250319 | 142500 | 14497642300 | 43750 | 43700 | 43750 | 43700 | 620 |
| 294 | 20250319 | 142400 | 14470534250 | 43750 | 43550 | 43800 | 43550 | 9080 |
| 295 | 20250319 | 142300 | 14073919450 | 43600 | 43500 | 43600 | 43500 | 705 |
| 296 | 20250319 | 142200 | 14043213225 | 43550 | 43400 | 43600 | 43400 | 3380 |
| 297 | 20250319 | 142100 | 13896193075 | 43450 | 43400 | 43450 | 43400 | 500 |
| 298 | 20250319 | 142000 | 13874477175 | 43450 | 43450 | 43450 | 43400 | 535 |
| 299 | 20250319 | 141900 | 13851237875 | 43400 | 43450 | 43450 | 43400 | 315 |
| 300 | 20250319 | 141800 | 13837564775 | 43450 | 43450 | 43450 | 43400 | 366 |
| 301 | 20250319 | 141700 | 13821675725 | 43450 | 43400 | 43450 | 43400 | 350 |
| 302 | 20250319 | 141600 | 13806482475 | 43400 | 43400 | 43450 | 43400 | 653 |
| 303 | 20250319 | 141500 | 13778119425 | 43400 | 43450 | 43450 | 43400 | 388 |
| 304 | 20250319 | 141400 | 13761272625 | 43400 | 43450 | 43450 | 43400 | 758 |
| 305 | 20250319 | 141300 | 13728373575 | 43450 | 43400 | 43450 | 43350 | 200 |
| 306 | 20250319 | 141200 | 13719691775 | 43400 | 43350 | 43400 | 43350 | 918 |
| 307 | 20250319 | 141100 | 13679873225 | 43400 | 43400 | 43400 | 43350 | 430 |
| 308 | 20250319 | 141000 | 13661228575 | 43350 | 43400 | 43400 | 43350 | 285 |
| 309 | 20250319 | 140900 | 13648866325 | 43400 | 43450 | 43450 | 43375 | 1053 |
| 310 | 20250319 | 140800 | 13603161250 | 43450 | 43500 | 43500 | 43450 | 585 |
| 311 | 20250319 | 140700 | 13577735300 | 43500 | 43450 | 43500 | 43400 | 718 |
| 312 | 20250319 | 140600 | 13546539250 | 43400 | 43450 | 43500 | 43400 | 556 |
| 313 | 20250319 | 140500 | 13522370700 | 43500 | 43450 | 43500 | 43400 | 1261 |
| 314 | 20250319 | 140400 | 13467569550 | 43500 | 43450 | 43500 | 43450 | 764 |
| 315 | 20250319 | 140300 | 13434346650 | 43450 | 43400 | 43550 | 43400 | 2585 |
| 316 | 20250319 | 140200 | 13321957900 | 43350 | 43300 | 43350 | 43250 | 820 |
| 317 | 20250319 | 140100 | 13286425450 | 43250 | 43250 | 43350 | 43250 | 517 |
| 318 | 20250319 | 140000 | 13264041750 | 43300 | 43300 | 43350 | 43250 | 568 |
| 319 | 20250319 | 135900 | 13239451800 | 43200 | 43200 | 43300 | 43150 | 1061 |
| 320 | 20250319 | 135800 | 13193598800 | 43200 | 43150 | 43200 | 43100 | 1431 |
| 321 | 20250319 | 135700 | 13131849200 | 43150 | 43150 | 43200 | 43100 | 466 |
| 322 | 20250319 | 135600 | 13111747350 | 43100 | 43150 | 43200 | 43100 | 401 |
| 323 | 20250319 | 135500 | 13094447500 | 43150 | 43150 | 43200 | 43100 | 219 |
| 324 | 20250319 | 135400 | 13084999750 | 43150 | 43150 | 43200 | 43100 | 129 |
| 325 | 20250319 | 135300 | 13079435550 | 43150 | 43150 | 43175 | 43100 | 402 |
| 326 | 20250319 | 135200 | 13062103100 | 43150 | 43200 | 43225 | 43100 | 268 |
| 327 | 20250319 | 135100 | 13050541325 | 43200 | 43100 | 43200 | 43100 | 184 |
| 328 | 20250319 | 135000 | 13042607500 | 43150 | 43150 | 43200 | 43150 | 374 |
| 329 | 20250319 | 134900 | 13026467800 | 43150 | 43300 | 43300 | 43150 | 180 |
| 330 | 20250319 | 134800 | 13018689600 | 43300 | 43300 | 43300 | 43200 | 393 |
| 331 | 20250319 | 134700 | 13001689250 | 43300 | 43300 | 43300 | 43150 | 751 |
| 332 | 20250319 | 134600 | 12969219000 | 43300 | 43200 | 43300 | 43150 | 1152 |
| 333 | 20250319 | 134500 | 12919437250 | 43200 | 43250 | 43300 | 43150 | 965 |
| 334 | 20250319 | 134400 | 12877714500 | 43250 | 43250 | 43300 | 43250 | 951 |
| 335 | 20250319 | 134300 | 12836578450 | 43300 | 43300 | 43300 | 43250 | 222 |
| 336 | 20250319 | 134200 | 12826967750 | 43300 | 43300 | 43300 | 43250 | 211 |
| 337 | 20250319 | 134100 | 12817838050 | 43250 | 43250 | 43250 | 43200 | 752 |
| 338 | 20250319 | 134000 | 12785320750 | 43250 | 43300 | 43300 | 43250 | 1018 |
| 339 | 20250319 | 133900 | 12741290100 | 43300 | 43300 | 43300 | 43250 | 558 |
| 340 | 20250319 | 133800 | 12717138850 | 43300 | 43300 | 43300 | 43250 | 229 |
| 341 | 20250319 | 133700 | 12707229950 | 43300 | 43250 | 43300 | 43250 | 2075 |
| 342 | 20250319 | 133600 | 12617481700 | 43250 | 43300 | 43300 | 43250 | 122 |
| 343 | 20250319 | 133500 | 12612201500 | 43250 | 43300 | 43300 | 43250 | 447 |
| 344 | 20250319 | 133400 | 12592857950 | 43300 | 43300 | 43300 | 43250 | 282 |
| 345 | 20250319 | 133300 | 12580657550 | 43250 | 43300 | 43300 | 43250 | 1815 |
| 346 | 20250319 | 133200 | 12502155300 | 43250 | 43350 | 43350 | 43250 | 1618 |
| 347 | 20250319 | 133100 | 12432171200 | 43300 | 43350 | 43350 | 43300 | 295 |
| 348 | 20250319 | 133000 | 12419394800 | 43300 | 43300 | 43350 | 43250 | 456 |
| 349 | 20250319 | 132900 | 12399651900 | 43350 | 43300 | 43350 | 43300 | 168 |
| 350 | 20250319 | 132800 | 12392372450 | 43300 | 43300 | 43350 | 43300 | 244 |
| 351 | 20250319 | 132700 | 12381802375 | 43350 | 43350 | 43400 | 43300 | 165 |
| 352 | 20250319 | 132600 | 12374653625 | 43400 | 43250 | 43400 | 43250 | 1184 |
| 353 | 20250319 | 132500 | 12323370400 | 43250 | 43250 | 43300 | 43250 | 2034 |
| 354 | 20250319 | 132400 | 12235396375 | 43300 | 43200 | 43350 | 43150 | 1632 |
| 355 | 20250319 | 132300 | 12164818075 | 43175 | 43250 | 43250 | 43100 | 612 |
| 356 | 20250319 | 132200 | 12138406425 | 43250 | 43150 | 43250 | 43150 | 395 |
| 357 | 20250319 | 132100 | 12121345925 | 43150 | 43250 | 43250 | 43150 | 1024 |
| 358 | 20250319 | 132000 | 12077115325 | 43250 | 43200 | 43250 | 43200 | 702 |
| 359 | 20250319 | 131900 | 12046776525 | 43250 | 43250 | 43300 | 43200 | 622 |
| 360 | 20250319 | 131800 | 12019881075 | 43250 | 43250 | 43300 | 43250 | 438 |
| 361 | 20250319 | 131700 | 12000928175 | 43250 | 43300 | 43300 | 43250 | 479 |
| 362 | 20250319 | 131600 | 11980202475 | 43300 | 43300 | 43350 | 43250 | 936 |
| 363 | 20250319 | 131500 | 11939703675 | 43300 | 43300 | 43400 | 43300 | 1025 |
| 364 | 20250319 | 131400 | 11895316825 | 43350 | 43350 | 43400 | 43300 | 602 |
| 365 | 20250319 | 131300 | 11869224625 | 43300 | 43300 | 43350 | 43300 | 325 |
| 366 | 20250319 | 131200 | 11855148875 | 43350 | 43350 | 43400 | 43300 | 213 |
| 367 | 20250319 | 131100 | 11845915125 | 43400 | 43400 | 43400 | 43350 | 612 |
| 368 | 20250319 | 131000 | 11819377500 | 43350 | 43450 | 43450 | 43350 | 202 |
| 369 | 20250319 | 130900 | 11810613900 | 43450 | 43500 | 43500 | 43400 | 230 |
| 370 | 20250319 | 130800 | 11800628600 | 43500 | 43450 | 43500 | 43400 | 819 |
| 371 | 20250319 | 130700 | 11765050650 | 43500 | 43450 | 43500 | 43450 | 124 |
| 372 | 20250319 | 130600 | 11759660050 | 43400 | 43450 | 43500 | 43400 | 319 |
| 373 | 20250319 | 130500 | 11745800950 | 43450 | 43500 | 43500 | 43450 | 350 |
| 374 | 20250319 | 130400 | 11730591900 | 43500 | 43500 | 43500 | 43400 | 123 |
| 375 | 20250319 | 130300 | 11725248900 | 43450 | 43450 | 43500 | 43450 | 210 |
| 376 | 20250319 | 130200 | 11716121450 | 43500 | 43450 | 43500 | 43400 | 634 |
| 377 | 20250319 | 130100 | 11688594950 | 43450 | 43500 | 43500 | 43450 | 142 |
| 378 | 20250319 | 130000 | 11682420700 | 43450 | 43450 | 43500 | 43450 | 88 |
| 379 | 20250319 | 125900 | 11678594450 | 43450 | 43450 | 43450 | 43350 | 921 |
| 380 | 20250319 | 125800 | 11638602100 | 43450 | 43450 | 43450 | 43400 | 191 |
| 381 | 20250319 | 125700 | 11630308150 | 43450 | 43450 | 43450 | 43400 | 174 |
| 382 | 20250319 | 125600 | 11622751750 | 43450 | 43425 | 43450 | 43400 | 560 |
| 383 | 20250319 | 125500 | 11598439725 | 43400 | 43450 | 43450 | 43400 | 54 |
| 384 | 20250319 | 125400 | 11596094525 | 43450 | 43450 | 43450 | 43400 | 67 |
| 385 | 20250319 | 125300 | 11593183475 | 43450 | 43500 | 43500 | 43450 | 311 |
| 386 | 20250319 | 125200 | 11579667125 | 43500 | 43500 | 43500 | 43450 | 72 |
| 387 | 20250319 | 125100 | 11576536375 | 43500 | 43450 | 43500 | 43450 | 29 |
| 388 | 20250319 | 125000 | 11575274975 | 43500 | 43450 | 43500 | 43450 | 36 |
| 389 | 20250319 | 124900 | 11573709475 | 43450 | 43500 | 43500 | 43450 | 248 |
| 390 | 20250319 | 124800 | 11562925125 | 43450 | 43500 | 43500 | 43400 | 71 |
| 391 | 20250319 | 124700 | 11559841475 | 43500 | 43500 | 43500 | 43400 | 188 |
| 392 | 20250319 | 124600 | 11551669225 | 43500 | 43550 | 43550 | 43500 | 44 |
| 393 | 20250319 | 124500 | 11549754925 | 43500 | 43550 | 43550 | 43500 | 893 |
| 394 | 20250319 | 124400 | 11510894850 | 43600 | 43550 | 43600 | 43550 | 605 |
| 395 | 20250319 | 124300 | 11484547000 | 43550 | 43550 | 43550 | 43550 | 73 |
| 396 | 20250319 | 124200 | 11481367850 | 43550 | 43550 | 43550 | 43500 | 46 |
| 397 | 20250319 | 124100 | 11479364750 | 43500 | 43500 | 43550 | 43450 | 218 |
| 398 | 20250319 | 124000 | 11469882150 | 43500 | 43450 | 43500 | 43450 | 59 |
| 399 | 20250319 | 123900 | 11467317350 | 43450 | 43450 | 43450 | 43450 | 105 |
| 400 | 20250319 | 123800 | 11462755100 | 43450 | 43450 | 43450 | 43450 | 122 |
| 401 | 20250319 | 123700 | 11457454200 | 43450 | 43400 | 43450 | 43400 | 142 |
| 402 | 20250319 | 123600 | 11451287400 | 43450 | 43450 | 43450 | 43400 | 88 |
| 403 | 20250319 | 123500 | 11447465400 | 43400 | 43400 | 43450 | 43400 | 116 |
| 404 | 20250319 | 123400 | 11442430800 | 43400 | 43400 | 43400 | 43400 | 34 |
| 405 | 20250319 | 123300 | 11440955200 | 43400 | 43450 | 43450 | 43350 | 217 |
| 406 | 20250319 | 123200 | 11431540925 | 43450 | 43450 | 43450 | 43450 | 43 |
| 407 | 20250319 | 123100 | 11429672575 | 43450 | 43450 | 43450 | 43400 | 119 |
| 408 | 20250319 | 123000 | 11424505275 | 43400 | 43500 | 43500 | 43400 | 160 |
| 409 | 20250319 | 122900 | 11417552975 | 43500 | 43500 | 43550 | 43450 | 340 |
| 410 | 20250319 | 122800 | 11402762225 | 43500 | 43450 | 43500 | 43450 | 176 |
| 411 | 20250319 | 122700 | 11395113725 | 43450 | 43450 | 43450 | 43450 | 147 |
| 412 | 20250319 | 122600 | 11388726575 | 43450 | 43450 | 43450 | 43450 | 67 |
| 413 | 20250319 | 122500 | 11385815425 | 43400 | 43500 | 43500 | 43400 | 130 |
| 414 | 20250319 | 122400 | 11380169925 | 43500 | 43550 | 43550 | 43500 | 59 |
| 415 | 20250319 | 122300 | 11377603375 | 43500 | 43550 | 43550 | 43500 | 96 |
| 416 | 20250319 | 122200 | 11373426075 | 43500 | 43550 | 43550 | 43500 | 114 |
| 417 | 20250319 | 122100 | 11368464725 | 43550 | 43550 | 43600 | 43550 | 970 |
| 418 | 20250319 | 122000 | 11326220975 | 43500 | 43550 | 43600 | 43500 | 542 |
| 419 | 20250319 | 121900 | 11302602875 | 43600 | 43600 | 43600 | 43550 | 81 |
| 420 | 20250319 | 121800 | 11299071775 | 43600 | 43600 | 43600 | 43550 | 404 |
| 421 | 20250319 | 121700 | 11281467875 | 43600 | 43600 | 43600 | 43525 | 499 |
| 422 | 20250319 | 121600 | 11259711900 | 43600 | 43550 | 43600 | 43550 | 281 |
| 423 | 20250319 | 121500 | 11247467750 | 43550 | 43500 | 43600 | 43500 | 778 |
| 424 | 20250319 | 121400 | 11213588000 | 43500 | 43500 | 43500 | 43400 | 112 |
| 425 | 20250319 | 121300 | 11208719350 | 43450 | 43500 | 43550 | 43450 | 881 |
| 426 | 20250319 | 121200 | 11170395800 | 43500 | 43350 | 43500 | 43350 | 1807 |
| 427 | 20250319 | 121100 | 11091890150 | 43350 | 43350 | 43350 | 43350 | 156 |
| 428 | 20250319 | 121000 | 11085127550 | 43250 | 43350 | 43400 | 43250 | 355 |
| 429 | 20250319 | 120900 | 11069769100 | 43350 | 43350 | 43350 | 43300 | 298 |
| 430 | 20250319 | 120800 | 11056865000 | 43350 | 43300 | 43350 | 43250 | 415 |
| 431 | 20250319 | 120700 | 11038897800 | 43300 | 43300 | 43300 | 43250 | 166 |
| 432 | 20250319 | 120600 | 11031711100 | 43350 | 43400 | 43400 | 43350 | 111 |
| 433 | 20250319 | 120500 | 11026897150 | 43400 | 43350 | 43400 | 43350 | 51 |
| 434 | 20250319 | 120400 | 11024684950 | 43350 | 43400 | 43400 | 43350 | 58 |
| 435 | 20250319 | 120300 | 11022168900 | 43400 | 43400 | 43450 | 43300 | 55 |
| 436 | 20250319 | 120200 | 11019782100 | 43500 | 43350 | 43500 | 43350 | 1074 |
| 437 | 20250319 | 120100 | 10973158400 | 43350 | 43400 | 43450 | 43350 | 159 |
| 438 | 20250319 | 120000 | 10966262200 | 43400 | 43350 | 43450 | 43350 | 1080 |
| 439 | 20250319 | 115900 | 10919364300 | 43350 | 43350 | 43400 | 43350 | 317 |
| 440 | 20250319 | 115800 | 10905622000 | 43375 | 43400 | 43400 | 43350 | 400 |
| 441 | 20250319 | 115700 | 10888275800 | 43400 | 43400 | 43400 | 43300 | 549 |
| 442 | 20250319 | 115600 | 10864468800 | 43350 | 43400 | 43400 | 43350 | 220 |
| 443 | 20250319 | 115500 | 10854928050 | 43350 | 43300 | 43400 | 43300 | 1139 |
| 444 | 20250319 | 115400 | 10805577050 | 43400 | 43325 | 43400 | 43300 | 680 |
| 445 | 20250319 | 115300 | 10776104275 | 43325 | 43350 | 43350 | 43300 | 254 |
| 446 | 20250319 | 115200 | 10765100475 | 43350 | 43300 | 43350 | 43300 | 267 |
| 447 | 20250319 | 115100 | 10753532375 | 43350 | 43300 | 43350 | 43300 | 141 |
| 448 | 20250319 | 115000 | 10747424325 | 43300 | 43300 | 43350 | 43300 | 227 |
| 449 | 20250319 | 114900 | 10737592075 | 43350 | 43350 | 43350 | 43300 | 273 |
| 450 | 20250319 | 114800 | 10725764025 | 43300 | 43350 | 43350 | 43300 | 1450 |
| 451 | 20250319 | 114700 | 10662965825 | 43350 | 43250 | 43350 | 43250 | 214 |
| 452 | 20250319 | 114600 | 10653702025 | 43300 | 43250 | 43350 | 43250 | 601 |
| 453 | 20250319 | 114500 | 10627679675 | 43300 | 43200 | 43300 | 43200 | 406 |
| 454 | 20250319 | 114400 | 10610117525 | 43200 | 43250 | 43300 | 43200 | 228 |
| 455 | 20250319 | 114300 | 10600261250 | 43300 | 43250 | 43300 | 43250 | 350 |
| 456 | 20250319 | 114200 | 10585122550 | 43250 | 43250 | 43300 | 43250 | 203 |
| 457 | 20250319 | 114100 | 10576340400 | 43250 | 43250 | 43300 | 43200 | 361 |
| 458 | 20250319 | 114000 | 10560729800 | 43250 | 43300 | 43300 | 43250 | 231 |
| 459 | 20250319 | 113900 | 10550736500 | 43300 | 43300 | 43300 | 43200 | 369 |
| 460 | 20250319 | 113800 | 10534778800 | 43300 | 43250 | 43300 | 43250 | 197 |
| 461 | 20250319 | 113700 | 10526257300 | 43250 | 43200 | 43300 | 43200 | 210 |
| 462 | 20250319 | 113600 | 10517174000 | 43250 | 43200 | 43250 | 43150 | 693 |
| 463 | 20250319 | 113500 | 10487236300 | 43200 | 43200 | 43250 | 43150 | 305 |
| 464 | 20250319 | 113400 | 10474058200 | 43200 | 43250 | 43300 | 43200 | 301 |
| 465 | 20250319 | 113300 | 10461051100 | 43200 | 43300 | 43300 | 43200 | 139 |
| 466 | 20250319 | 113200 | 10455045900 | 43250 | 43250 | 43250 | 43200 | 218 |
| 467 | 20250319 | 113100 | 10445621900 | 43300 | 43250 | 43300 | 43200 | 282 |
| 468 | 20250319 | 113000 | 10433433550 | 43200 | 43300 | 43300 | 43200 | 162 |
| 469 | 20250319 | 112900 | 10426432300 | 43200 | 43300 | 43300 | 43200 | 450 |
| 470 | 20250319 | 112800 | 10406967300 | 43300 | 43250 | 43300 | 43200 | 279 |
| 471 | 20250319 | 112700 | 10394898950 | 43250 | 43150 | 43250 | 43100 | 546 |
| 472 | 20250319 | 112600 | 10371333275 | 43150 | 43125 | 43150 | 43100 | 328 |
| 473 | 20250319 | 112500 | 10357187500 | 43125 | 43100 | 43150 | 43100 | 209 |
| 474 | 20250319 | 112400 | 10348175775 | 43100 | 43100 | 43150 | 43100 | 354 |
| 475 | 20250319 | 112300 | 10332915275 | 43150 | 43100 | 43150 | 43050 | 239 |
| 476 | 20250319 | 112200 | 10322616725 | 43050 | 43050 | 43150 | 43050 | 286 |
| 477 | 20250319 | 112100 | 10310299275 | 43100 | 43050 | 43150 | 43000 | 325 |
| 478 | 20250319 | 112000 | 10296305525 | 43100 | 43100 | 43150 | 43050 | 479 |
| 479 | 20250319 | 111900 | 10275667925 | 43050 | 43050 | 43100 | 43000 | 431 |
| 480 | 20250319 | 111800 | 10257107175 | 43050 | 43000 | 43050 | 43000 | 469 |
| 481 | 20250319 | 111700 | 10236936425 | 43000 | 43050 | 43050 | 42950 | 409 |
| 482 | 20250319 | 111600 | 10219349925 | 43050 | 43000 | 43050 | 42950 | 334 |
| 483 | 20250319 | 111500 | 10204986925 | 42950 | 43000 | 43100 | 42950 | 1315 |
| 484 | 20250319 | 111400 | 10148402775 | 42950 | 42975 | 43000 | 42900 | 363 |
| 485 | 20250319 | 111300 | 10132811550 | 42975 | 42950 | 42975 | 42950 | 115 |
| 486 | 20250319 | 111200 | 10127871975 | 42950 | 43050 | 43050 | 42900 | 1518 |
| 487 | 20250319 | 111100 | 10062618625 | 43050 | 43050 | 43050 | 43000 | 178 |
| 488 | 20250319 | 111000 | 10054961725 | 43050 | 43050 | 43100 | 43000 | 217 |
| 489 | 20250319 | 110900 | 10045619825 | 43050 | 43050 | 43100 | 43000 | 1499 |
| 490 | 20250319 | 110800 | 9981110375 | 43000 | 43050 | 43150 | 43000 | 1497 |
| 491 | 20250319 | 110700 | 9916708575 | 43000 | 42950 | 43150 | 42950 | 574 |
| 492 | 20250319 | 110600 | 9892024975 | 42950 | 42950 | 42950 | 42900 | 865 |
| 493 | 20250319 | 110500 | 9854896325 | 42950 | 43000 | 43000 | 42900 | 406 |
| 494 | 20250319 | 110400 | 9837460275 | 42950 | 42950 | 43000 | 42950 | 411 |
| 495 | 20250319 | 110300 | 9819807675 | 42950 | 43150 | 43150 | 42950 | 2252 |
| 496 | 20250319 | 110200 | 9722870650 | 43200 | 43300 | 43350 | 43100 | 1946 |
| 497 | 20250319 | 110100 | 9638864050 | 43350 | 43350 | 43400 | 43200 | 633 |
| 498 | 20250319 | 110000 | 9611493800 | 43500 | 43450 | 43500 | 43200 | 1440 |
| 499 | 20250319 | 105900 | 9549097850 | 43450 | 43450 | 43500 | 43300 | 1372 |
| 500 | 20250319 | 105800 | 9489549750 | 43450 | 43450 | 43450 | 43400 | 617 |
| 501 | 20250319 | 105700 | 9462749500 | 43450 | 43400 | 43450 | 43350 | 427 |
| 502 | 20250319 | 105600 | 9444210400 | 43450 | 43400 | 43450 | 43300 | 1046 |
| 503 | 20250319 | 105500 | 9398852975 | 43400 | 43375 | 43400 | 43350 | 436 |
| 504 | 20250319 | 105400 | 9379942125 | 43375 | 43350 | 43400 | 43350 | 461 |
| 505 | 20250319 | 105300 | 9359949025 | 43400 | 43450 | 43450 | 43250 | 1450 |
| 506 | 20250319 | 105200 | 9297073925 | 43450 | 43450 | 43450 | 43400 | 496 |
| 507 | 20250319 | 105100 | 9275531425 | 43450 | 43550 | 43550 | 43400 | 747 |
| 508 | 20250319 | 105000 | 9243083225 | 43550 | 43500 | 43550 | 43450 | 901 |
| 509 | 20250319 | 104900 | 9203899625 | 43500 | 43450 | 43600 | 43400 | 825 |
| 510 | 20250319 | 104800 | 9168017575 | 43450 | 43500 | 43600 | 43400 | 5048 |
| 511 | 20250319 | 104700 | 8948646075 | 43500 | 43300 | 43500 | 43300 | 766 |
| 512 | 20250319 | 104600 | 8915407925 | 43300 | 43250 | 43400 | 43200 | 1583 |
| 513 | 20250319 | 104500 | 8846913825 | 43300 | 43400 | 43400 | 43250 | 1387 |
| 514 | 20250319 | 104400 | 8786847925 | 43400 | 43550 | 43650 | 43350 | 1839 |
| 515 | 20250319 | 104300 | 8706895525 | 43550 | 43650 | 43750 | 43450 | 1910 |
| 516 | 20250319 | 104200 | 8623620525 | 43650 | 43700 | 43775 | 43550 | 1439 |
| 517 | 20250319 | 104100 | 8560847200 | 43700 | 43700 | 43800 | 43600 | 2719 |
| 518 | 20250319 | 104000 | 8441970700 | 43700 | 43750 | 43750 | 43650 | 870 |
| 519 | 20250319 | 103900 | 8403951450 | 43750 | 43700 | 43750 | 43650 | 1105 |
| 520 | 20250319 | 103800 | 8355669500 | 43650 | 43650 | 43700 | 43600 | 1064 |
| 521 | 20250319 | 103700 | 8309239500 | 43650 | 43600 | 43650 | 43600 | 678 |
| 522 | 20250319 | 103600 | 8279657750 | 43600 | 43600 | 43600 | 43550 | 752 |
| 523 | 20250319 | 103500 | 8246877550 | 43600 | 43550 | 43650 | 43550 | 1156 |
| 524 | 20250319 | 103400 | 8196463250 | 43600 | 43500 | 43650 | 43450 | 453 |
| 525 | 20250319 | 103300 | 8176724750 | 43600 | 43650 | 43700 | 43400 | 1453 |
| 526 | 20250319 | 103200 | 8113420900 | 43650 | 43700 | 43700 | 43600 | 800 |
| 527 | 20250319 | 103100 | 8078482750 | 43700 | 43550 | 43700 | 43550 | 759 |
| 528 | 20250319 | 103000 | 8045357750 | 43700 | 43750 | 43800 | 43550 | 681 |
| 529 | 20250319 | 102900 | 8015600100 | 43800 | 43800 | 43850 | 43625 | 4710 |
| 530 | 20250319 | 102800 | 7809414950 | 43800 | 43750 | 43800 | 43700 | 2800 |
| 531 | 20250319 | 102700 | 7686841300 | 43750 | 43650 | 43750 | 43500 | 2161 |
| 532 | 20250319 | 102600 | 7592443700 | 43650 | 43450 | 43700 | 43450 | 6266 |
| 533 | 20250319 | 102500 | 7319336950 | 43450 | 43450 | 43500 | 43450 | 680 |
| 534 | 20250319 | 102400 | 7289777900 | 43450 | 43450 | 43500 | 43400 | 723 |
| 535 | 20250319 | 102300 | 7258361550 | 43450 | 43500 | 43500 | 43400 | 502 |
| 536 | 20250319 | 102200 | 7236543150 | 43400 | 43500 | 43500 | 43400 | 1145 |
| 537 | 20250319 | 102100 | 7186777700 | 43450 | 43450 | 43500 | 43450 | 829 |
| 538 | 20250319 | 102000 | 7150733450 | 43450 | 43350 | 43500 | 43350 | 897 |
| 539 | 20250319 | 101900 | 7111777650 | 43400 | 43400 | 43450 | 43350 | 651 |
| 540 | 20250319 | 101800 | 7083525700 | 43400 | 43500 | 43550 | 43400 | 1696 |
| 541 | 20250319 | 101700 | 7009812050 | 43500 | 43450 | 43500 | 43400 | 1359 |
| 542 | 20250319 | 101600 | 6950710150 | 43500 | 43500 | 43500 | 43400 | 734 |
| 543 | 20250319 | 101500 | 6918813850 | 43500 | 43400 | 43500 | 43350 | 1413 |
| 544 | 20250319 | 101400 | 6857443250 | 43400 | 43500 | 43500 | 43400 | 1529 |
| 545 | 20250319 | 101300 | 6791021825 | 43500 | 43450 | 43500 | 43400 | 1448 |
| 546 | 20250319 | 101200 | 6728118975 | 43400 | 43350 | 43450 | 43300 | 1010 |
| 547 | 20250319 | 101100 | 6684307725 | 43350 | 43400 | 43400 | 43300 | 659 |
| 548 | 20250319 | 101000 | 6655744425 | 43300 | 43500 | 43500 | 43300 | 2370 |
| 549 | 20250319 | 100900 | 6552842300 | 43500 | 43450 | 43550 | 43400 | 2294 |
| 550 | 20250319 | 100800 | 6453097950 | 43450 | 43400 | 43450 | 43400 | 1009 |
| 551 | 20250319 | 100700 | 6409289000 | 43400 | 43350 | 43400 | 43200 | 1930 |
| 552 | 20250319 | 100600 | 6325697350 | 43250 | 43350 | 43400 | 43200 | 5557 |
| 553 | 20250319 | 100500 | 6085154500 | 43300 | 43150 | 43350 | 43100 | 2745 |
| 554 | 20250319 | 100400 | 5966446250 | 43200 | 43550 | 43550 | 43150 | 3780 |
| 555 | 20250319 | 100300 | 5802690175 | 43500 | 43600 | 43600 | 43450 | 1737 |
| 556 | 20250319 | 100200 | 5727077250 | 43600 | 43600 | 43650 | 43500 | 2661 |
| 557 | 20250319 | 100100 | 5611142700 | 43600 | 43700 | 43700 | 43500 | 1316 |
| 558 | 20250319 | 100000 | 5553764600 | 43700 | 43800 | 43800 | 43600 | 2478 |
| 559 | 20250319 | 095900 | 5445547700 | 43750 | 43750 | 43800 | 43600 | 3437 |
| 560 | 20250319 | 095800 | 5295254350 | 43700 | 43700 | 43800 | 43550 | 8164 |
| 561 | 20250319 | 095700 | 4938548675 | 43700 | 43800 | 43850 | 43700 | 7884 |
| 562 | 20250319 | 095600 | 4593398750 | 43800 | 43650 | 43850 | 43650 | 6419 |
| 563 | 20250319 | 095500 | 4312663075 | 43650 | 43400 | 43650 | 43350 | 9937 |
| 564 | 20250319 | 095400 | 3880578100 | 43375 | 43350 | 43400 | 43300 | 2047 |
| 565 | 20250319 | 095300 | 3791851450 | 43350 | 43250 | 43400 | 43250 | 3969 |
| 566 | 20250319 | 095200 | 3619935625 | 43200 | 43175 | 43250 | 43050 | 2175 |
| 567 | 20250319 | 095100 | 3525979650 | 43200 | 42900 | 43200 | 42900 | 9666 |
| 568 | 20250319 | 095000 | 3110018800 | 42850 | 42900 | 42950 | 42850 | 752 |
| 569 | 20250319 | 094900 | 3077761000 | 42900 | 42700 | 42950 | 42700 | 4173 |
| 570 | 20250319 | 094800 | 2899036600 | 42700 | 42650 | 42700 | 42600 | 199 |
| 571 | 20250319 | 094700 | 2890547700 | 42700 | 42700 | 42700 | 42550 | 701 |
| 572 | 20250319 | 094600 | 2860671700 | 42600 | 42650 | 42750 | 42600 | 679 |
| 573 | 20250319 | 094500 | 2831719650 | 42700 | 42750 | 42800 | 42700 | 782 |
| 574 | 20250319 | 094400 | 2798296400 | 42750 | 42750 | 42800 | 42700 | 578 |
| 575 | 20250319 | 094300 | 2773581975 | 42750 | 42800 | 42800 | 42650 | 1210 |
| 576 | 20250319 | 094200 | 2721868775 | 42800 | 42700 | 42800 | 42650 | 2678 |
| 577 | 20250319 | 094100 | 2607446925 | 42700 | 42500 | 42700 | 42450 | 674 |
| 578 | 20250319 | 094000 | 2578730925 | 42450 | 42650 | 42650 | 42450 | 750 |
| 579 | 20250319 | 093900 | 2546831300 | 42600 | 42675 | 42700 | 42600 | 646 |
| 580 | 20250319 | 093800 | 2519282275 | 42675 | 42550 | 42750 | 42500 | 2916 |
| 581 | 20250319 | 093700 | 2394929525 | 42500 | 42300 | 42550 | 42300 | 3764 |
| 582 | 20250319 | 093600 | 2235067900 | 42350 | 42200 | 42400 | 42150 | 53 |
| 583 | 20250319 | 093500 | 2232827550 | 42300 | 42250 | 42400 | 42250 | 2632 |
| 584 | 20250319 | 093400 | 2121547250 | 42200 | 42300 | 42350 | 42200 | 491 |
| 585 | 20250319 | 093300 | 2100782350 | 42200 | 42300 | 42300 | 42200 | 787 |
| 586 | 20250319 | 093200 | 2067496500 | 42300 | 42100 | 42300 | 42100 | 1066 |
| 587 | 20250319 | 093100 | 2022535050 | 42100 | 41950 | 42100 | 41900 | 700 |
| 588 | 20250319 | 093000 | 1993140100 | 41900 | 42000 | 42000 | 41900 | 127 |
| 589 | 20250319 | 092900 | 1987816200 | 41950 | 42050 | 42050 | 41950 | 241 |
| 590 | 20250319 | 092800 | 1977703400 | 42050 | 41900 | 42050 | 41850 | 858 |
| 591 | 20250319 | 092700 | 1941708400 | 41900 | 41900 | 41900 | 41850 | 76 |
| 592 | 20250319 | 092600 | 1938524100 | 41850 | 41750 | 41850 | 41750 | 452 |
| 593 | 20250319 | 092500 | 1919641650 | 41750 | 41750 | 41800 | 41700 | 555 |
| 594 | 20250319 | 092400 | 1896474900 | 41800 | 41800 | 41850 | 41800 | 509 |
| 595 | 20250319 | 092300 | 1875198575 | 41800 | 42000 | 42000 | 41750 | 1109 |
| 596 | 20250319 | 092200 | 1828814775 | 42000 | 41950 | 42000 | 41850 | 432 |
| 597 | 20250319 | 092100 | 1810709625 | 42000 | 42100 | 42200 | 41950 | 1913 |
| 598 | 20250319 | 092000 | 1730253325 | 42000 | 42100 | 42100 | 42000 | 83 |
| 599 | 20250319 | 091900 | 1726759625 | 42100 | 41850 | 42100 | 41800 | 1082 |
| 600 | 20250319 | 091800 | 1681287775 | 41850 | 42050 | 42150 | 41850 | 412 |
| 601 | 20250319 | 091700 | 1663993350 | 42000 | 41750 | 42000 | 41700 | 1661 |
| 602 | 20250319 | 091600 | 1594445150 | 41750 | 41750 | 41900 | 41650 | 3214 |
| 603 | 20250319 | 091500 | 1460387800 | 41700 | 42050 | 42050 | 41700 | 3259 |
| 604 | 20250319 | 091400 | 1324233250 | 41900 | 42100 | 42100 | 41900 | 2260 |
| 605 | 20250319 | 091300 | 1229393850 | 42100 | 42150 | 42250 | 42050 | 946 |
| 606 | 20250319 | 091200 | 1189542250 | 42150 | 42250 | 42300 | 42150 | 1265 |
| 607 | 20250319 | 091100 | 1136142150 | 42200 | 42150 | 42250 | 42150 | 966 |
| 608 | 20250319 | 091000 | 1095403150 | 42200 | 42450 | 42450 | 42150 | 1759 |
| 609 | 20250319 | 090900 | 1021032000 | 42450 | 42300 | 42550 | 42300 | 4081 |
| 610 | 20250319 | 090800 | 848033900 | 42300 | 42100 | 42300 | 42100 | 2746 |
| 611 | 20250319 | 090700 | 732183850 | 42050 | 41800 | 42100 | 41800 | 1362 |
| 612 | 20250319 | 090600 | 675021950 | 42000 | 41900 | 42050 | 41750 | 1626 |
| 613 | 20250319 | 090500 | 606931500 | 41900 | 41900 | 41900 | 41700 | 1600 |
| 614 | 20250319 | 090400 | 540018750 | 41850 | 42100 | 42100 | 41850 | 544 |
| 615 | 20250319 | 090300 | 517168650 | 42050 | 42050 | 42150 | 41900 | 884 |
| 616 | 20250319 | 090200 | 479992400 | 42000 | 41950 | 42050 | 41700 | 1344 |
| 617 | 20250319 | 090100 | 423604000 | 41950 | 41100 | 42050 | 41050 | 2966 |
| 618 | 20250319 | 090000 | 300683400 | 41100 | 41700 | 41700 | 41100 | 7247 |