34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 3 | 20250317 | 192200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20250317 | 192100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20250317 | 192000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20250317 | 191900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20250317 | 191800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20250317 | 191700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20250317 | 191600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20250317 | 191500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20250317 | 191400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20250317 | 191300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20250317 | 191200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20250317 | 191100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20250317 | 191000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20250317 | 190900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20250317 | 190800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20250317 | 190700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20250317 | 190600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20250317 | 190500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20250317 | 190400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20250317 | 190300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20250317 | 190200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20250317 | 190100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20250317 | 190000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20250317 | 185900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20250317 | 185800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20250317 | 185700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20250317 | 185600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20250317 | 185500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20250317 | 185400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20250317 | 185300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 33 | 20250317 | 185200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20250317 | 185100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20250317 | 185000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20250317 | 184900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20250317 | 184800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20250317 | 184700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20250317 | 184600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20250317 | 184500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20250317 | 184400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20250317 | 184300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20250317 | 184200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20250317 | 184100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20250317 | 184000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20250317 | 183900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20250317 | 183800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20250317 | 183700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20250317 | 183600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20250317 | 183500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20250317 | 183400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20250317 | 183300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20250317 | 183200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20250317 | 183100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20250317 | 183000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20250317 | 182900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20250317 | 182800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20250317 | 182700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20250317 | 182600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20250317 | 182500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20250317 | 182400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20250317 | 182300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 63 | 20250317 | 182200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20250317 | 182100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20250317 | 182000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20250317 | 181900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20250317 | 181800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20250317 | 181700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20250317 | 181600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20250317 | 181500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20250317 | 181400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20250317 | 181300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20250317 | 181200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20250317 | 181100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20250317 | 181000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20250317 | 180900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20250317 | 180800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20250317 | 180700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20250317 | 180600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20250317 | 180500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20250317 | 180400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20250317 | 180300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20250317 | 180200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20250317 | 180100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20250317 | 180000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20250317 | 175900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20250317 | 175800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20250317 | 175700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20250317 | 175600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20250317 | 175500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20250317 | 175400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20250317 | 175300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 93 | 20250317 | 175200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20250317 | 175100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20250317 | 175000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20250317 | 174900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20250317 | 174800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20250317 | 174700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20250317 | 174600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20250317 | 174500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20250317 | 174400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20250317 | 174300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20250317 | 174200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20250317 | 174100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20250317 | 174000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20250317 | 173900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20250317 | 173800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20250317 | 173700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20250317 | 173600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20250317 | 173500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20250317 | 173400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20250317 | 173300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20250317 | 173200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20250317 | 173100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20250317 | 173000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20250317 | 172900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20250317 | 172800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20250317 | 172700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20250317 | 172600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20250317 | 172500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20250317 | 172400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20250317 | 172300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 123 | 20250317 | 172200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20250317 | 172100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20250317 | 172000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20250317 | 171900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20250317 | 171800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20250317 | 171700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20250317 | 171600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20250317 | 171500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20250317 | 171400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20250317 | 171300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20250317 | 171200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20250317 | 171100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20250317 | 171000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20250317 | 170900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20250317 | 170800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20250317 | 170700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20250317 | 170600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20250317 | 170500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20250317 | 170400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20250317 | 170300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20250317 | 170200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20250317 | 170100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20250317 | 170000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20250317 | 165900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20250317 | 165800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20250317 | 165700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20250317 | 165600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20250317 | 165500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20250317 | 165400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20250317 | 165300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 153 | 20250317 | 165200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20250317 | 165100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20250317 | 165000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20250317 | 164900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20250317 | 164800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20250317 | 164700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20250317 | 164600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20250317 | 164500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20250317 | 164400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20250317 | 164300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20250317 | 164200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20250317 | 164100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20250317 | 164000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20250317 | 163900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20250317 | 163800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20250317 | 163700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20250317 | 163600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20250317 | 163500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20250317 | 163400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20250317 | 163300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20250317 | 163200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20250317 | 163100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20250317 | 163000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20250317 | 162900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20250317 | 162800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20250317 | 162700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20250317 | 162600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20250317 | 162500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20250317 | 162400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20250317 | 162300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 183 | 20250317 | 162200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20250317 | 162100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20250317 | 162000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20250317 | 161900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20250317 | 161800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20250317 | 161700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20250317 | 161600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20250317 | 161500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20250317 | 161400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20250317 | 161300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20250317 | 161200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20250317 | 161100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20250317 | 161000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20250317 | 160900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20250317 | 160800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20250317 | 160700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20250317 | 160600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20250317 | 160500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20250317 | 160400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20250317 | 160300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20250317 | 160200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20250317 | 160100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20250317 | 160000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20250317 | 155900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20250317 | 155800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20250317 | 155700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20250317 | 155600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20250317 | 155500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20250317 | 155400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20250317 | 155300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 213 | 20250317 | 155200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20250317 | 155100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20250317 | 155000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20250317 | 154900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20250317 | 154800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20250317 | 154700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20250317 | 154600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20250317 | 154500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20250317 | 154400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20250317 | 154300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20250317 | 154200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20250317 | 154100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20250317 | 154000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20250317 | 153900 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20250317 | 153800 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20250317 | 153700 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20250317 | 153600 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20250317 | 153500 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20250317 | 153400 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20250317 | 153300 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20250317 | 153200 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20250317 | 153100 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20250317 | 153000 | 95127859275 | 37900 | 37900 | 37900 | 37900 | 26587 |
| 236 | 20250317 | 152900 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20250317 | 152800 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20250317 | 152700 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20250317 | 152600 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20250317 | 152500 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20250317 | 152400 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20250317 | 152300 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 243 | 20250317 | 152200 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20250317 | 152100 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20250317 | 152000 | 94120211975 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20250317 | 151900 | 94120211975 | 38050 | 37900 | 38050 | 37850 | 28947 |
| 247 | 20250317 | 151800 | 93020710900 | 37900 | 37900 | 37950 | 37850 | 7038 |
| 248 | 20250317 | 151700 | 92753988300 | 37950 | 37950 | 37950 | 37900 | 4356 |
| 249 | 20250317 | 151600 | 92588734275 | 37950 | 37950 | 37950 | 37850 | 4854 |
| 250 | 20250317 | 151500 | 92404750750 | 37950 | 37950 | 38000 | 37900 | 10429 |
| 251 | 20250317 | 151400 | 92009157400 | 38000 | 38000 | 38000 | 37950 | 9897 |
| 252 | 20250317 | 151300 | 91633108550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20250317 | 151200 | 91633108550 | 38000 | 37950 | 38000 | 37950 | 12367 |
| 254 | 20250317 | 151100 | 91163191700 | 37950 | 38000 | 38000 | 37950 | 4540 |
| 255 | 20250317 | 151000 | 90990787600 | 38000 | 37950 | 38000 | 37900 | 25366 |
| 256 | 20250317 | 150900 | 90027160450 | 37950 | 37900 | 38000 | 37875 | 29058 |
| 257 | 20250317 | 150800 | 88924658625 | 37900 | 37875 | 37900 | 37850 | 2026 |
| 258 | 20250317 | 150700 | 88847910175 | 37900 | 37850 | 37900 | 37850 | 2394 |
| 259 | 20250317 | 150600 | 88757246900 | 37850 | 37900 | 37900 | 37850 | 3416 |
| 260 | 20250317 | 150500 | 88627896100 | 37900 | 37900 | 37900 | 37850 | 2513 |
| 261 | 20250317 | 150400 | 88532669375 | 37900 | 37900 | 37950 | 37850 | 7378 |
| 262 | 20250317 | 150300 | 88253046075 | 37900 | 37850 | 37900 | 37850 | 3819 |
| 263 | 20250317 | 150200 | 88108337775 | 37850 | 37850 | 37900 | 37800 | 5088 |
| 264 | 20250317 | 150100 | 87915718425 | 37850 | 37800 | 37850 | 37775 | 1975 |
| 265 | 20250317 | 150000 | 87841011925 | 37850 | 37850 | 37900 | 37800 | 3406 |
| 266 | 20250317 | 145900 | 87712056175 | 37850 | 37800 | 37850 | 37750 | 4141 |
| 267 | 20250317 | 145800 | 87555392675 | 37850 | 37800 | 37850 | 37750 | 1725 |
| 268 | 20250317 | 145700 | 87490167825 | 37800 | 37750 | 37800 | 37750 | 1881 |
| 269 | 20250317 | 145600 | 87419104550 | 37800 | 37800 | 37850 | 37750 | 2857 |
| 270 | 20250317 | 145500 | 87311077200 | 37850 | 37800 | 37850 | 37750 | 1964 |
| 271 | 20250317 | 145400 | 87236792625 | 37800 | 37850 | 37850 | 37800 | 2477 |
| 272 | 20250317 | 145300 | 87143109000 | 37850 | 37900 | 37900 | 37850 | 3691 |
| 273 | 20250317 | 145200 | 87003330950 | 37850 | 37900 | 37900 | 37850 | 1612 |
| 274 | 20250317 | 145100 | 86942257175 | 37900 | 37800 | 37900 | 37800 | 3125 |
| 275 | 20250317 | 145000 | 86823901825 | 37800 | 37825 | 37850 | 37800 | 3188 |
| 276 | 20250317 | 144900 | 86703315675 | 37825 | 37800 | 37850 | 37750 | 1496 |
| 277 | 20250317 | 144800 | 86646758550 | 37800 | 37750 | 37800 | 37700 | 2575 |
| 278 | 20250317 | 144700 | 86549543950 | 37750 | 37725 | 37800 | 37675 | 3069 |
| 279 | 20250317 | 144600 | 86433775325 | 37725 | 37750 | 37800 | 37650 | 2540 |
| 280 | 20250317 | 144500 | 86338003575 | 37700 | 37750 | 37800 | 37700 | 1923 |
| 281 | 20250317 | 144400 | 86265439175 | 37800 | 37750 | 37800 | 37700 | 2538 |
| 282 | 20250317 | 144300 | 86169642075 | 37750 | 37850 | 37850 | 37750 | 2079 |
| 283 | 20250317 | 144200 | 86091073800 | 37800 | 37925 | 37950 | 37750 | 8837 |
| 284 | 20250317 | 144100 | 85756340175 | 37950 | 37950 | 37950 | 37900 | 1353 |
| 285 | 20250317 | 144000 | 85705008700 | 37950 | 37900 | 37950 | 37900 | 3327 |
| 286 | 20250317 | 143900 | 85578765650 | 37950 | 37950 | 37950 | 37900 | 5569 |
| 287 | 20250317 | 143800 | 85367432650 | 37950 | 37950 | 37950 | 37850 | 2136 |
| 288 | 20250317 | 143700 | 85286463175 | 37900 | 37900 | 37950 | 37850 | 2684 |
| 289 | 20250317 | 143600 | 85184731375 | 37900 | 37900 | 37900 | 37850 | 2017 |
| 290 | 20250317 | 143500 | 85108297850 | 37850 | 37825 | 37900 | 37800 | 3183 |
| 291 | 20250317 | 143400 | 84987784900 | 37850 | 37800 | 37850 | 37800 | 1270 |
| 292 | 20250317 | 143300 | 84939732000 | 37850 | 37750 | 37850 | 37700 | 3002 |
| 293 | 20250317 | 143200 | 84826292350 | 37750 | 37700 | 37750 | 37700 | 1848 |
| 294 | 20250317 | 143100 | 84756560500 | 37750 | 37750 | 37750 | 37650 | 1392 |
| 295 | 20250317 | 143000 | 84704044325 | 37700 | 37650 | 37750 | 37650 | 2334 |
| 296 | 20250317 | 142900 | 84616056825 | 37700 | 37750 | 37750 | 37650 | 802 |
| 297 | 20250317 | 142800 | 84585800400 | 37725 | 37700 | 37750 | 37600 | 4774 |
| 298 | 20250317 | 142700 | 84405935675 | 37750 | 37700 | 37750 | 37650 | 3845 |
| 299 | 20250317 | 142600 | 84260996275 | 37700 | 37750 | 37800 | 37700 | 2591 |
| 300 | 20250317 | 142500 | 84163223850 | 37750 | 37750 | 37800 | 37700 | 2498 |
| 301 | 20250317 | 142400 | 84068896400 | 37800 | 37800 | 37800 | 37700 | 2273 |
| 302 | 20250317 | 142300 | 83983052700 | 37750 | 37750 | 37800 | 37650 | 7072 |
| 303 | 20250317 | 142200 | 83716320700 | 37800 | 37800 | 37850 | 37750 | 3674 |
| 304 | 20250317 | 142100 | 83577453825 | 37800 | 37900 | 37900 | 37800 | 2152 |
| 305 | 20250317 | 142000 | 83495998850 | 37900 | 38000 | 38000 | 37850 | 2015 |
| 306 | 20250317 | 141900 | 83419546425 | 37950 | 37900 | 38000 | 37900 | 13585 |
| 307 | 20250317 | 141800 | 82904042950 | 37950 | 37900 | 37950 | 37900 | 5032 |
| 308 | 20250317 | 141700 | 82713253550 | 37900 | 37900 | 37900 | 37850 | 2420 |
| 309 | 20250317 | 141600 | 82621562025 | 37900 | 37850 | 37900 | 37825 | 4432 |
| 310 | 20250317 | 141500 | 82453735625 | 37825 | 37800 | 37850 | 37750 | 2988 |
| 311 | 20250317 | 141400 | 82340741225 | 37800 | 37825 | 37850 | 37750 | 4844 |
| 312 | 20250317 | 141300 | 82157585525 | 37850 | 37800 | 37850 | 37800 | 3864 |
| 313 | 20250317 | 141200 | 82011426150 | 37800 | 37800 | 37850 | 37800 | 1952 |
| 314 | 20250317 | 141100 | 81937614300 | 37800 | 37700 | 37850 | 37700 | 3950 |
| 315 | 20250317 | 141000 | 81788285550 | 37800 | 37750 | 37800 | 37700 | 2917 |
| 316 | 20250317 | 140900 | 81678162825 | 37750 | 37800 | 37800 | 37700 | 1651 |
| 317 | 20250317 | 140800 | 81615836125 | 37800 | 37800 | 37800 | 37750 | 1069 |
| 318 | 20250317 | 140700 | 81575434500 | 37800 | 37650 | 37800 | 37600 | 4216 |
| 319 | 20250317 | 140600 | 81416461825 | 37650 | 37700 | 37750 | 37600 | 7993 |
| 320 | 20250317 | 140500 | 81115613775 | 37700 | 37750 | 37750 | 37650 | 3790 |
| 321 | 20250317 | 140400 | 80972669325 | 37750 | 37800 | 37800 | 37700 | 3410 |
| 322 | 20250317 | 140300 | 80844002725 | 37800 | 37800 | 37800 | 37750 | 1584 |
| 323 | 20250317 | 140200 | 80784142450 | 37750 | 37750 | 37850 | 37750 | 1488 |
| 324 | 20250317 | 140100 | 80727893950 | 37800 | 37850 | 37850 | 37750 | 4430 |
| 325 | 20250317 | 140000 | 80560461850 | 37850 | 37950 | 37950 | 37800 | 3715 |
| 326 | 20250317 | 135900 | 80419850125 | 37950 | 37850 | 37950 | 37850 | 3668 |
| 327 | 20250317 | 135800 | 80280775800 | 37850 | 37900 | 37950 | 37850 | 5003 |
| 328 | 20250317 | 135700 | 80091113775 | 37950 | 38000 | 38000 | 37900 | 5597 |
| 329 | 20250317 | 135600 | 79878657725 | 37950 | 38000 | 38000 | 37900 | 12566 |
| 330 | 20250317 | 135500 | 79401462000 | 37950 | 37850 | 38000 | 37825 | 53100 |
| 331 | 20250317 | 135400 | 77384976550 | 37850 | 37850 | 37850 | 37750 | 6664 |
| 332 | 20250317 | 135300 | 77133061200 | 37850 | 37850 | 37900 | 37800 | 6363 |
| 333 | 20250317 | 135200 | 76892167050 | 37875 | 37950 | 37950 | 37850 | 19259 |
| 334 | 20250317 | 135100 | 76161768600 | 37950 | 37700 | 37950 | 37700 | 57730 |
| 335 | 20250317 | 135000 | 73978416900 | 37700 | 37650 | 37700 | 37550 | 4864 |
| 336 | 20250317 | 134900 | 73795397400 | 37650 | 37650 | 37700 | 37600 | 2296 |
| 337 | 20250317 | 134800 | 73709009450 | 37650 | 37650 | 37700 | 37600 | 2542 |
| 338 | 20250317 | 134700 | 73613293025 | 37700 | 37650 | 37700 | 37600 | 7729 |
| 339 | 20250317 | 134600 | 73322315500 | 37650 | 37650 | 37650 | 37550 | 3841 |
| 340 | 20250317 | 134500 | 73177855450 | 37650 | 37650 | 37650 | 37600 | 1030 |
| 341 | 20250317 | 134400 | 73139087025 | 37600 | 37600 | 37650 | 37600 | 1416 |
| 342 | 20250317 | 134300 | 73085806125 | 37650 | 37650 | 37650 | 37600 | 2541 |
| 343 | 20250317 | 134200 | 72990209575 | 37600 | 37600 | 37650 | 37600 | 2259 |
| 344 | 20250317 | 134100 | 72905170925 | 37625 | 37650 | 37650 | 37600 | 1786 |
| 345 | 20250317 | 134000 | 72837964175 | 37650 | 37550 | 37650 | 37500 | 7612 |
| 346 | 20250317 | 133900 | 72551785075 | 37550 | 37550 | 37550 | 37500 | 2212 |
| 347 | 20250317 | 133800 | 72468804700 | 37550 | 37550 | 37600 | 37500 | 4809 |
| 348 | 20250317 | 133700 | 72288215675 | 37500 | 37600 | 37600 | 37500 | 1916 |
| 349 | 20250317 | 133600 | 72216269125 | 37575 | 37550 | 37600 | 37550 | 2459 |
| 350 | 20250317 | 133500 | 72123915575 | 37550 | 37550 | 37600 | 37525 | 2660 |
| 351 | 20250317 | 133400 | 72023995525 | 37550 | 37550 | 37550 | 37500 | 920 |
| 352 | 20250317 | 133300 | 71989460200 | 37550 | 37600 | 37600 | 37500 | 1942 |
| 353 | 20250317 | 133200 | 71916538050 | 37550 | 37600 | 37600 | 37550 | 2047 |
| 354 | 20250317 | 133100 | 71839613800 | 37600 | 37550 | 37600 | 37500 | 1809 |
| 355 | 20250317 | 133000 | 71771675075 | 37550 | 37650 | 37650 | 37500 | 6244 |
| 356 | 20250317 | 132900 | 71536987175 | 37650 | 37650 | 37700 | 37600 | 8002 |
| 357 | 20250317 | 132800 | 71235748575 | 37650 | 37650 | 37650 | 37600 | 2714 |
| 358 | 20250317 | 132700 | 71133576075 | 37650 | 37500 | 37700 | 37500 | 24886 |
| 359 | 20250317 | 132600 | 70197569600 | 37500 | 37500 | 37500 | 37450 | 3029 |
| 360 | 20250317 | 132500 | 70083995425 | 37450 | 37450 | 37500 | 37450 | 3123 |
| 361 | 20250317 | 132400 | 69966986425 | 37450 | 37550 | 37550 | 37450 | 4509 |
| 362 | 20250317 | 132300 | 69797950450 | 37500 | 37450 | 37550 | 37400 | 14771 |
| 363 | 20250317 | 132200 | 69244264350 | 37450 | 37350 | 37450 | 37350 | 6236 |
| 364 | 20250317 | 132100 | 69011008600 | 37350 | 37300 | 37350 | 37300 | 3590 |
| 365 | 20250317 | 132000 | 68876956900 | 37300 | 37350 | 37350 | 37300 | 1301 |
| 366 | 20250317 | 131900 | 68828408075 | 37350 | 37300 | 37350 | 37250 | 4838 |
| 367 | 20250317 | 131800 | 68647993475 | 37300 | 37150 | 37300 | 37150 | 4225 |
| 368 | 20250317 | 131700 | 68490677825 | 37150 | 37200 | 37200 | 37150 | 1100 |
| 369 | 20250317 | 131600 | 68449788275 | 37150 | 37150 | 37200 | 37100 | 1028 |
| 370 | 20250317 | 131500 | 68411587050 | 37150 | 37150 | 37150 | 37100 | 912 |
| 371 | 20250317 | 131400 | 68377723625 | 37150 | 37100 | 37150 | 37050 | 1359 |
| 372 | 20250317 | 131300 | 68327289650 | 37100 | 37100 | 37100 | 37050 | 605 |
| 373 | 20250317 | 131200 | 68304854650 | 37050 | 37100 | 37100 | 37050 | 1119 |
| 374 | 20250317 | 131100 | 68263349825 | 37050 | 37100 | 37100 | 37050 | 1515 |
| 375 | 20250317 | 131000 | 68207182150 | 37050 | 37050 | 37100 | 37050 | 2080 |
| 376 | 20250317 | 130900 | 68130099425 | 37100 | 37000 | 37100 | 37000 | 847 |
| 377 | 20250317 | 130800 | 68098713225 | 37050 | 37075 | 37100 | 37000 | 3616 |
| 378 | 20250317 | 130700 | 67964731575 | 37100 | 37100 | 37150 | 37050 | 2814 |
| 379 | 20250317 | 130600 | 67860327225 | 37100 | 37150 | 37150 | 37100 | 1085 |
| 380 | 20250317 | 130500 | 67820036475 | 37150 | 37150 | 37150 | 37100 | 662 |
| 381 | 20250317 | 130400 | 67795449925 | 37100 | 37100 | 37200 | 37100 | 951 |
| 382 | 20250317 | 130300 | 67760103925 | 37200 | 37100 | 37200 | 37100 | 1881 |
| 383 | 20250317 | 130200 | 67690277775 | 37100 | 37100 | 37150 | 37100 | 1066 |
| 384 | 20250317 | 130100 | 67650708375 | 37150 | 37050 | 37150 | 37050 | 2483 |
| 385 | 20250317 | 130000 | 67558624325 | 37050 | 37200 | 37200 | 37050 | 2465 |
| 386 | 20250317 | 125900 | 67467183750 | 37150 | 37200 | 37200 | 37100 | 2063 |
| 387 | 20250317 | 125800 | 67390581400 | 37150 | 37150 | 37200 | 37150 | 1574 |
| 388 | 20250317 | 125700 | 67332079200 | 37150 | 37250 | 37250 | 37150 | 1820 |
| 389 | 20250317 | 125600 | 67264393700 | 37200 | 37250 | 37250 | 37200 | 886 |
| 390 | 20250317 | 125500 | 67231418850 | 37200 | 37250 | 37250 | 37200 | 616 |
| 391 | 20250317 | 125400 | 67208490000 | 37250 | 37250 | 37300 | 37200 | 499 |
| 392 | 20250317 | 125300 | 67189908100 | 37250 | 37250 | 37300 | 37250 | 727 |
| 393 | 20250317 | 125200 | 67162817900 | 37250 | 37250 | 37300 | 37250 | 538 |
| 394 | 20250317 | 125100 | 67142761475 | 37300 | 37300 | 37300 | 37200 | 922 |
| 395 | 20250317 | 125000 | 67108404325 | 37300 | 37250 | 37300 | 37200 | 6359 |
| 396 | 20250317 | 124900 | 66871341800 | 37300 | 37300 | 37300 | 37250 | 1910 |
| 397 | 20250317 | 124800 | 66800153200 | 37300 | 37250 | 37300 | 37250 | 833 |
| 398 | 20250317 | 124700 | 66769108600 | 37300 | 37300 | 37300 | 37250 | 323 |
| 399 | 20250317 | 124600 | 66757065950 | 37300 | 37300 | 37300 | 37250 | 917 |
| 400 | 20250317 | 124500 | 66722875450 | 37250 | 37250 | 37300 | 37200 | 756 |
| 401 | 20250317 | 124400 | 66694708450 | 37200 | 37250 | 37250 | 37200 | 763 |
| 402 | 20250317 | 124300 | 66666310950 | 37200 | 37250 | 37250 | 37200 | 2575 |
| 403 | 20250317 | 124200 | 66570471600 | 37250 | 37250 | 37250 | 37200 | 1391 |
| 404 | 20250317 | 124100 | 66518710450 | 37200 | 37250 | 37250 | 37200 | 1218 |
| 405 | 20250317 | 124000 | 66473391975 | 37200 | 37250 | 37250 | 37200 | 1464 |
| 406 | 20250317 | 123900 | 66418921075 | 37250 | 37250 | 37250 | 37200 | 866 |
| 407 | 20250317 | 123800 | 66386684600 | 37250 | 37250 | 37250 | 37200 | 536 |
| 408 | 20250317 | 123700 | 66366720150 | 37250 | 37300 | 37300 | 37200 | 461 |
| 409 | 20250317 | 123600 | 66349541250 | 37300 | 37300 | 37300 | 37250 | 626 |
| 410 | 20250317 | 123500 | 66326197250 | 37300 | 37350 | 37350 | 37250 | 1017 |
| 411 | 20250317 | 123400 | 66288266900 | 37350 | 37300 | 37350 | 37300 | 1117 |
| 412 | 20250317 | 123300 | 66246557675 | 37350 | 37350 | 37350 | 37300 | 741 |
| 413 | 20250317 | 123200 | 66218896250 | 37300 | 37300 | 37350 | 37250 | 1436 |
| 414 | 20250317 | 123100 | 66165301375 | 37350 | 37200 | 37350 | 37175 | 3173 |
| 415 | 20250317 | 123000 | 66047088450 | 37150 | 37075 | 37250 | 37050 | 3698 |
| 416 | 20250317 | 122900 | 65909693925 | 37050 | 37050 | 37100 | 37050 | 1145 |
| 417 | 20250317 | 122800 | 65867256425 | 37050 | 37075 | 37100 | 37050 | 1353 |
| 418 | 20250317 | 122700 | 65817120950 | 37100 | 37200 | 37200 | 37100 | 2941 |
| 419 | 20250317 | 122600 | 65707926175 | 37200 | 37150 | 37200 | 37150 | 1174 |
| 420 | 20250317 | 122500 | 65664310125 | 37150 | 37250 | 37300 | 37150 | 1258 |
| 421 | 20250317 | 122400 | 65617517325 | 37300 | 37300 | 37300 | 37200 | 1673 |
| 422 | 20250317 | 122300 | 65555193975 | 37300 | 37250 | 37300 | 37250 | 425 |
| 423 | 20250317 | 122200 | 65539348475 | 37250 | 37250 | 37350 | 37250 | 1097 |
| 424 | 20250317 | 122100 | 65498448075 | 37350 | 37300 | 37350 | 37250 | 768 |
| 425 | 20250317 | 122000 | 65469804100 | 37250 | 37300 | 37350 | 37250 | 4386 |
| 426 | 20250317 | 121900 | 65306263900 | 37250 | 37250 | 37250 | 37200 | 10641 |
| 427 | 20250317 | 121800 | 64909910800 | 37250 | 37150 | 37250 | 37100 | 3184 |
| 428 | 20250317 | 121700 | 64791490150 | 37150 | 37100 | 37150 | 37050 | 2148 |
| 429 | 20250317 | 121600 | 64711830500 | 37100 | 37050 | 37150 | 37000 | 3691 |
| 430 | 20250317 | 121500 | 64575050150 | 37050 | 37100 | 37150 | 37050 | 3107 |
| 431 | 20250317 | 121400 | 64459809800 | 37150 | 37250 | 37250 | 37150 | 3938 |
| 432 | 20250317 | 121300 | 64313374750 | 37250 | 37200 | 37300 | 37200 | 3165 |
| 433 | 20250317 | 121200 | 64195485450 | 37250 | 37250 | 37300 | 37250 | 927 |
| 434 | 20250317 | 121100 | 64160942400 | 37250 | 37275 | 37300 | 37250 | 1929 |
| 435 | 20250317 | 121000 | 64089067950 | 37250 | 37400 | 37400 | 37250 | 5779 |
| 436 | 20250317 | 120900 | 63873555300 | 37350 | 37400 | 37400 | 37350 | 1579 |
| 437 | 20250317 | 120800 | 63814553075 | 37400 | 37400 | 37400 | 37350 | 1526 |
| 438 | 20250317 | 120700 | 63757517925 | 37400 | 37400 | 37400 | 37350 | 1361 |
| 439 | 20250317 | 120600 | 63706631175 | 37400 | 37350 | 37400 | 37350 | 2580 |
| 440 | 20250317 | 120500 | 63610257850 | 37350 | 37400 | 37400 | 37350 | 1667 |
| 441 | 20250317 | 120400 | 63547929750 | 37350 | 37350 | 37400 | 37300 | 4523 |
| 442 | 20250317 | 120300 | 63379055250 | 37350 | 37400 | 37400 | 37350 | 7627 |
| 443 | 20250317 | 120200 | 63094151300 | 37400 | 37550 | 37550 | 37400 | 3870 |
| 444 | 20250317 | 120100 | 62949174125 | 37550 | 37600 | 37600 | 37500 | 1521 |
| 445 | 20250317 | 120000 | 62892027675 | 37600 | 37575 | 37650 | 37550 | 3804 |
| 446 | 20250317 | 115900 | 62748978450 | 37600 | 37600 | 37600 | 37500 | 4660 |
| 447 | 20250317 | 115800 | 62573838350 | 37550 | 37600 | 37600 | 37550 | 3380 |
| 448 | 20250317 | 115700 | 62446846900 | 37600 | 37550 | 37600 | 37500 | 2836 |
| 449 | 20250317 | 115600 | 62340285150 | 37500 | 37500 | 37600 | 37450 | 4056 |
| 450 | 20250317 | 115500 | 62188174750 | 37500 | 37500 | 37550 | 37450 | 2279 |
| 451 | 20250317 | 115400 | 62102687700 | 37500 | 37450 | 37550 | 37450 | 2423 |
| 452 | 20250317 | 115300 | 62011737300 | 37450 | 37450 | 37600 | 37350 | 3640 |
| 453 | 20250317 | 115200 | 61875231100 | 37400 | 37475 | 37475 | 37400 | 2124 |
| 454 | 20250317 | 115100 | 61795761375 | 37450 | 37450 | 37600 | 37400 | 1411 |
| 455 | 20250317 | 115000 | 61742838425 | 37450 | 37550 | 37650 | 37450 | 6679 |
| 456 | 20250317 | 114900 | 61491746450 | 37600 | 37550 | 37600 | 37450 | 8907 |
| 457 | 20250317 | 114800 | 61157312675 | 37550 | 37600 | 37600 | 37500 | 3240 |
| 458 | 20250317 | 114700 | 61035642275 | 37650 | 37500 | 37650 | 37400 | 9878 |
| 459 | 20250317 | 114600 | 60664713775 | 37500 | 37550 | 37600 | 37450 | 5349 |
| 460 | 20250317 | 114500 | 60464056125 | 37500 | 37600 | 37600 | 37500 | 8786 |
| 461 | 20250317 | 114400 | 60134023925 | 37600 | 37400 | 37600 | 37350 | 19370 |
| 462 | 20250317 | 114300 | 59407477525 | 37400 | 37350 | 37450 | 37300 | 4927 |
| 463 | 20250317 | 114200 | 59223227175 | 37300 | 37275 | 37400 | 37250 | 2527 |
| 464 | 20250317 | 114100 | 59128918475 | 37250 | 37250 | 37450 | 37200 | 5930 |
| 465 | 20250317 | 114000 | 58907904475 | 37300 | 37350 | 37400 | 37250 | 4293 |
| 466 | 20250317 | 113900 | 58747697600 | 37400 | 37375 | 37400 | 37350 | 1767 |
| 467 | 20250317 | 113800 | 58681622900 | 37375 | 37350 | 37450 | 37300 | 8949 |
| 468 | 20250317 | 113700 | 58347081525 | 37350 | 37250 | 37350 | 37250 | 10410 |
| 469 | 20250317 | 113600 | 57958594350 | 37300 | 37150 | 37300 | 37100 | 4605 |
| 470 | 20250317 | 113500 | 57787230100 | 37150 | 37050 | 37200 | 37050 | 5569 |
| 471 | 20250317 | 113400 | 57580372750 | 37100 | 37050 | 37100 | 37050 | 531 |
| 472 | 20250317 | 113300 | 57560691850 | 37100 | 37050 | 37100 | 37000 | 1209 |
| 473 | 20250317 | 113200 | 57515866900 | 37050 | 37000 | 37150 | 37000 | 2753 |
| 474 | 20250317 | 113100 | 57413787550 | 37000 | 37000 | 37100 | 37000 | 587 |
| 475 | 20250317 | 113000 | 57392043900 | 37000 | 37050 | 37100 | 37000 | 2969 |
| 476 | 20250317 | 112900 | 57282065825 | 37050 | 37000 | 37150 | 36950 | 3120 |
| 477 | 20250317 | 112800 | 57166386775 | 36950 | 37050 | 37050 | 36950 | 3386 |
| 478 | 20250317 | 112700 | 57041203525 | 37000 | 37050 | 37050 | 37000 | 2182 |
| 479 | 20250317 | 112600 | 56960438875 | 37000 | 36900 | 37100 | 36900 | 4603 |
| 480 | 20250317 | 112500 | 56790038725 | 36900 | 36950 | 37000 | 36850 | 7651 |
| 481 | 20250317 | 112400 | 56507956925 | 36950 | 37100 | 37100 | 36950 | 2479 |
| 482 | 20250317 | 112300 | 56416258875 | 37000 | 37100 | 37250 | 37000 | 4000 |
| 483 | 20250317 | 112200 | 56267858425 | 37050 | 37000 | 37100 | 37000 | 1340 |
| 484 | 20250317 | 112100 | 56218232250 | 37050 | 37100 | 37150 | 37000 | 825 |
| 485 | 20250317 | 112000 | 56187664550 | 37100 | 37000 | 37250 | 37000 | 2870 |
| 486 | 20250317 | 111900 | 56081067425 | 37000 | 37100 | 37100 | 37000 | 2560 |
| 487 | 20250317 | 111800 | 55986234275 | 37100 | 37100 | 37150 | 37050 | 1633 |
| 488 | 20250317 | 111700 | 55925659225 | 37050 | 37100 | 37350 | 37050 | 7154 |
| 489 | 20250317 | 111600 | 55659782225 | 37200 | 37050 | 37200 | 37050 | 3544 |
| 490 | 20250317 | 111500 | 55528238800 | 37050 | 37000 | 37100 | 36900 | 4427 |
| 491 | 20250317 | 111400 | 55364502825 | 37000 | 37000 | 37250 | 36950 | 5637 |
| 492 | 20250317 | 111300 | 55155580925 | 36950 | 37150 | 37150 | 36900 | 13698 |
| 493 | 20250317 | 111200 | 54648320325 | 37100 | 37150 | 37250 | 37100 | 3609 |
| 494 | 20250317 | 111100 | 54514172950 | 37150 | 37150 | 37400 | 37100 | 9706 |
| 495 | 20250317 | 111000 | 54153020925 | 37150 | 37350 | 37500 | 37150 | 15395 |
| 496 | 20250317 | 110900 | 53579254725 | 37350 | 37500 | 37500 | 37150 | 21899 |
| 497 | 20250317 | 110800 | 52761754675 | 37500 | 37450 | 37650 | 37400 | 21277 |
| 498 | 20250317 | 110700 | 51963251875 | 37450 | 37600 | 37600 | 37350 | 20414 |
| 499 | 20250317 | 110600 | 51198331675 | 37600 | 37300 | 37700 | 37250 | 86693 |
| 500 | 20250317 | 110500 | 47944746725 | 37300 | 36875 | 37300 | 36875 | 31680 |
| 501 | 20250317 | 110400 | 46765409800 | 36875 | 36850 | 36900 | 36800 | 2291 |
| 502 | 20250317 | 110300 | 46680997125 | 36800 | 36850 | 36950 | 36800 | 2374 |
| 503 | 20250317 | 110200 | 46593487625 | 36850 | 36850 | 36900 | 36800 | 4357 |
| 504 | 20250317 | 110100 | 46432874575 | 36850 | 36950 | 37000 | 36750 | 8153 |
| 505 | 20250317 | 110000 | 46132244500 | 36950 | 37000 | 37050 | 36950 | 4244 |
| 506 | 20250317 | 105900 | 45975192250 | 37100 | 37100 | 37200 | 36900 | 11446 |
| 507 | 20250317 | 105800 | 45551130450 | 37150 | 37250 | 37250 | 37100 | 5601 |
| 508 | 20250317 | 105700 | 45342994925 | 37250 | 37250 | 37300 | 37200 | 5895 |
| 509 | 20250317 | 105600 | 45123404675 | 37250 | 37200 | 37300 | 37200 | 5982 |
| 510 | 20250317 | 105500 | 44900582150 | 37250 | 37250 | 37250 | 37150 | 4576 |
| 511 | 20250317 | 105400 | 44730268500 | 37150 | 37200 | 37250 | 37150 | 9929 |
| 512 | 20250317 | 105300 | 44360571425 | 37200 | 37000 | 37250 | 37000 | 8288 |
| 513 | 20250317 | 105200 | 44052538050 | 37000 | 37150 | 37250 | 36950 | 16412 |
| 514 | 20250317 | 105100 | 43443439750 | 37150 | 37200 | 37250 | 37150 | 6925 |
| 515 | 20250317 | 105000 | 43185853825 | 37250 | 37250 | 37250 | 37100 | 14168 |
| 516 | 20250317 | 104900 | 42658950300 | 37250 | 37150 | 37250 | 37150 | 14364 |
| 517 | 20250317 | 104800 | 42124224400 | 37200 | 37150 | 37200 | 37050 | 12683 |
| 518 | 20250317 | 104700 | 41652846275 | 37100 | 37000 | 37100 | 36950 | 19116 |
| 519 | 20250317 | 104600 | 40945105225 | 36950 | 36950 | 37000 | 36900 | 2648 |
| 520 | 20250317 | 104500 | 40847249475 | 36950 | 37000 | 37000 | 36900 | 5824 |
| 521 | 20250317 | 104400 | 40632037350 | 36950 | 36850 | 36950 | 36850 | 10234 |
| 522 | 20250317 | 104300 | 40254092775 | 36850 | 36850 | 36900 | 36800 | 7625 |
| 523 | 20250317 | 104200 | 39973030325 | 36850 | 36800 | 36850 | 36750 | 1930 |
| 524 | 20250317 | 104100 | 39902008600 | 36800 | 36650 | 36800 | 36650 | 3567 |
| 525 | 20250317 | 104000 | 39770829050 | 36700 | 36750 | 36800 | 36650 | 3027 |
| 526 | 20250317 | 103900 | 39659699900 | 36750 | 36800 | 36800 | 36700 | 3788 |
| 527 | 20250317 | 103800 | 39520496100 | 36800 | 36800 | 36850 | 36750 | 9458 |
| 528 | 20250317 | 103700 | 39172438200 | 36800 | 36700 | 36800 | 36700 | 3571 |
| 529 | 20250317 | 103600 | 39041212300 | 36700 | 36750 | 36750 | 36650 | 2973 |
| 530 | 20250317 | 103500 | 38932119675 | 36750 | 36650 | 36750 | 36600 | 3504 |
| 531 | 20250317 | 103400 | 38803552275 | 36700 | 36675 | 36700 | 36650 | 1548 |
| 532 | 20250317 | 103300 | 38746774075 | 36650 | 36700 | 36750 | 36600 | 1501 |
| 533 | 20250317 | 103200 | 38691718975 | 36700 | 36600 | 36700 | 36600 | 2289 |
| 534 | 20250317 | 103100 | 38607817525 | 36600 | 36700 | 36700 | 36550 | 2531 |
| 535 | 20250317 | 103000 | 38515076625 | 36750 | 36750 | 36750 | 36600 | 3655 |
| 536 | 20250317 | 102900 | 38380951300 | 36700 | 36750 | 36750 | 36650 | 2349 |
| 537 | 20250317 | 102800 | 38294670125 | 36750 | 36700 | 36750 | 36650 | 2428 |
| 538 | 20250317 | 102700 | 38205575425 | 36700 | 36700 | 36700 | 36600 | 2173 |
| 539 | 20250317 | 102600 | 38125918400 | 36650 | 36600 | 36700 | 36600 | 4458 |
| 540 | 20250317 | 102500 | 37962634075 | 36600 | 36600 | 36600 | 36500 | 3700 |
| 541 | 20250317 | 102400 | 37827363500 | 36550 | 36600 | 36650 | 36500 | 2829 |
| 542 | 20250317 | 102300 | 37723886600 | 36600 | 36600 | 36650 | 36550 | 2534 |
| 543 | 20250317 | 102200 | 37631086200 | 36600 | 36600 | 36600 | 36550 | 4417 |
| 544 | 20250317 | 102100 | 37469517375 | 36650 | 36650 | 36700 | 36600 | 2811 |
| 545 | 20250317 | 102000 | 37366507625 | 36650 | 36750 | 36800 | 36600 | 2957 |
| 546 | 20250317 | 101900 | 37257977200 | 36750 | 36750 | 36800 | 36700 | 1602 |
| 547 | 20250317 | 101800 | 37199111550 | 36750 | 36700 | 36750 | 36650 | 2387 |
| 548 | 20250317 | 101700 | 37111473150 | 36650 | 36600 | 36700 | 36550 | 3605 |
| 549 | 20250317 | 101600 | 36979334450 | 36550 | 36600 | 36700 | 36550 | 4605 |
| 550 | 20250317 | 101500 | 36810914250 | 36600 | 36700 | 36700 | 36500 | 7792 |
| 551 | 20250317 | 101400 | 36525828975 | 36650 | 36850 | 36850 | 36650 | 6443 |
| 552 | 20250317 | 101300 | 36288930375 | 36850 | 36725 | 36850 | 36700 | 3736 |
| 553 | 20250317 | 101200 | 36151523575 | 36725 | 36700 | 36750 | 36650 | 2710 |
| 554 | 20250317 | 101100 | 36052036675 | 36700 | 36650 | 36750 | 36600 | 2969 |
| 555 | 20250317 | 101000 | 35943116875 | 36600 | 36650 | 36800 | 36600 | 6791 |
| 556 | 20250317 | 100900 | 35693760800 | 36700 | 36750 | 36800 | 36650 | 6472 |
| 557 | 20250317 | 100800 | 35455898375 | 36700 | 36650 | 36800 | 36650 | 3831 |
| 558 | 20250317 | 100700 | 35315185325 | 36650 | 36750 | 36750 | 36550 | 6564 |
| 559 | 20250317 | 100600 | 35074583375 | 36700 | 36800 | 36800 | 36700 | 4073 |
| 560 | 20250317 | 100500 | 34924987275 | 36775 | 36600 | 36800 | 36600 | 6436 |
| 561 | 20250317 | 100400 | 34688723425 | 36650 | 36700 | 36700 | 36550 | 16467 |
| 562 | 20250317 | 100300 | 34086042325 | 36700 | 36750 | 36800 | 36700 | 7962 |
| 563 | 20250317 | 100200 | 33793720575 | 36750 | 36800 | 36850 | 36700 | 4971 |
| 564 | 20250317 | 100100 | 33610876225 | 36800 | 36800 | 36900 | 36750 | 8147 |
| 565 | 20250317 | 100000 | 33311128250 | 36850 | 36950 | 36950 | 36800 | 6450 |
| 566 | 20250317 | 095900 | 33073252975 | 36900 | 37150 | 37150 | 36850 | 7855 |
| 567 | 20250317 | 095800 | 32782773400 | 37150 | 37150 | 37150 | 37000 | 10573 |
| 568 | 20250317 | 095700 | 32390249375 | 37125 | 36800 | 37150 | 36750 | 12153 |
| 569 | 20250317 | 095600 | 31942305325 | 36750 | 36900 | 36900 | 36750 | 11571 |
| 570 | 20250317 | 095500 | 31515847150 | 36950 | 37100 | 37100 | 36800 | 19342 |
| 571 | 20250317 | 095400 | 30802094975 | 37050 | 37250 | 37350 | 37050 | 29958 |
| 572 | 20250317 | 095300 | 29686385925 | 37250 | 37000 | 37250 | 36950 | 27998 |
| 573 | 20250317 | 095200 | 28646647275 | 37050 | 37150 | 37200 | 37000 | 16318 |
| 574 | 20250317 | 095100 | 28041273725 | 37150 | 36950 | 37250 | 36900 | 67585 |
| 575 | 20250317 | 095000 | 25534546600 | 36925 | 36750 | 36950 | 36725 | 35583 |
| 576 | 20250317 | 094900 | 24222976350 | 36750 | 36600 | 36750 | 36550 | 13130 |
| 577 | 20250317 | 094800 | 23741222475 | 36575 | 36650 | 36700 | 36500 | 12926 |
| 578 | 20250317 | 094700 | 23268045200 | 36650 | 36750 | 36750 | 36600 | 12602 |
| 579 | 20250317 | 094600 | 22805864175 | 36700 | 36600 | 36750 | 36550 | 18822 |
| 580 | 20250317 | 094500 | 22115549275 | 36600 | 36500 | 36600 | 36450 | 29534 |
| 581 | 20250317 | 094400 | 21037461200 | 36475 | 36350 | 36500 | 36325 | 14899 |
| 582 | 20250317 | 094300 | 20494694875 | 36325 | 36325 | 36350 | 36250 | 5300 |
| 583 | 20250317 | 094200 | 20302123875 | 36275 | 36200 | 36300 | 36150 | 7818 |
| 584 | 20250317 | 094100 | 20018844075 | 36175 | 36150 | 36200 | 36100 | 3520 |
| 585 | 20250317 | 094000 | 19891590225 | 36200 | 36200 | 36250 | 36150 | 3750 |
| 586 | 20250317 | 093900 | 19755872875 | 36200 | 36050 | 36250 | 36050 | 5840 |
| 587 | 20250317 | 093800 | 19544732550 | 36050 | 36150 | 36200 | 36050 | 7949 |
| 588 | 20250317 | 093700 | 19257815075 | 36200 | 36300 | 36300 | 36150 | 7663 |
| 589 | 20250317 | 093600 | 18980320950 | 36250 | 36300 | 36350 | 36250 | 5562 |
| 590 | 20250317 | 093500 | 18778454900 | 36300 | 36350 | 36500 | 36300 | 20461 |
| 591 | 20250317 | 093400 | 18033188075 | 36400 | 36250 | 36400 | 36250 | 21598 |
| 592 | 20250317 | 093300 | 17248732675 | 36250 | 36050 | 36250 | 36050 | 14117 |
| 593 | 20250317 | 093200 | 16737991250 | 36050 | 36200 | 36200 | 36000 | 8569 |
| 594 | 20250317 | 093100 | 16428654375 | 36200 | 36250 | 36300 | 36150 | 9313 |
| 595 | 20250317 | 093000 | 16091345275 | 36200 | 36150 | 36300 | 36150 | 13312 |
| 596 | 20250317 | 092900 | 15608837825 | 36200 | 36350 | 36400 | 36150 | 22940 |
| 597 | 20250317 | 092800 | 14777003850 | 36350 | 35800 | 36350 | 35800 | 60910 |
| 598 | 20250317 | 092700 | 12579988775 | 35900 | 35700 | 35900 | 35650 | 30744 |
| 599 | 20250317 | 092600 | 11479994700 | 35700 | 35600 | 35700 | 35550 | 9102 |
| 600 | 20250317 | 092500 | 11155556200 | 35600 | 35550 | 35650 | 35500 | 9088 |
| 601 | 20250317 | 092400 | 10832104650 | 35600 | 35600 | 35650 | 35500 | 10808 |
| 602 | 20250317 | 092300 | 10447388100 | 35550 | 35450 | 35600 | 35350 | 10471 |
| 603 | 20250317 | 092200 | 10075873300 | 35400 | 35450 | 35450 | 35150 | 7733 |
| 604 | 20250317 | 092100 | 9802585250 | 35400 | 35550 | 35600 | 35400 | 7110 |
| 605 | 20250317 | 092000 | 9550258550 | 35600 | 35400 | 35600 | 35400 | 29555 |
| 606 | 20250317 | 091900 | 8500803550 | 35400 | 35150 | 35450 | 35150 | 15385 |
| 607 | 20250317 | 091800 | 7957094275 | 35250 | 34950 | 35250 | 34950 | 10780 |
| 608 | 20250317 | 091700 | 7578871425 | 35100 | 35150 | 35150 | 34950 | 11333 |
| 609 | 20250317 | 091600 | 7182151075 | 35100 | 35150 | 35150 | 35000 | 8643 |
| 610 | 20250317 | 091500 | 6878851525 | 35150 | 35250 | 35250 | 35100 | 6965 |
| 611 | 20250317 | 091400 | 6633811375 | 35200 | 35250 | 35400 | 35200 | 12966 |
| 612 | 20250317 | 091300 | 6175950875 | 35200 | 35300 | 35350 | 35150 | 10166 |
| 613 | 20250317 | 091200 | 5817581725 | 35300 | 35200 | 35400 | 35150 | 21399 |
| 614 | 20250317 | 091100 | 5062589475 | 35200 | 35100 | 35200 | 35050 | 12387 |
| 615 | 20250317 | 091000 | 4627826225 | 35050 | 35100 | 35150 | 35050 | 4378 |
| 616 | 20250317 | 090900 | 4474239875 | 35100 | 35150 | 35200 | 35000 | 12076 |
| 617 | 20250317 | 090800 | 4049997625 | 35200 | 34750 | 35200 | 34750 | 30871 |
| 618 | 20250317 | 090700 | 2969751300 | 34800 | 34500 | 34800 | 34450 | 15147 |
| 619 | 20250317 | 090600 | 2445030425 | 34500 | 34250 | 34500 | 34200 | 7956 |
| 620 | 20250317 | 090500 | 2172200575 | 34250 | 34350 | 34350 | 34200 | 3692 |
| 621 | 20250317 | 090400 | 2045731325 | 34350 | 34400 | 34400 | 34300 | 1779 |
| 622 | 20250317 | 090300 | 1984626025 | 34300 | 34400 | 34550 | 34300 | 5813 |
| 623 | 20250317 | 090200 | 1784722550 | 34500 | 34525 | 34650 | 34400 | 10974 |
| 624 | 20250317 | 090100 | 1405632725 | 34500 | 34550 | 34600 | 34450 | 9917 |
| 625 | 20250317 | 090000 | 1063263000 | 34500 | 34550 | 34650 | 34400 | 30790 |