31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 3 | 20250318 | 183400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20250318 | 183300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20250318 | 183200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20250318 | 183100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20250318 | 183000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20250318 | 182900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20250318 | 182800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20250318 | 182700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20250318 | 182600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20250318 | 182500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20250318 | 182400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20250318 | 182300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20250318 | 182200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20250318 | 182100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20250318 | 182000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20250318 | 181900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20250318 | 181800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20250318 | 181700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20250318 | 181600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20250318 | 181500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20250318 | 181400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20250318 | 181300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20250318 | 181200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20250318 | 181100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20250318 | 181000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20250318 | 180900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20250318 | 180800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20250318 | 180700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20250318 | 180600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20250318 | 180500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 33 | 20250318 | 180400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20250318 | 180300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20250318 | 180200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20250318 | 180100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20250318 | 180000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20250318 | 175900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20250318 | 175800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20250318 | 175700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20250318 | 175600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20250318 | 175500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20250318 | 175400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20250318 | 175300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20250318 | 175200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20250318 | 175100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20250318 | 175000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20250318 | 174900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20250318 | 174800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20250318 | 174700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20250318 | 174600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20250318 | 174500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20250318 | 174400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20250318 | 174300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20250318 | 174200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20250318 | 174100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20250318 | 174000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20250318 | 173900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20250318 | 173800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20250318 | 173700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20250318 | 173600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20250318 | 173500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 63 | 20250318 | 173400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20250318 | 173300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20250318 | 173200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20250318 | 173100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20250318 | 173000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20250318 | 172900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20250318 | 172800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20250318 | 172700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20250318 | 172600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20250318 | 172500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20250318 | 172400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20250318 | 172300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20250318 | 172200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20250318 | 172100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20250318 | 172000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20250318 | 171900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20250318 | 171800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20250318 | 171700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20250318 | 171600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20250318 | 171500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20250318 | 171400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20250318 | 171300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20250318 | 171200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20250318 | 171100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20250318 | 171000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20250318 | 170900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20250318 | 170800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20250318 | 170700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20250318 | 170600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20250318 | 170500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 93 | 20250318 | 170400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20250318 | 170300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20250318 | 170200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20250318 | 170100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20250318 | 170000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20250318 | 165900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20250318 | 165800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20250318 | 165700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20250318 | 165600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20250318 | 165500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20250318 | 165400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20250318 | 165300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20250318 | 165200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20250318 | 165100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20250318 | 165000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20250318 | 164900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20250318 | 164800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20250318 | 164700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20250318 | 164600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20250318 | 164500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20250318 | 164400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20250318 | 164300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20250318 | 164200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20250318 | 164100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20250318 | 164000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20250318 | 163900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20250318 | 163800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20250318 | 163700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20250318 | 163600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20250318 | 163500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 123 | 20250318 | 163400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20250318 | 163300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20250318 | 163200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20250318 | 163100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20250318 | 163000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20250318 | 162900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20250318 | 162800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20250318 | 162700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20250318 | 162600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20250318 | 162500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20250318 | 162400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20250318 | 162300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20250318 | 162200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20250318 | 162100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20250318 | 162000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20250318 | 161900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20250318 | 161800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20250318 | 161700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20250318 | 161600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20250318 | 161500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20250318 | 161400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20250318 | 161300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20250318 | 161200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20250318 | 161100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20250318 | 161000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20250318 | 160900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20250318 | 160800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20250318 | 160700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20250318 | 160600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20250318 | 160500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 153 | 20250318 | 160400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20250318 | 160300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20250318 | 160200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20250318 | 160100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20250318 | 160000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20250318 | 155900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20250318 | 155800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20250318 | 155700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20250318 | 155600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20250318 | 155500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20250318 | 155400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20250318 | 155300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20250318 | 155200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20250318 | 155100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20250318 | 155000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20250318 | 154900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20250318 | 154800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20250318 | 154700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20250318 | 154600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20250318 | 154500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20250318 | 154400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20250318 | 154300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20250318 | 154200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20250318 | 154100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20250318 | 154000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20250318 | 153900 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20250318 | 153800 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20250318 | 153700 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20250318 | 153600 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20250318 | 153500 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 183 | 20250318 | 153400 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20250318 | 153300 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20250318 | 153200 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20250318 | 153100 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20250318 | 153000 | 3054428575 | 24400 | 24400 | 24400 | 24400 | 3855 |
| 188 | 20250318 | 152900 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250318 | 152800 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250318 | 152700 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250318 | 152600 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250318 | 152500 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250318 | 152400 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250318 | 152300 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250318 | 152200 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250318 | 152100 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250318 | 152000 | 2960366575 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250318 | 151900 | 2960366575 | 24450 | 24350 | 24450 | 24350 | 37 |
| 199 | 20250318 | 151800 | 2959462225 | 24350 | 24350 | 24450 | 24350 | 311 |
| 200 | 20250318 | 151700 | 2951872775 | 24350 | 24375 | 24400 | 24350 | 267 |
| 201 | 20250318 | 151600 | 2945368200 | 24350 | 24350 | 24350 | 24350 | 34 |
| 202 | 20250318 | 151500 | 2944540300 | 24350 | 24350 | 24400 | 24350 | 46 |
| 203 | 20250318 | 151400 | 2943419550 | 24350 | 24350 | 24400 | 24350 | 269 |
| 204 | 20250318 | 151300 | 2936865450 | 24350 | 24350 | 24400 | 24350 | 51 |
| 205 | 20250318 | 151200 | 2935621900 | 24350 | 24350 | 24350 | 24350 | 179 |
| 206 | 20250318 | 151100 | 2931263250 | 24350 | 24400 | 24400 | 24350 | 28 |
| 207 | 20250318 | 151000 | 2930580750 | 24400 | 24300 | 24400 | 24300 | 49 |
| 208 | 20250318 | 150900 | 2929385400 | 24400 | 24350 | 24400 | 24300 | 373 |
| 209 | 20250318 | 150800 | 2920313100 | 24400 | 24450 | 24450 | 24400 | 46 |
| 210 | 20250318 | 150700 | 2919190000 | 24400 | 24400 | 24400 | 24350 | 205 |
| 211 | 20250318 | 150600 | 2914196500 | 24400 | 24400 | 24400 | 24350 | 275 |
| 212 | 20250318 | 150500 | 2907497000 | 24350 | 24350 | 24350 | 24350 | 2 |
| 213 | 20250318 | 150400 | 2907448300 | 24350 | 24400 | 24400 | 24350 | 197 |
| 214 | 20250318 | 150300 | 2902649750 | 24400 | 24400 | 24400 | 24300 | 236 |
| 215 | 20250318 | 150200 | 2896907450 | 24350 | 24350 | 24350 | 24350 | 164 |
| 216 | 20250318 | 150100 | 2892914050 | 24400 | 24400 | 24400 | 24400 | 14 |
| 217 | 20250318 | 150000 | 2892572450 | 24400 | 24350 | 24400 | 24300 | 377 |
| 218 | 20250318 | 145900 | 2883402150 | 24400 | 24350 | 24450 | 24300 | 457 |
| 219 | 20250318 | 145800 | 2872270800 | 24350 | 24350 | 24400 | 24300 | 543 |
| 220 | 20250318 | 145700 | 2859057850 | 24300 | 24350 | 24350 | 24300 | 997 |
| 221 | 20250318 | 145600 | 2834814050 | 24350 | 24450 | 24450 | 24350 | 501 |
| 222 | 20250318 | 145500 | 2822608550 | 24400 | 24350 | 24400 | 24350 | 533 |
| 223 | 20250318 | 145400 | 2809626850 | 24400 | 24400 | 24400 | 24350 | 651 |
| 224 | 20250318 | 145300 | 2793768450 | 24350 | 24350 | 24400 | 24350 | 420 |
| 225 | 20250318 | 145200 | 2783540650 | 24400 | 24350 | 24400 | 24350 | 550 |
| 226 | 20250318 | 145100 | 2770145300 | 24400 | 24350 | 24400 | 24300 | 550 |
| 227 | 20250318 | 145000 | 2756753650 | 24350 | 24400 | 24400 | 24350 | 487 |
| 228 | 20250318 | 144900 | 2744890200 | 24400 | 24350 | 24400 | 24350 | 410 |
| 229 | 20250318 | 144800 | 2734900825 | 24350 | 24400 | 24400 | 24300 | 431 |
| 230 | 20250318 | 144700 | 2724408425 | 24400 | 24350 | 24400 | 24350 | 57 |
| 231 | 20250318 | 144600 | 2723019325 | 24400 | 24400 | 24400 | 24350 | 263 |
| 232 | 20250318 | 144500 | 2716607975 | 24350 | 24350 | 24400 | 24350 | 440 |
| 233 | 20250318 | 144400 | 2705891525 | 24350 | 24400 | 24400 | 24350 | 57 |
| 234 | 20250318 | 144300 | 2704502825 | 24400 | 24350 | 24400 | 24350 | 381 |
| 235 | 20250318 | 144200 | 2695220075 | 24350 | 24350 | 24400 | 24300 | 307 |
| 236 | 20250318 | 144100 | 2687744775 | 24400 | 24350 | 24400 | 24350 | 94 |
| 237 | 20250318 | 144000 | 2685453075 | 24350 | 24350 | 24400 | 24350 | 388 |
| 238 | 20250318 | 143900 | 2676001925 | 24400 | 24350 | 24400 | 24350 | 260 |
| 239 | 20250318 | 143800 | 2669669175 | 24400 | 24400 | 24400 | 24350 | 135 |
| 240 | 20250318 | 143700 | 2666376275 | 24400 | 24350 | 24400 | 24350 | 136 |
| 241 | 20250318 | 143600 | 2663063725 | 24350 | 24400 | 24450 | 24350 | 302 |
| 242 | 20250318 | 143500 | 2655704625 | 24400 | 24400 | 24400 | 24350 | 256 |
| 243 | 20250318 | 143400 | 2649467475 | 24350 | 24350 | 24400 | 24350 | 71 |
| 244 | 20250318 | 143300 | 2647736750 | 24400 | 24400 | 24450 | 24350 | 386 |
| 245 | 20250318 | 143200 | 2638328800 | 24400 | 24350 | 24400 | 24350 | 132 |
| 246 | 20250318 | 143100 | 2635109250 | 24400 | 24350 | 24400 | 24350 | 172 |
| 247 | 20250318 | 143000 | 2630914300 | 24350 | 24350 | 24400 | 24350 | 311 |
| 248 | 20250318 | 142900 | 2623339100 | 24450 | 24400 | 24450 | 24350 | 272 |
| 249 | 20250318 | 142800 | 2616702500 | 24350 | 24400 | 24450 | 24350 | 114 |
| 250 | 20250318 | 142700 | 2613918500 | 24450 | 24350 | 24450 | 24350 | 370 |
| 251 | 20250318 | 142600 | 2604905900 | 24350 | 24350 | 24400 | 24350 | 258 |
| 252 | 20250318 | 142500 | 2598620300 | 24400 | 24400 | 24400 | 24350 | 101 |
| 253 | 20250318 | 142400 | 2596157150 | 24400 | 24350 | 24400 | 24350 | 339 |
| 254 | 20250318 | 142300 | 2587900250 | 24350 | 24350 | 24450 | 24350 | 403 |
| 255 | 20250318 | 142200 | 2578067450 | 24400 | 24400 | 24400 | 24350 | 138 |
| 256 | 20250318 | 142100 | 2574701600 | 24450 | 24400 | 24450 | 24400 | 628 |
| 257 | 20250318 | 142000 | 2559375225 | 24400 | 24400 | 24450 | 24400 | 208 |
| 258 | 20250318 | 141900 | 2554295325 | 24450 | 24400 | 24450 | 24400 | 256 |
| 259 | 20250318 | 141800 | 2548046825 | 24400 | 24400 | 24450 | 24400 | 365 |
| 260 | 20250318 | 141700 | 2539134025 | 24450 | 24400 | 24450 | 24400 | 127 |
| 261 | 20250318 | 141600 | 2536034175 | 24450 | 24450 | 24450 | 24400 | 287 |
| 262 | 20250318 | 141500 | 2529025675 | 24450 | 24450 | 24500 | 24400 | 245 |
| 263 | 20250318 | 141400 | 2523044475 | 24500 | 24400 | 24500 | 24400 | 819 |
| 264 | 20250318 | 141300 | 2503018575 | 24450 | 24450 | 24500 | 24400 | 312 |
| 265 | 20250318 | 141200 | 2495389875 | 24400 | 24450 | 24450 | 24400 | 310 |
| 266 | 20250318 | 141100 | 2487822375 | 24450 | 24500 | 24550 | 24425 | 197 |
| 267 | 20250318 | 141000 | 2482996550 | 24450 | 24500 | 24500 | 24400 | 229 |
| 268 | 20250318 | 140900 | 2477394100 | 24500 | 24500 | 24500 | 24400 | 482 |
| 269 | 20250318 | 140800 | 2465623750 | 24500 | 24450 | 24500 | 24400 | 125 |
| 270 | 20250318 | 140700 | 2462563850 | 24450 | 24400 | 24500 | 24400 | 306 |
| 271 | 20250318 | 140600 | 2455084900 | 24450 | 24450 | 24500 | 24400 | 330 |
| 272 | 20250318 | 140500 | 2447022500 | 24450 | 24500 | 24500 | 24400 | 158 |
| 273 | 20250318 | 140400 | 2443155700 | 24500 | 24500 | 24500 | 24400 | 354 |
| 274 | 20250318 | 140300 | 2434504650 | 24500 | 24450 | 24500 | 24350 | 361 |
| 275 | 20250318 | 140200 | 2425697750 | 24400 | 24400 | 24450 | 24350 | 293 |
| 276 | 20250318 | 140100 | 2418543500 | 24400 | 24450 | 24450 | 24350 | 217 |
| 277 | 20250318 | 140000 | 2413247075 | 24400 | 24400 | 24450 | 24350 | 390 |
| 278 | 20250318 | 135900 | 2403736475 | 24400 | 24400 | 24450 | 24350 | 160 |
| 279 | 20250318 | 135800 | 2399831475 | 24400 | 24350 | 24450 | 24350 | 173 |
| 280 | 20250318 | 135700 | 2395609125 | 24350 | 24450 | 24450 | 24350 | 460 |
| 281 | 20250318 | 135600 | 2384391225 | 24400 | 24400 | 24400 | 24350 | 84 |
| 282 | 20250318 | 135500 | 2382342375 | 24400 | 24350 | 24400 | 24350 | 380 |
| 283 | 20250318 | 135400 | 2373078850 | 24350 | 24450 | 24450 | 24350 | 556 |
| 284 | 20250318 | 135300 | 2359526150 | 24400 | 24400 | 24450 | 24350 | 127 |
| 285 | 20250318 | 135200 | 2356427100 | 24400 | 24400 | 24400 | 24350 | 303 |
| 286 | 20250318 | 135100 | 2349043100 | 24400 | 24400 | 24400 | 24350 | 419 |
| 287 | 20250318 | 135000 | 2338833450 | 24350 | 24450 | 24450 | 24350 | 194 |
| 288 | 20250318 | 134900 | 2334098350 | 24450 | 24400 | 24450 | 24350 | 176 |
| 289 | 20250318 | 134800 | 2329802600 | 24400 | 24450 | 24450 | 24350 | 473 |
| 290 | 20250318 | 134700 | 2318258625 | 24450 | 24400 | 24500 | 24400 | 187 |
| 291 | 20250318 | 134600 | 2313684225 | 24400 | 24450 | 24450 | 24400 | 127 |
| 292 | 20250318 | 134500 | 2310579325 | 24450 | 24400 | 24450 | 24350 | 598 |
| 293 | 20250318 | 134400 | 2295995175 | 24450 | 24400 | 24450 | 24400 | 184 |
| 294 | 20250318 | 134300 | 2291500175 | 24400 | 24400 | 24450 | 24400 | 1075 |
| 295 | 20250318 | 134200 | 2265262775 | 24350 | 24400 | 24400 | 24350 | 494 |
| 296 | 20250318 | 134100 | 2253227900 | 24400 | 24400 | 24450 | 24350 | 390 |
| 297 | 20250318 | 134000 | 2243712550 | 24400 | 24350 | 24400 | 24350 | 193 |
| 298 | 20250318 | 133900 | 2239011950 | 24400 | 24350 | 24450 | 24350 | 469 |
| 299 | 20250318 | 133800 | 2227578500 | 24350 | 24400 | 24400 | 24350 | 185 |
| 300 | 20250318 | 133700 | 2223068750 | 24350 | 24350 | 24400 | 24350 | 208 |
| 301 | 20250318 | 133600 | 2218002100 | 24400 | 24350 | 24400 | 24350 | 336 |
| 302 | 20250318 | 133500 | 2209814600 | 24400 | 24400 | 24450 | 24350 | 381 |
| 303 | 20250318 | 133400 | 2200521575 | 24400 | 24400 | 24400 | 24350 | 111 |
| 304 | 20250318 | 133300 | 2197813375 | 24400 | 24450 | 24450 | 24350 | 578 |
| 305 | 20250318 | 133200 | 2183716775 | 24450 | 24400 | 24450 | 24400 | 38 |
| 306 | 20250318 | 133100 | 2182788025 | 24400 | 24400 | 24450 | 24400 | 133 |
| 307 | 20250318 | 133000 | 2179539725 | 24400 | 24400 | 24450 | 24400 | 453 |
| 308 | 20250318 | 132900 | 2168483225 | 24450 | 24450 | 24450 | 24400 | 52 |
| 309 | 20250318 | 132800 | 2167211925 | 24400 | 24450 | 24450 | 24400 | 320 |
| 310 | 20250318 | 132700 | 2159401600 | 24400 | 24400 | 24450 | 24350 | 265 |
| 311 | 20250318 | 132600 | 2152938400 | 24400 | 24400 | 24400 | 24350 | 55 |
| 312 | 20250318 | 132500 | 2151596800 | 24400 | 24400 | 24450 | 24350 | 253 |
| 313 | 20250318 | 132400 | 2145426800 | 24400 | 24450 | 24450 | 24350 | 245 |
| 314 | 20250318 | 132300 | 2139453700 | 24400 | 24450 | 24450 | 24350 | 201 |
| 315 | 20250318 | 132200 | 2134547800 | 24400 | 24400 | 24450 | 24350 | 86 |
| 316 | 20250318 | 132100 | 2132448575 | 24400 | 24400 | 24450 | 24400 | 437 |
| 317 | 20250318 | 132000 | 2121785275 | 24400 | 24400 | 24450 | 24350 | 1519 |
| 318 | 20250318 | 131900 | 2084700075 | 24400 | 24450 | 24450 | 24400 | 179 |
| 319 | 20250318 | 131800 | 2080330425 | 24400 | 24400 | 24450 | 24350 | 458 |
| 320 | 20250318 | 131700 | 2069175525 | 24350 | 24450 | 24450 | 24350 | 127 |
| 321 | 20250318 | 131600 | 2066072425 | 24400 | 24350 | 24450 | 24350 | 75 |
| 322 | 20250318 | 131500 | 2064241925 | 24350 | 24450 | 24450 | 24350 | 398 |
| 323 | 20250318 | 131400 | 2054541850 | 24450 | 24400 | 24450 | 24400 | 124 |
| 324 | 20250318 | 131300 | 2051510550 | 24400 | 24400 | 24400 | 24350 | 116 |
| 325 | 20250318 | 131200 | 2048680250 | 24400 | 24400 | 24450 | 24350 | 347 |
| 326 | 20250318 | 131100 | 2040224950 | 24400 | 24400 | 24450 | 24350 | 326 |
| 327 | 20250318 | 131000 | 2032269400 | 24400 | 24450 | 24450 | 24400 | 26 |
| 328 | 20250318 | 130900 | 2031633950 | 24400 | 24400 | 24450 | 24350 | 371 |
| 329 | 20250318 | 130800 | 2022588600 | 24400 | 24450 | 24450 | 24400 | 227 |
| 330 | 20250318 | 130700 | 2017044400 | 24400 | 24400 | 24450 | 24400 | 34 |
| 331 | 20250318 | 130600 | 2016213700 | 24450 | 24400 | 24450 | 24350 | 134 |
| 332 | 20250318 | 130500 | 2012946150 | 24400 | 24450 | 24450 | 24350 | 175 |
| 333 | 20250318 | 130400 | 2008673150 | 24350 | 24450 | 24450 | 24350 | 194 |
| 334 | 20250318 | 130300 | 2003937900 | 24400 | 24400 | 24450 | 24400 | 180 |
| 335 | 20250318 | 130200 | 1999541200 | 24400 | 24450 | 24450 | 24400 | 178 |
| 336 | 20250318 | 130100 | 1995193725 | 24450 | 24400 | 24450 | 24400 | 110 |
| 337 | 20250318 | 130000 | 1992506275 | 24450 | 24400 | 24450 | 24350 | 1107 |
| 338 | 20250318 | 125900 | 1965492725 | 24400 | 24400 | 24450 | 24400 | 143 |
| 339 | 20250318 | 125800 | 1962000825 | 24450 | 24450 | 24450 | 24400 | 117 |
| 340 | 20250318 | 125700 | 1959140575 | 24400 | 24450 | 24450 | 24400 | 165 |
| 341 | 20250318 | 125600 | 1955110825 | 24450 | 24400 | 24450 | 24400 | 75 |
| 342 | 20250318 | 125500 | 1953277425 | 24400 | 24450 | 24450 | 24400 | 196 |
| 343 | 20250318 | 125400 | 1948489575 | 24450 | 24450 | 24450 | 24400 | 183 |
| 344 | 20250318 | 125300 | 1944019625 | 24450 | 24450 | 24450 | 24400 | 69 |
| 345 | 20250318 | 125200 | 1942332825 | 24400 | 24400 | 24450 | 24400 | 138 |
| 346 | 20250318 | 125100 | 1938962650 | 24450 | 24450 | 24450 | 24400 | 189 |
| 347 | 20250318 | 125000 | 1934346500 | 24400 | 24450 | 24450 | 24400 | 72 |
| 348 | 20250318 | 124900 | 1932586350 | 24450 | 24450 | 24450 | 24400 | 120 |
| 349 | 20250318 | 124800 | 1929657300 | 24450 | 24450 | 24500 | 24450 | 352 |
| 350 | 20250318 | 124700 | 1921049000 | 24500 | 24500 | 24500 | 24500 | 137 |
| 351 | 20250318 | 124600 | 1917692500 | 24500 | 24450 | 24500 | 24450 | 152 |
| 352 | 20250318 | 124500 | 1913972350 | 24450 | 24450 | 24500 | 24450 | 177 |
| 353 | 20250318 | 124400 | 1909640625 | 24500 | 24500 | 24500 | 24450 | 45 |
| 354 | 20250318 | 124300 | 1908538325 | 24450 | 24500 | 24500 | 24450 | 100 |
| 355 | 20250318 | 124200 | 1906088725 | 24450 | 24450 | 24500 | 24450 | 195 |
| 356 | 20250318 | 124100 | 1901319825 | 24500 | 24500 | 24500 | 24450 | 122 |
| 357 | 20250318 | 124000 | 1898331275 | 24500 | 24500 | 24500 | 24450 | 103 |
| 358 | 20250318 | 123900 | 1895808125 | 24500 | 24500 | 24500 | 24450 | 299 |
| 359 | 20250318 | 123800 | 1888490550 | 24450 | 24500 | 24500 | 24450 | 24 |
| 360 | 20250318 | 123700 | 1887902750 | 24450 | 24500 | 24500 | 24450 | 71 |
| 361 | 20250318 | 123600 | 1886163400 | 24450 | 24450 | 24500 | 24400 | 217 |
| 362 | 20250318 | 123500 | 1880857000 | 24500 | 24500 | 24500 | 24450 | 30 |
| 363 | 20250318 | 123400 | 1880122150 | 24450 | 24500 | 24500 | 24450 | 92 |
| 364 | 20250318 | 123300 | 1877868400 | 24500 | 24500 | 24500 | 24450 | 303 |
| 365 | 20250318 | 123200 | 1870458600 | 24500 | 24450 | 24500 | 24450 | 226 |
| 366 | 20250318 | 123100 | 1864925425 | 24500 | 24500 | 24500 | 24450 | 84 |
| 367 | 20250318 | 123000 | 1862867525 | 24450 | 24450 | 24500 | 24450 | 153 |
| 368 | 20250318 | 122900 | 1859125425 | 24450 | 24500 | 24500 | 24450 | 209 |
| 369 | 20250318 | 122800 | 1854009625 | 24450 | 24500 | 24500 | 24450 | 28 |
| 370 | 20250318 | 122700 | 1853324125 | 24500 | 24500 | 24500 | 24450 | 199 |
| 371 | 20250318 | 122600 | 1848453125 | 24450 | 24475 | 24500 | 24450 | 229 |
| 372 | 20250318 | 122500 | 1842846650 | 24500 | 24500 | 24500 | 24450 | 41 |
| 373 | 20250318 | 122400 | 1841842400 | 24500 | 24450 | 24500 | 24450 | 143 |
| 374 | 20250318 | 122300 | 1838342500 | 24500 | 24450 | 24500 | 24450 | 214 |
| 375 | 20250318 | 122200 | 1833106100 | 24500 | 24450 | 24500 | 24450 | 165 |
| 376 | 20250318 | 122100 | 1829064150 | 24450 | 24500 | 24500 | 24450 | 102 |
| 377 | 20250318 | 122000 | 1826568050 | 24500 | 24450 | 24500 | 24450 | 67 |
| 378 | 20250318 | 121900 | 1824927100 | 24450 | 24450 | 24500 | 24450 | 194 |
| 379 | 20250318 | 121800 | 1820177675 | 24500 | 24450 | 24500 | 24450 | 113 |
| 380 | 20250318 | 121700 | 1817412375 | 24450 | 24500 | 24550 | 24450 | 53 |
| 381 | 20250318 | 121600 | 1816112825 | 24550 | 24500 | 24550 | 24450 | 125 |
| 382 | 20250318 | 121500 | 1813048675 | 24500 | 24450 | 24550 | 24450 | 157 |
| 383 | 20250318 | 121400 | 1809199675 | 24500 | 24500 | 24550 | 24450 | 93 |
| 384 | 20250318 | 121300 | 1806920975 | 24550 | 24500 | 24550 | 24500 | 119 |
| 385 | 20250318 | 121200 | 1804003225 | 24550 | 24500 | 24550 | 24500 | 128 |
| 386 | 20250318 | 121100 | 1800864850 | 24500 | 24500 | 24500 | 24500 | 179 |
| 387 | 20250318 | 121000 | 1796479350 | 24500 | 24450 | 24500 | 24450 | 123 |
| 388 | 20250318 | 120900 | 1793470600 | 24500 | 24450 | 24500 | 24450 | 147 |
| 389 | 20250318 | 120800 | 1789872550 | 24500 | 24500 | 24500 | 24500 | 86 |
| 390 | 20250318 | 120700 | 1787765550 | 24500 | 24450 | 24500 | 24450 | 62 |
| 391 | 20250318 | 120600 | 1786247250 | 24450 | 24450 | 24500 | 24450 | 230 |
| 392 | 20250318 | 120500 | 1780620575 | 24500 | 24450 | 24500 | 24450 | 80 |
| 393 | 20250318 | 120400 | 1778660925 | 24500 | 24500 | 24500 | 24450 | 167 |
| 394 | 20250318 | 120300 | 1774572575 | 24500 | 24450 | 24500 | 24450 | 168 |
| 395 | 20250318 | 120200 | 1770463875 | 24500 | 24500 | 24550 | 24450 | 136 |
| 396 | 20250318 | 120100 | 1767131075 | 24550 | 24550 | 24550 | 24450 | 115 |
| 397 | 20250318 | 120000 | 1764311175 | 24550 | 24550 | 24550 | 24450 | 241 |
| 398 | 20250318 | 115900 | 1758406325 | 24550 | 24500 | 24550 | 24500 | 447 |
| 399 | 20250318 | 115800 | 1747452300 | 24500 | 24500 | 24500 | 24450 | 78 |
| 400 | 20250318 | 115700 | 1745543950 | 24450 | 24450 | 24500 | 24450 | 173 |
| 401 | 20250318 | 115600 | 1741312300 | 24450 | 24500 | 24500 | 24450 | 110 |
| 402 | 20250318 | 115500 | 1738617750 | 24500 | 24450 | 24500 | 24450 | 67 |
| 403 | 20250318 | 115400 | 1736976950 | 24500 | 24450 | 24500 | 24450 | 98 |
| 404 | 20250318 | 115300 | 1734580100 | 24450 | 24450 | 24500 | 24400 | 775 |
| 405 | 20250318 | 115200 | 1715625900 | 24450 | 24500 | 24500 | 24450 | 72 |
| 406 | 20250318 | 115100 | 1713862225 | 24450 | 24450 | 24500 | 24450 | 44 |
| 407 | 20250318 | 115000 | 1712784675 | 24500 | 24500 | 24500 | 24450 | 481 |
| 408 | 20250318 | 114900 | 1701018175 | 24500 | 24500 | 24500 | 24450 | 84 |
| 409 | 20250318 | 114800 | 1698961325 | 24500 | 24500 | 24500 | 24450 | 98 |
| 410 | 20250318 | 114700 | 1696560575 | 24500 | 24450 | 24500 | 24450 | 123 |
| 411 | 20250318 | 114600 | 1693551075 | 24500 | 24450 | 24500 | 24450 | 306 |
| 412 | 20250318 | 114500 | 1686060125 | 24500 | 24450 | 24500 | 24400 | 375 |
| 413 | 20250318 | 114400 | 1676891375 | 24400 | 24500 | 24500 | 24400 | 1909 |
| 414 | 20250318 | 114300 | 1630218675 | 24450 | 24450 | 24450 | 24450 | 0 |
| 415 | 20250318 | 114200 | 1630218675 | 24450 | 24450 | 24450 | 24450 | 0 |
| 416 | 20250318 | 114100 | 1630218675 | 24450 | 24450 | 24450 | 24450 | 0 |
| 417 | 20250318 | 114000 | 1630218675 | 24450 | 24450 | 24450 | 24450 | 0 |
| 418 | 20250318 | 113900 | 1630218675 | 24450 | 24450 | 24450 | 24450 | 0 |
| 419 | 20250318 | 113800 | 1630218675 | 24450 | 24450 | 24450 | 24450 | 0 |
| 420 | 20250318 | 113700 | 1630218675 | 24450 | 24500 | 24500 | 24450 | 7 |
| 421 | 20250318 | 113600 | 1630047475 | 24500 | 24450 | 24500 | 24450 | 190 |
| 422 | 20250318 | 113500 | 1625396950 | 24500 | 24450 | 24500 | 24450 | 183 |
| 423 | 20250318 | 113400 | 1620913800 | 24450 | 24450 | 24500 | 24450 | 249 |
| 424 | 20250318 | 113300 | 1614817750 | 24500 | 24450 | 24500 | 24450 | 131 |
| 425 | 20250318 | 113200 | 1611612750 | 24500 | 24500 | 24500 | 24450 | 179 |
| 426 | 20250318 | 113100 | 1607227450 | 24500 | 24500 | 24500 | 24450 | 76 |
| 427 | 20250318 | 113000 | 1605366850 | 24450 | 24500 | 24500 | 24450 | 206 |
| 428 | 20250318 | 112900 | 1600328000 | 24450 | 24450 | 24500 | 24450 | 64 |
| 429 | 20250318 | 112800 | 1598760275 | 24500 | 24450 | 24500 | 24450 | 73 |
| 430 | 20250318 | 112700 | 1596972675 | 24450 | 24450 | 24500 | 24450 | 225 |
| 431 | 20250318 | 112600 | 1591468625 | 24500 | 24500 | 24500 | 24450 | 95 |
| 432 | 20250318 | 112500 | 1589141175 | 24500 | 24450 | 24500 | 24450 | 69 |
| 433 | 20250318 | 112400 | 1587451475 | 24500 | 24450 | 24500 | 24450 | 278 |
| 434 | 20250318 | 112300 | 1580648425 | 24500 | 24500 | 24500 | 24450 | 28 |
| 435 | 20250318 | 112200 | 1579962575 | 24475 | 24450 | 24500 | 24450 | 63 |
| 436 | 20250318 | 112100 | 1578420050 | 24450 | 24500 | 24500 | 24400 | 251 |
| 437 | 20250318 | 112000 | 1572281150 | 24500 | 24500 | 24500 | 24450 | 97 |
| 438 | 20250318 | 111900 | 1569904900 | 24450 | 24500 | 24500 | 24450 | 39 |
| 439 | 20250318 | 111800 | 1568949500 | 24450 | 24500 | 24500 | 24450 | 253 |
| 440 | 20250318 | 111700 | 1562757250 | 24500 | 24500 | 24550 | 24450 | 207 |
| 441 | 20250318 | 111600 | 1557688700 | 24500 | 24500 | 24500 | 24450 | 109 |
| 442 | 20250318 | 111500 | 1555018300 | 24500 | 24450 | 24500 | 24450 | 124 |
| 443 | 20250318 | 111400 | 1551985250 | 24450 | 24500 | 24500 | 24450 | 203 |
| 444 | 20250318 | 111300 | 1547017100 | 24450 | 24475 | 24500 | 24450 | 87 |
| 445 | 20250318 | 111200 | 1544885825 | 24500 | 24500 | 24500 | 24450 | 235 |
| 446 | 20250318 | 111100 | 1539133325 | 24450 | 24500 | 24500 | 24450 | 145 |
| 447 | 20250318 | 111000 | 1535584425 | 24500 | 24500 | 24550 | 24500 | 172 |
| 448 | 20250318 | 110900 | 1531369325 | 24500 | 24450 | 24550 | 24400 | 115 |
| 449 | 20250318 | 110800 | 1528557275 | 24550 | 24450 | 24550 | 24450 | 173 |
| 450 | 20250318 | 110700 | 1524322325 | 24450 | 24500 | 24500 | 24450 | 88 |
| 451 | 20250318 | 110600 | 1522166825 | 24450 | 24500 | 24500 | 24450 | 130 |
| 452 | 20250318 | 110500 | 1518986400 | 24450 | 24450 | 24500 | 24400 | 131 |
| 453 | 20250318 | 110400 | 1515781600 | 24500 | 24450 | 24500 | 24450 | 206 |
| 454 | 20250318 | 110300 | 1510739750 | 24450 | 24500 | 24500 | 24400 | 156 |
| 455 | 20250318 | 110200 | 1506923650 | 24500 | 24500 | 24500 | 24450 | 96 |
| 456 | 20250318 | 110100 | 1504572200 | 24500 | 24500 | 24500 | 24400 | 167 |
| 457 | 20250318 | 110000 | 1500486000 | 24450 | 24500 | 24500 | 24450 | 175 |
| 458 | 20250318 | 105900 | 1496203300 | 24450 | 24500 | 24500 | 24450 | 140 |
| 459 | 20250318 | 105800 | 1492775150 | 24500 | 24500 | 24500 | 24400 | 151 |
| 460 | 20250318 | 105700 | 1489083450 | 24450 | 24450 | 24500 | 24400 | 151 |
| 461 | 20250318 | 105600 | 1485389300 | 24500 | 24500 | 24500 | 24450 | 84 |
| 462 | 20250318 | 105500 | 1483331550 | 24500 | 24450 | 24500 | 24400 | 374 |
| 463 | 20250318 | 105400 | 1474191650 | 24450 | 24450 | 24500 | 24450 | 260 |
| 464 | 20250318 | 105300 | 1467831700 | 24500 | 24450 | 24500 | 24450 | 762 |
| 465 | 20250318 | 105200 | 1449193075 | 24450 | 24500 | 24500 | 24450 | 143 |
| 466 | 20250318 | 105100 | 1445689875 | 24450 | 24450 | 24500 | 24450 | 192 |
| 467 | 20250318 | 105000 | 1440994375 | 24500 | 24450 | 24500 | 24450 | 107 |
| 468 | 20250318 | 104900 | 1438372975 | 24500 | 24450 | 24500 | 24450 | 107 |
| 469 | 20250318 | 104800 | 1435751725 | 24450 | 24450 | 24500 | 24450 | 249 |
| 470 | 20250318 | 104700 | 1429660175 | 24500 | 24500 | 24500 | 24500 | 69 |
| 471 | 20250318 | 104600 | 1427969675 | 24500 | 24500 | 24500 | 24450 | 117 |
| 472 | 20250318 | 104500 | 1425103450 | 24500 | 24500 | 24500 | 24450 | 198 |
| 473 | 20250318 | 104400 | 1420260750 | 24500 | 24500 | 24550 | 24450 | 216 |
| 474 | 20250318 | 104300 | 1414968850 | 24500 | 24450 | 24500 | 24450 | 54 |
| 475 | 20250318 | 104200 | 1413646100 | 24500 | 24500 | 24550 | 24450 | 221 |
| 476 | 20250318 | 104100 | 1408235575 | 24450 | 24550 | 24550 | 24450 | 375 |
| 477 | 20250318 | 104000 | 1399046725 | 24550 | 24500 | 24550 | 24500 | 228 |
| 478 | 20250318 | 103900 | 1393459925 | 24500 | 24450 | 24500 | 24450 | 193 |
| 479 | 20250318 | 103800 | 1388736500 | 24450 | 24500 | 24500 | 24450 | 149 |
| 480 | 20250318 | 103700 | 1385089950 | 24450 | 24500 | 24500 | 24450 | 26 |
| 481 | 20250318 | 103600 | 1384453250 | 24450 | 24500 | 24500 | 24450 | 253 |
| 482 | 20250318 | 103500 | 1378259700 | 24500 | 24450 | 24500 | 24450 | 143 |
| 483 | 20250318 | 103400 | 1374760700 | 24450 | 24450 | 24500 | 24450 | 114 |
| 484 | 20250318 | 103300 | 1371968050 | 24450 | 24450 | 24500 | 24400 | 652 |
| 485 | 20250318 | 103200 | 1356026950 | 24500 | 24500 | 24550 | 24450 | 653 |
| 486 | 20250318 | 103100 | 1340028750 | 24550 | 24550 | 24550 | 24500 | 193 |
| 487 | 20250318 | 103000 | 1335298550 | 24550 | 24525 | 24550 | 24500 | 142 |
| 488 | 20250318 | 102900 | 1331817425 | 24550 | 24550 | 24550 | 24500 | 123 |
| 489 | 20250318 | 102800 | 1328797925 | 24550 | 24500 | 24550 | 24500 | 196 |
| 490 | 20250318 | 102700 | 1323990875 | 24550 | 24550 | 24550 | 24500 | 193 |
| 491 | 20250318 | 102600 | 1319257975 | 24500 | 24500 | 24550 | 24500 | 81 |
| 492 | 20250318 | 102500 | 1317269875 | 24550 | 24600 | 24600 | 24500 | 155 |
| 493 | 20250318 | 102400 | 1313467475 | 24550 | 24550 | 24600 | 24500 | 315 |
| 494 | 20250318 | 102300 | 1305738775 | 24550 | 24600 | 24600 | 24500 | 77 |
| 495 | 20250318 | 102200 | 1303848350 | 24550 | 24550 | 24550 | 24500 | 613 |
| 496 | 20250318 | 102100 | 1288818050 | 24550 | 24500 | 24550 | 24500 | 246 |
| 497 | 20250318 | 102000 | 1282783400 | 24500 | 24500 | 24550 | 24500 | 239 |
| 498 | 20250318 | 101900 | 1276918200 | 24550 | 24500 | 24550 | 24500 | 152 |
| 499 | 20250318 | 101800 | 1273190850 | 24500 | 24500 | 24550 | 24450 | 152 |
| 500 | 20250318 | 101700 | 1269466450 | 24550 | 24450 | 24550 | 24450 | 95 |
| 501 | 20250318 | 101600 | 1267137350 | 24500 | 24500 | 24500 | 24450 | 73 |
| 502 | 20250318 | 101500 | 1265349000 | 24450 | 24500 | 24500 | 24450 | 259 |
| 503 | 20250318 | 101400 | 1259012700 | 24450 | 24450 | 24500 | 24400 | 69 |
| 504 | 20250318 | 101300 | 1257324750 | 24400 | 24450 | 24500 | 24400 | 106 |
| 505 | 20250318 | 101200 | 1254731850 | 24450 | 24450 | 24500 | 24400 | 220 |
| 506 | 20250318 | 101100 | 1249353450 | 24500 | 24450 | 24500 | 24400 | 139 |
| 507 | 20250318 | 101000 | 1245954350 | 24450 | 24400 | 24450 | 24400 | 70 |
| 508 | 20250318 | 100900 | 1244243200 | 24400 | 24450 | 24450 | 24350 | 304 |
| 509 | 20250318 | 100800 | 1236822200 | 24400 | 24400 | 24450 | 24400 | 560 |
| 510 | 20250318 | 100700 | 1223155600 | 24450 | 24400 | 24450 | 24350 | 221 |
| 511 | 20250318 | 100600 | 1217761800 | 24400 | 24350 | 24400 | 24350 | 174 |
| 512 | 20250318 | 100500 | 1213521850 | 24350 | 24400 | 24400 | 24350 | 89 |
| 513 | 20250318 | 100400 | 1211353500 | 24400 | 24350 | 24400 | 24350 | 232 |
| 514 | 20250318 | 100300 | 1205703400 | 24350 | 24400 | 24400 | 24350 | 126 |
| 515 | 20250318 | 100200 | 1202635200 | 24350 | 24350 | 24400 | 24350 | 148 |
| 516 | 20250318 | 100100 | 1199028600 | 24400 | 24350 | 24400 | 24350 | 5 |
| 517 | 20250318 | 100000 | 1198906750 | 24400 | 24350 | 24400 | 24300 | 168 |
| 518 | 20250318 | 095900 | 1194819900 | 24300 | 24350 | 24400 | 24300 | 87 |
| 519 | 20250318 | 095800 | 1192701750 | 24350 | 24300 | 24350 | 24300 | 143 |
| 520 | 20250318 | 095700 | 1189226250 | 24300 | 24400 | 24400 | 24300 | 2931 |
| 521 | 20250318 | 095600 | 1117777800 | 24425 | 24400 | 24425 | 24400 | 162 |
| 522 | 20250318 | 095500 | 1113823175 | 24425 | 24425 | 24425 | 24400 | 116 |
| 523 | 20250318 | 095400 | 1110989925 | 24400 | 24400 | 24425 | 24400 | 184 |
| 524 | 20250318 | 095300 | 1106499575 | 24425 | 24400 | 24425 | 24400 | 204 |
| 525 | 20250318 | 095200 | 1101517150 | 24400 | 24450 | 24450 | 24400 | 666 |
| 526 | 20250318 | 095100 | 1085237925 | 24450 | 24450 | 24475 | 24450 | 309 |
| 527 | 20250318 | 095000 | 1077681900 | 24475 | 24475 | 24475 | 24475 | 43 |
| 528 | 20250318 | 094900 | 1076629475 | 24475 | 24500 | 24500 | 24450 | 289 |
| 529 | 20250318 | 094800 | 1069552350 | 24525 | 24500 | 24550 | 24500 | 256 |
| 530 | 20250318 | 094700 | 1063278850 | 24500 | 24500 | 24500 | 24500 | 10 |
| 531 | 20250318 | 094600 | 1063033850 | 24550 | 24500 | 24550 | 24500 | 118 |
| 532 | 20250318 | 094500 | 1060142150 | 24500 | 24550 | 24550 | 24500 | 202 |
| 533 | 20250318 | 094400 | 1055192500 | 24550 | 24500 | 24550 | 24500 | 28 |
| 534 | 20250318 | 094300 | 1054505500 | 24500 | 24450 | 24550 | 24450 | 147 |
| 535 | 20250318 | 094200 | 1050907850 | 24500 | 24450 | 24550 | 24450 | 519 |
| 536 | 20250318 | 094100 | 1038195500 | 24450 | 24500 | 24500 | 24450 | 66 |
| 537 | 20250318 | 094000 | 1036578650 | 24500 | 24500 | 24500 | 24500 | 1 |
| 538 | 20250318 | 093900 | 1036554150 | 24500 | 24450 | 24550 | 24450 | 235 |
| 539 | 20250318 | 093800 | 1030803400 | 24550 | 24500 | 24550 | 24450 | 28 |
| 540 | 20250318 | 093700 | 1030117300 | 24500 | 24500 | 24500 | 24500 | 21 |
| 541 | 20250318 | 093600 | 1029602800 | 24500 | 24550 | 24550 | 24400 | 1601 |
| 542 | 20250318 | 093500 | 990415250 | 24550 | 24550 | 24550 | 24550 | 11 |
| 543 | 20250318 | 093400 | 990145200 | 24550 | 24550 | 24550 | 24550 | 32 |
| 544 | 20250318 | 093300 | 989359600 | 24500 | 24500 | 24500 | 24500 | 92 |
| 545 | 20250318 | 093200 | 987105600 | 24500 | 24600 | 24600 | 24500 | 130 |
| 546 | 20250318 | 093100 | 983915700 | 24550 | 24550 | 24550 | 24550 | 58 |
| 547 | 20250318 | 093000 | 982491800 | 24550 | 24550 | 24550 | 24500 | 103 |
| 548 | 20250318 | 092900 | 979967500 | 24550 | 24550 | 24550 | 24550 | 25 |
| 549 | 20250318 | 092800 | 979353750 | 24500 | 24500 | 24500 | 24450 | 553 |
| 550 | 20250318 | 092700 | 965805300 | 24450 | 24400 | 24600 | 24400 | 258 |
| 551 | 20250318 | 092600 | 959496300 | 24450 | 24500 | 24500 | 24400 | 1458 |
| 552 | 20250318 | 092500 | 923855100 | 24500 | 24500 | 24550 | 24450 | 470 |
| 553 | 20250318 | 092400 | 912335900 | 24450 | 24450 | 24450 | 24450 | 221 |
| 554 | 20250318 | 092300 | 906932450 | 24600 | 24600 | 24600 | 24600 | 10 |
| 555 | 20250318 | 092200 | 906686450 | 24450 | 24450 | 24550 | 24450 | 753 |
| 556 | 20250318 | 092100 | 888239700 | 24450 | 24450 | 24450 | 24400 | 245 |
| 557 | 20250318 | 092000 | 882250300 | 24450 | 24500 | 24500 | 24450 | 280 |
| 558 | 20250318 | 091900 | 875393950 | 24400 | 24450 | 24450 | 24400 | 140 |
| 559 | 20250318 | 091800 | 871973450 | 24500 | 24550 | 24550 | 24450 | 1285 |
| 560 | 20250318 | 091700 | 840487500 | 24550 | 24550 | 24550 | 24550 | 55 |
| 561 | 20250318 | 091600 | 839137250 | 24550 | 24550 | 24550 | 24550 | 56 |
| 562 | 20250318 | 091500 | 837762450 | 24550 | 24600 | 24600 | 24550 | 799 |
| 563 | 20250318 | 091400 | 818137000 | 24600 | 24600 | 24600 | 24600 | 419 |
| 564 | 20250318 | 091300 | 807829600 | 24600 | 24600 | 24600 | 24600 | 91 |
| 565 | 20250318 | 091200 | 805591000 | 24650 | 24550 | 24650 | 24500 | 703 |
| 566 | 20250318 | 091100 | 788301550 | 24600 | 24600 | 24700 | 24600 | 1285 |
| 567 | 20250318 | 091000 | 756682050 | 24550 | 24700 | 24700 | 24550 | 1591 |
| 568 | 20250318 | 090900 | 717548050 | 24650 | 24550 | 24650 | 24550 | 90 |
| 569 | 20250318 | 090800 | 715337600 | 24600 | 24600 | 24600 | 24600 | 30 |
| 570 | 20250318 | 090700 | 714599600 | 24700 | 24650 | 24700 | 24600 | 152 |
| 571 | 20250318 | 090600 | 710856950 | 24600 | 24650 | 24650 | 24500 | 588 |
| 572 | 20250318 | 090500 | 696404100 | 24650 | 24650 | 24700 | 24650 | 2779 |
| 573 | 20250318 | 090400 | 627901200 | 24650 | 24650 | 24650 | 24650 | 549 |
| 574 | 20250318 | 090300 | 614368350 | 24600 | 24700 | 24800 | 24400 | 23373 |
| 575 | 20250318 | 090200 | 43319000 | 24700 | 24650 | 24700 | 24650 | 362 |
| 576 | 20250318 | 090100 | 34383600 | 24700 | 24700 | 24750 | 24700 | 208 |
| 577 | 20250318 | 090000 | 29245000 | 24750 | 24700 | 24750 | 24700 | 1184 |