34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 3 | 20250317 | 192000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250317 | 191900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250317 | 191800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250317 | 191700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250317 | 191600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250317 | 191500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250317 | 191400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250317 | 191300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250317 | 191200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250317 | 191100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250317 | 191000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250317 | 190900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250317 | 190800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250317 | 190700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250317 | 190600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250317 | 190500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250317 | 190400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250317 | 190300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250317 | 190200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250317 | 190100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250317 | 190000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250317 | 185900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250317 | 185800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250317 | 185700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250317 | 185600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250317 | 185500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250317 | 185400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250317 | 185300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250317 | 185200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250317 | 185100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 33 | 20250317 | 185000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250317 | 184900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250317 | 184800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250317 | 184700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250317 | 184600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250317 | 184500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250317 | 184400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250317 | 184300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250317 | 184200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250317 | 184100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250317 | 184000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250317 | 183900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250317 | 183800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250317 | 183700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250317 | 183600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250317 | 183500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250317 | 183400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250317 | 183300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250317 | 183200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250317 | 183100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250317 | 183000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250317 | 182900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250317 | 182800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250317 | 182700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250317 | 182600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250317 | 182500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250317 | 182400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250317 | 182300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250317 | 182200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250317 | 182100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 63 | 20250317 | 182000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250317 | 181900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250317 | 181800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250317 | 181700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250317 | 181600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250317 | 181500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250317 | 181400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250317 | 181300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250317 | 181200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250317 | 181100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250317 | 181000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250317 | 180900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250317 | 180800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250317 | 180700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250317 | 180600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250317 | 180500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250317 | 180400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250317 | 180300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250317 | 180200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250317 | 180100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250317 | 180000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250317 | 175900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250317 | 175800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250317 | 175700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250317 | 175600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250317 | 175500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250317 | 175400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250317 | 175300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250317 | 175200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250317 | 175100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 93 | 20250317 | 175000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250317 | 174900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250317 | 174800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250317 | 174700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250317 | 174600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250317 | 174500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250317 | 174400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250317 | 174300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250317 | 174200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250317 | 174100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250317 | 174000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250317 | 173900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250317 | 173800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250317 | 173700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250317 | 173600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250317 | 173500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250317 | 173400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250317 | 173300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250317 | 173200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250317 | 173100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250317 | 173000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250317 | 172900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250317 | 172800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250317 | 172700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250317 | 172600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250317 | 172500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250317 | 172400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250317 | 172300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250317 | 172200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250317 | 172100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 123 | 20250317 | 172000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250317 | 171900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250317 | 171800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250317 | 171700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250317 | 171600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250317 | 171500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250317 | 171400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250317 | 171300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250317 | 171200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250317 | 171100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250317 | 171000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250317 | 170900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250317 | 170800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250317 | 170700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250317 | 170600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250317 | 170500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250317 | 170400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250317 | 170300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250317 | 170200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250317 | 170100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250317 | 170000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250317 | 165900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250317 | 165800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250317 | 165700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250317 | 165600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250317 | 165500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250317 | 165400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250317 | 165300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250317 | 165200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250317 | 165100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 153 | 20250317 | 165000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250317 | 164900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250317 | 164800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250317 | 164700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250317 | 164600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250317 | 164500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250317 | 164400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250317 | 164300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250317 | 164200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250317 | 164100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250317 | 164000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250317 | 163900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250317 | 163800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250317 | 163700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250317 | 163600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250317 | 163500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250317 | 163400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250317 | 163300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250317 | 163200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250317 | 163100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250317 | 163000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250317 | 162900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250317 | 162800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250317 | 162700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250317 | 162600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250317 | 162500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250317 | 162400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250317 | 162300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250317 | 162200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250317 | 162100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 183 | 20250317 | 162000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250317 | 161900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250317 | 161800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250317 | 161700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250317 | 161600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250317 | 161500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250317 | 161400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250317 | 161300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250317 | 161200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250317 | 161100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250317 | 161000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250317 | 160900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250317 | 160800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250317 | 160700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250317 | 160600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250317 | 160500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250317 | 160400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250317 | 160300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250317 | 160200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250317 | 160100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250317 | 160000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250317 | 155900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250317 | 155800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250317 | 155700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250317 | 155600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250317 | 155500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250317 | 155400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250317 | 155300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250317 | 155200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250317 | 155100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 213 | 20250317 | 155000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250317 | 154900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20250317 | 154800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20250317 | 154700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20250317 | 154600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20250317 | 154500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20250317 | 154400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20250317 | 154300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20250317 | 154200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20250317 | 154100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20250317 | 154000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20250317 | 153900 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20250317 | 153800 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20250317 | 153700 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20250317 | 153600 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20250317 | 153500 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20250317 | 153400 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20250317 | 153300 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20250317 | 153200 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20250317 | 153100 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20250317 | 153000 | 72029846225 | 43500 | 43500 | 43500 | 43500 | 129521 |
| 234 | 20250317 | 152900 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20250317 | 152800 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20250317 | 152700 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20250317 | 152600 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20250317 | 152500 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20250317 | 152400 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20250317 | 152300 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20250317 | 152200 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20250317 | 152100 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 243 | 20250317 | 152000 | 66395682725 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20250317 | 151900 | 66395682725 | 43300 | 43250 | 43300 | 43200 | 6151 |
| 245 | 20250317 | 151800 | 66129601475 | 43250 | 43200 | 43250 | 43150 | 2451 |
| 246 | 20250317 | 151700 | 66023683025 | 43200 | 43200 | 43250 | 43150 | 2696 |
| 247 | 20250317 | 151600 | 65907248125 | 43250 | 43200 | 43250 | 43150 | 8951 |
| 248 | 20250317 | 151500 | 65520584925 | 43200 | 43200 | 43200 | 43150 | 2558 |
| 249 | 20250317 | 151400 | 65410183175 | 43200 | 43200 | 43200 | 43150 | 990 |
| 250 | 20250317 | 151300 | 65367442075 | 43200 | 43200 | 43200 | 43100 | 5929 |
| 251 | 20250317 | 151200 | 65111595175 | 43200 | 43200 | 43200 | 43150 | 8694 |
| 252 | 20250317 | 151100 | 64736425025 | 43200 | 43200 | 43200 | 43150 | 1934 |
| 253 | 20250317 | 151000 | 64652907350 | 43200 | 43200 | 43200 | 43150 | 1062 |
| 254 | 20250317 | 150900 | 64607058650 | 43200 | 43250 | 43250 | 43150 | 4122 |
| 255 | 20250317 | 150800 | 64429002950 | 43250 | 43200 | 43250 | 43200 | 1783 |
| 256 | 20250317 | 150700 | 64351961550 | 43200 | 43250 | 43250 | 43200 | 2367 |
| 257 | 20250317 | 150600 | 64249687325 | 43200 | 43200 | 43250 | 43200 | 1849 |
| 258 | 20250317 | 150500 | 64169771175 | 43200 | 43200 | 43250 | 43150 | 13632 |
| 259 | 20250317 | 150400 | 63580819025 | 43150 | 43150 | 43200 | 43150 | 3596 |
| 260 | 20250317 | 150300 | 63425574325 | 43200 | 43200 | 43200 | 43150 | 2107 |
| 261 | 20250317 | 150200 | 63334636500 | 43200 | 43150 | 43200 | 43150 | 2409 |
| 262 | 20250317 | 150100 | 63230667350 | 43150 | 43150 | 43200 | 43100 | 6259 |
| 263 | 20250317 | 150000 | 62960593650 | 43150 | 43150 | 43200 | 43100 | 8026 |
| 264 | 20250317 | 145900 | 62614280750 | 43200 | 43200 | 43200 | 43150 | 1844 |
| 265 | 20250317 | 145800 | 62534683425 | 43200 | 43150 | 43200 | 43150 | 1176 |
| 266 | 20250317 | 145700 | 62483913225 | 43200 | 43200 | 43200 | 43150 | 1717 |
| 267 | 20250317 | 145600 | 62409796525 | 43200 | 43200 | 43250 | 43150 | 4932 |
| 268 | 20250317 | 145500 | 62196789225 | 43200 | 43200 | 43200 | 43150 | 2503 |
| 269 | 20250317 | 145400 | 62088748325 | 43150 | 43150 | 43200 | 43100 | 6092 |
| 270 | 20250317 | 145300 | 61825856575 | 43200 | 43150 | 43200 | 43150 | 2889 |
| 271 | 20250317 | 145200 | 61701106475 | 43200 | 43200 | 43250 | 43100 | 8243 |
| 272 | 20250317 | 145100 | 61345221675 | 43200 | 43200 | 43200 | 43150 | 2579 |
| 273 | 20250317 | 145000 | 61233907275 | 43200 | 43200 | 43250 | 43150 | 13348 |
| 274 | 20250317 | 144900 | 60657335025 | 43250 | 43300 | 43300 | 43200 | 3865 |
| 275 | 20250317 | 144800 | 60490150575 | 43250 | 43250 | 43300 | 43200 | 7838 |
| 276 | 20250317 | 144700 | 60151127725 | 43200 | 43250 | 43250 | 43200 | 1690 |
| 277 | 20250317 | 144600 | 60078078025 | 43250 | 43200 | 43250 | 43200 | 2306 |
| 278 | 20250317 | 144500 | 59978434650 | 43250 | 43250 | 43300 | 43200 | 3494 |
| 279 | 20250317 | 144400 | 59827342750 | 43250 | 43300 | 43300 | 43200 | 5186 |
| 280 | 20250317 | 144300 | 59603020450 | 43250 | 43250 | 43300 | 43250 | 1168 |
| 281 | 20250317 | 144200 | 59552489400 | 43300 | 43250 | 43300 | 43250 | 1317 |
| 282 | 20250317 | 144100 | 59495513600 | 43250 | 43300 | 43300 | 43200 | 2237 |
| 283 | 20250317 | 144000 | 59398755300 | 43300 | 43250 | 43300 | 43250 | 3243 |
| 284 | 20250317 | 143900 | 59258477975 | 43250 | 43300 | 43300 | 43250 | 857 |
| 285 | 20250317 | 143800 | 59221395675 | 43250 | 43300 | 43300 | 43250 | 1200 |
| 286 | 20250317 | 143700 | 59169482925 | 43250 | 43300 | 43300 | 43250 | 583 |
| 287 | 20250317 | 143600 | 59144259250 | 43300 | 43250 | 43300 | 43250 | 2120 |
| 288 | 20250317 | 143500 | 59052518675 | 43300 | 43300 | 43300 | 43250 | 1770 |
| 289 | 20250317 | 143400 | 58975922375 | 43250 | 43300 | 43300 | 43250 | 1457 |
| 290 | 20250317 | 143300 | 58912864200 | 43300 | 43250 | 43300 | 43250 | 1237 |
| 291 | 20250317 | 143200 | 58859331750 | 43300 | 43250 | 43300 | 43250 | 1644 |
| 292 | 20250317 | 143100 | 58788186750 | 43300 | 43300 | 43300 | 43250 | 2406 |
| 293 | 20250317 | 143000 | 58684064200 | 43300 | 43250 | 43300 | 43225 | 924 |
| 294 | 20250317 | 142900 | 58644092600 | 43250 | 43250 | 43300 | 43250 | 1182 |
| 295 | 20250317 | 142800 | 58592946800 | 43300 | 43250 | 43300 | 43200 | 4505 |
| 296 | 20250317 | 142700 | 58398127650 | 43250 | 43200 | 43250 | 43200 | 2471 |
| 297 | 20250317 | 142600 | 58291289200 | 43200 | 43250 | 43250 | 43200 | 3933 |
| 298 | 20250317 | 142500 | 58121365650 | 43200 | 43200 | 43250 | 43200 | 1076 |
| 299 | 20250317 | 142400 | 58074862650 | 43200 | 43200 | 43250 | 43200 | 1044 |
| 300 | 20250317 | 142300 | 58029746850 | 43250 | 43200 | 43250 | 43150 | 3560 |
| 301 | 20250317 | 142200 | 57875978600 | 43200 | 43250 | 43250 | 43150 | 1712 |
| 302 | 20250317 | 142100 | 57802013500 | 43250 | 43250 | 43250 | 43150 | 3441 |
| 303 | 20250317 | 142000 | 57653279800 | 43250 | 43200 | 43250 | 43200 | 815 |
| 304 | 20250317 | 141900 | 57618053175 | 43200 | 43200 | 43250 | 43150 | 1998 |
| 305 | 20250317 | 141800 | 57531733525 | 43250 | 43250 | 43250 | 43200 | 1418 |
| 306 | 20250317 | 141700 | 57470444250 | 43250 | 43200 | 43250 | 43200 | 2028 |
| 307 | 20250317 | 141600 | 57382815400 | 43250 | 43250 | 43250 | 43200 | 821 |
| 308 | 20250317 | 141500 | 57347332950 | 43250 | 43200 | 43250 | 43200 | 789 |
| 309 | 20250317 | 141400 | 57313233800 | 43200 | 43200 | 43250 | 43200 | 732 |
| 310 | 20250317 | 141300 | 57281593900 | 43250 | 43250 | 43250 | 43200 | 1069 |
| 311 | 20250317 | 141200 | 57235396700 | 43250 | 43250 | 43250 | 43200 | 689 |
| 312 | 20250317 | 141100 | 57205618500 | 43200 | 43200 | 43250 | 43150 | 2286 |
| 313 | 20250317 | 141000 | 57106880000 | 43200 | 43250 | 43250 | 43150 | 4119 |
| 314 | 20250317 | 140900 | 56928925350 | 43250 | 43200 | 43250 | 43200 | 1038 |
| 315 | 20250317 | 140800 | 56884074800 | 43250 | 43200 | 43250 | 43200 | 1031 |
| 316 | 20250317 | 140700 | 56839524600 | 43250 | 43250 | 43250 | 43200 | 825 |
| 317 | 20250317 | 140600 | 56803863200 | 43200 | 43200 | 43250 | 43200 | 904 |
| 318 | 20250317 | 140500 | 56764796800 | 43250 | 43200 | 43250 | 43200 | 1088 |
| 319 | 20250317 | 140400 | 56717769700 | 43250 | 43250 | 43250 | 43200 | 1024 |
| 320 | 20250317 | 140300 | 56673513900 | 43250 | 43250 | 43300 | 43200 | 3548 |
| 321 | 20250317 | 140200 | 56520053550 | 43300 | 43200 | 43300 | 43150 | 10533 |
| 322 | 20250317 | 140100 | 56064794550 | 43200 | 43150 | 43200 | 43150 | 1545 |
| 323 | 20250317 | 140000 | 55998110600 | 43150 | 43150 | 43200 | 43150 | 1130 |
| 324 | 20250317 | 135900 | 55949339500 | 43150 | 43150 | 43200 | 43150 | 2240 |
| 325 | 20250317 | 135800 | 55852672575 | 43150 | 43200 | 43200 | 43150 | 3278 |
| 326 | 20250317 | 135700 | 55711208375 | 43150 | 43150 | 43200 | 43150 | 1574 |
| 327 | 20250317 | 135600 | 55643267025 | 43150 | 43200 | 43200 | 43150 | 4660 |
| 328 | 20250317 | 135500 | 55442179825 | 43150 | 43150 | 43200 | 43150 | 2848 |
| 329 | 20250317 | 135400 | 55319201575 | 43200 | 43100 | 43200 | 43100 | 3218 |
| 330 | 20250317 | 135300 | 55180363475 | 43150 | 43100 | 43150 | 43100 | 1531 |
| 331 | 20250317 | 135200 | 55114336075 | 43100 | 43150 | 43150 | 43100 | 5535 |
| 332 | 20250317 | 135100 | 54875700125 | 43150 | 43100 | 43150 | 43100 | 1550 |
| 333 | 20250317 | 135000 | 54808872975 | 43150 | 43150 | 43150 | 43100 | 1573 |
| 334 | 20250317 | 134900 | 54741065700 | 43150 | 43150 | 43150 | 43100 | 2452 |
| 335 | 20250317 | 134800 | 54635326600 | 43150 | 43200 | 43200 | 43100 | 7121 |
| 336 | 20250317 | 134700 | 54328049200 | 43150 | 43150 | 43200 | 43150 | 1165 |
| 337 | 20250317 | 134600 | 54277768600 | 43150 | 43150 | 43200 | 43150 | 2183 |
| 338 | 20250317 | 134500 | 54183553100 | 43150 | 43150 | 43200 | 43150 | 1419 |
| 339 | 20250317 | 134400 | 54122315625 | 43150 | 43200 | 43225 | 43150 | 1249 |
| 340 | 20250317 | 134300 | 54068381000 | 43200 | 43225 | 43225 | 43200 | 2222 |
| 341 | 20250317 | 134200 | 53972384825 | 43200 | 43200 | 43250 | 43200 | 1383 |
| 342 | 20250317 | 134100 | 53912622950 | 43200 | 43200 | 43250 | 43200 | 1014 |
| 343 | 20250317 | 134000 | 53868809825 | 43250 | 43250 | 43250 | 43200 | 1653 |
| 344 | 20250317 | 133900 | 53797393425 | 43200 | 43250 | 43250 | 43200 | 1115 |
| 345 | 20250317 | 133800 | 53749214025 | 43250 | 43200 | 43250 | 43200 | 993 |
| 346 | 20250317 | 133700 | 53706307375 | 43200 | 43250 | 43300 | 43200 | 1191 |
| 347 | 20250317 | 133600 | 53654800750 | 43250 | 43200 | 43300 | 43200 | 7973 |
| 348 | 20250317 | 133500 | 53309893750 | 43200 | 43200 | 43250 | 43200 | 4061 |
| 349 | 20250317 | 133400 | 53134406650 | 43200 | 43200 | 43250 | 43200 | 1044 |
| 350 | 20250317 | 133300 | 53089294150 | 43200 | 43200 | 43250 | 43200 | 1391 |
| 351 | 20250317 | 133200 | 53029194450 | 43200 | 43250 | 43250 | 43200 | 1787 |
| 352 | 20250317 | 133100 | 52951985600 | 43200 | 43250 | 43300 | 43200 | 2274 |
| 353 | 20250317 | 133000 | 52853651700 | 43250 | 43250 | 43275 | 43250 | 1377 |
| 354 | 20250317 | 132900 | 52794096275 | 43250 | 43250 | 43300 | 43250 | 839 |
| 355 | 20250317 | 132800 | 52757805300 | 43300 | 43300 | 43300 | 43250 | 1303 |
| 356 | 20250317 | 132700 | 52701432350 | 43300 | 43300 | 43350 | 43250 | 1240 |
| 357 | 20250317 | 132600 | 52647755450 | 43350 | 43300 | 43350 | 43300 | 1700 |
| 358 | 20250317 | 132500 | 52574139425 | 43325 | 43300 | 43350 | 43300 | 877 |
| 359 | 20250317 | 132400 | 52536161150 | 43300 | 43250 | 43350 | 43250 | 3181 |
| 360 | 20250317 | 132300 | 52398417200 | 43200 | 43350 | 43350 | 43200 | 33328 |
| 361 | 20250317 | 132200 | 50957352100 | 43300 | 43300 | 43350 | 43300 | 2029 |
| 362 | 20250317 | 132100 | 50869459550 | 43300 | 43300 | 43350 | 43300 | 1191 |
| 363 | 20250317 | 132000 | 50817874400 | 43350 | 43350 | 43350 | 43300 | 1182 |
| 364 | 20250317 | 131900 | 50766673500 | 43350 | 43350 | 43350 | 43300 | 866 |
| 365 | 20250317 | 131800 | 50729164550 | 43300 | 43400 | 43400 | 43300 | 1796 |
| 366 | 20250317 | 131700 | 50651309900 | 43350 | 43350 | 43400 | 43350 | 1104 |
| 367 | 20250317 | 131600 | 50603438050 | 43350 | 43350 | 43400 | 43350 | 1678 |
| 368 | 20250317 | 131500 | 50530695750 | 43350 | 43400 | 43400 | 43350 | 1119 |
| 369 | 20250317 | 131400 | 50482171725 | 43350 | 43400 | 43400 | 43350 | 1354 |
| 370 | 20250317 | 131300 | 50423470775 | 43400 | 43350 | 43400 | 43350 | 902 |
| 371 | 20250317 | 131200 | 50384360825 | 43350 | 43400 | 43400 | 43350 | 2293 |
| 372 | 20250317 | 131100 | 50284957200 | 43400 | 43400 | 43400 | 43350 | 2039 |
| 373 | 20250317 | 131000 | 50196555850 | 43350 | 43400 | 43400 | 43350 | 1132 |
| 374 | 20250317 | 130900 | 50147461650 | 43400 | 43400 | 43400 | 43350 | 846 |
| 375 | 20250317 | 130800 | 50110777050 | 43350 | 43400 | 43400 | 43350 | 1069 |
| 376 | 20250317 | 130700 | 50064422700 | 43350 | 43350 | 43400 | 43350 | 2409 |
| 377 | 20250317 | 130600 | 49959944300 | 43350 | 43350 | 43400 | 43300 | 1665 |
| 378 | 20250317 | 130500 | 49887778900 | 43350 | 43350 | 43400 | 43300 | 2683 |
| 379 | 20250317 | 130400 | 49771483100 | 43400 | 43350 | 43400 | 43300 | 1703 |
| 380 | 20250317 | 130300 | 49697667600 | 43400 | 43350 | 43400 | 43300 | 2209 |
| 381 | 20250317 | 130200 | 49601882850 | 43350 | 43300 | 43400 | 43300 | 4786 |
| 382 | 20250317 | 130100 | 49394401700 | 43300 | 43300 | 43350 | 43300 | 1395 |
| 383 | 20250317 | 130000 | 49333992200 | 43300 | 43325 | 43325 | 43300 | 353 |
| 384 | 20250317 | 125900 | 49318705600 | 43325 | 43350 | 43400 | 43300 | 1826 |
| 385 | 20250317 | 125800 | 49239557900 | 43350 | 43400 | 43400 | 43350 | 638 |
| 386 | 20250317 | 125700 | 49211889300 | 43400 | 43350 | 43400 | 43350 | 782 |
| 387 | 20250317 | 125600 | 49177985000 | 43400 | 43350 | 43400 | 43350 | 659 |
| 388 | 20250317 | 125500 | 49149407800 | 43350 | 43350 | 43400 | 43350 | 1061 |
| 389 | 20250317 | 125400 | 49103405900 | 43350 | 43400 | 43400 | 43350 | 813 |
| 390 | 20250317 | 125300 | 49068149600 | 43350 | 43400 | 43400 | 43350 | 1117 |
| 391 | 20250317 | 125200 | 49019713475 | 43350 | 43350 | 43400 | 43300 | 4267 |
| 392 | 20250317 | 125100 | 48834725875 | 43350 | 43300 | 43350 | 43300 | 1860 |
| 393 | 20250317 | 125000 | 48754120225 | 43300 | 43300 | 43350 | 43300 | 1108 |
| 394 | 20250317 | 124900 | 48706126825 | 43300 | 43300 | 43350 | 43300 | 757 |
| 395 | 20250317 | 124800 | 48673341525 | 43300 | 43350 | 43350 | 43300 | 1214 |
| 396 | 20250317 | 124700 | 48620763025 | 43300 | 43350 | 43350 | 43250 | 1794 |
| 397 | 20250317 | 124600 | 48543100475 | 43350 | 43300 | 43350 | 43250 | 986 |
| 398 | 20250317 | 124500 | 48500411450 | 43300 | 43300 | 43350 | 43300 | 848 |
| 399 | 20250317 | 124400 | 48463687575 | 43300 | 43350 | 43350 | 43250 | 1103 |
| 400 | 20250317 | 124300 | 48415916925 | 43350 | 43300 | 43350 | 43250 | 1214 |
| 401 | 20250317 | 124200 | 48363370525 | 43300 | 43300 | 43350 | 43250 | 2040 |
| 402 | 20250317 | 124100 | 48275059725 | 43300 | 43300 | 43350 | 43250 | 1498 |
| 403 | 20250317 | 124000 | 48210170625 | 43300 | 43350 | 43350 | 43300 | 1088 |
| 404 | 20250317 | 123900 | 48163048875 | 43350 | 43300 | 43350 | 43250 | 3012 |
| 405 | 20250317 | 123800 | 48032653875 | 43250 | 43250 | 43300 | 43250 | 627 |
| 406 | 20250317 | 123700 | 48005533675 | 43300 | 43250 | 43325 | 43250 | 1335 |
| 407 | 20250317 | 123600 | 47947747075 | 43250 | 43300 | 43300 | 43250 | 3412 |
| 408 | 20250317 | 123500 | 47800170225 | 43350 | 43300 | 43350 | 43250 | 1378 |
| 409 | 20250317 | 123400 | 47740510150 | 43250 | 43350 | 43350 | 43250 | 1353 |
| 410 | 20250317 | 123300 | 47681935250 | 43350 | 43350 | 43350 | 43300 | 721 |
| 411 | 20250317 | 123200 | 47650706600 | 43350 | 43350 | 43400 | 43300 | 1327 |
| 412 | 20250317 | 123100 | 47593202950 | 43400 | 43350 | 43400 | 43300 | 2373 |
| 413 | 20250317 | 123000 | 47490325850 | 43350 | 43300 | 43350 | 43300 | 690 |
| 414 | 20250317 | 122900 | 47460426450 | 43350 | 43350 | 43350 | 43250 | 1523 |
| 415 | 20250317 | 122800 | 47394490600 | 43300 | 43300 | 43350 | 43250 | 1058 |
| 416 | 20250317 | 122700 | 47348671800 | 43300 | 43300 | 43400 | 43250 | 9203 |
| 417 | 20250317 | 122600 | 46950373150 | 43300 | 43350 | 43400 | 43250 | 7238 |
| 418 | 20250317 | 122500 | 46636636300 | 43400 | 43300 | 43400 | 43300 | 5415 |
| 419 | 20250317 | 122400 | 46402072250 | 43350 | 43350 | 43350 | 43300 | 857 |
| 420 | 20250317 | 122300 | 46364942750 | 43350 | 43400 | 43400 | 43350 | 1887 |
| 421 | 20250317 | 122200 | 46283120000 | 43400 | 43350 | 43400 | 43300 | 3110 |
| 422 | 20250317 | 122100 | 46148308875 | 43300 | 43300 | 43350 | 43300 | 1263 |
| 423 | 20250317 | 122000 | 46093610925 | 43350 | 43300 | 43350 | 43300 | 1744 |
| 424 | 20250317 | 121900 | 46018076225 | 43300 | 43300 | 43350 | 43300 | 860 |
| 425 | 20250317 | 121800 | 45980826425 | 43300 | 43300 | 43350 | 43300 | 239 |
| 426 | 20250317 | 121700 | 45970475775 | 43350 | 43350 | 43350 | 43300 | 908 |
| 427 | 20250317 | 121600 | 45931145425 | 43300 | 43400 | 43400 | 43300 | 992 |
| 428 | 20250317 | 121500 | 45888161375 | 43350 | 43350 | 43400 | 43350 | 943 |
| 429 | 20250317 | 121400 | 45847263225 | 43350 | 43400 | 43400 | 43300 | 1067 |
| 430 | 20250317 | 121300 | 45801015625 | 43400 | 43350 | 43400 | 43300 | 1134 |
| 431 | 20250317 | 121200 | 45751840975 | 43350 | 43350 | 43400 | 43300 | 994 |
| 432 | 20250317 | 121100 | 45708762625 | 43400 | 43400 | 43400 | 43350 | 1537 |
| 433 | 20250317 | 121000 | 45642129825 | 43400 | 43250 | 43400 | 43200 | 7978 |
| 434 | 20250317 | 120900 | 45296640375 | 43250 | 43250 | 43300 | 43200 | 2628 |
| 435 | 20250317 | 120800 | 45182947525 | 43250 | 43275 | 43300 | 43200 | 5187 |
| 436 | 20250317 | 120700 | 44958556200 | 43300 | 43250 | 43300 | 43250 | 2096 |
| 437 | 20250317 | 120600 | 44867896200 | 43250 | 43250 | 43300 | 43250 | 1783 |
| 438 | 20250317 | 120500 | 44790772800 | 43250 | 43250 | 43300 | 43250 | 1481 |
| 439 | 20250317 | 120400 | 44726706100 | 43250 | 43300 | 43300 | 43250 | 2246 |
| 440 | 20250317 | 120300 | 44629561725 | 43300 | 43250 | 43300 | 43250 | 3167 |
| 441 | 20250317 | 120200 | 44492582775 | 43250 | 43350 | 43350 | 43250 | 1034 |
| 442 | 20250317 | 120100 | 44447831425 | 43350 | 43300 | 43350 | 43300 | 4011 |
| 443 | 20250317 | 120000 | 44274135025 | 43350 | 43350 | 43350 | 43300 | 1796 |
| 444 | 20250317 | 115900 | 44196329425 | 43300 | 43300 | 43350 | 43300 | 753 |
| 445 | 20250317 | 115800 | 44163714525 | 43300 | 43300 | 43350 | 43300 | 1765 |
| 446 | 20250317 | 115700 | 44087279525 | 43350 | 43300 | 43350 | 43300 | 1053 |
| 447 | 20250317 | 115600 | 44041676225 | 43300 | 43300 | 43350 | 43300 | 1109 |
| 448 | 20250317 | 115500 | 43993646625 | 43300 | 43350 | 43350 | 43300 | 1744 |
| 449 | 20250317 | 115400 | 43918122400 | 43350 | 43350 | 43350 | 43300 | 1265 |
| 450 | 20250317 | 115300 | 43863318750 | 43350 | 43350 | 43350 | 43300 | 5155 |
| 451 | 20250317 | 115200 | 43640095750 | 43300 | 43350 | 43350 | 43300 | 495 |
| 452 | 20250317 | 115100 | 43618656700 | 43300 | 43300 | 43350 | 43300 | 688 |
| 453 | 20250317 | 115000 | 43588860750 | 43350 | 43350 | 43400 | 43300 | 1551 |
| 454 | 20250317 | 114900 | 43521641500 | 43350 | 43350 | 43400 | 43350 | 4127 |
| 455 | 20250317 | 114800 | 43342715600 | 43400 | 43400 | 43400 | 43350 | 685 |
| 456 | 20250317 | 114700 | 43313003050 | 43400 | 43400 | 43400 | 43350 | 1181 |
| 457 | 20250317 | 114600 | 43261788050 | 43400 | 43300 | 43400 | 43300 | 7433 |
| 458 | 20250317 | 114500 | 42939568450 | 43300 | 43300 | 43350 | 43300 | 946 |
| 459 | 20250317 | 114400 | 42898604350 | 43350 | 43350 | 43350 | 43300 | 1255 |
| 460 | 20250317 | 114300 | 42844253175 | 43300 | 43375 | 43400 | 43300 | 3162 |
| 461 | 20250317 | 114200 | 42707169125 | 43350 | 43400 | 43400 | 43350 | 1860 |
| 462 | 20250317 | 114100 | 42626518725 | 43400 | 43400 | 43400 | 43350 | 937 |
| 463 | 20250317 | 114000 | 42585885725 | 43350 | 43350 | 43400 | 43350 | 600 |
| 464 | 20250317 | 113900 | 42559871350 | 43350 | 43400 | 43450 | 43350 | 2969 |
| 465 | 20250317 | 113800 | 42431028450 | 43450 | 43450 | 43500 | 43400 | 1517 |
| 466 | 20250317 | 113700 | 42365132400 | 43450 | 43450 | 43500 | 43450 | 2013 |
| 467 | 20250317 | 113600 | 42277662150 | 43450 | 43500 | 43500 | 43450 | 1007 |
| 468 | 20250317 | 113500 | 42233903075 | 43450 | 43450 | 43500 | 43450 | 2617 |
| 469 | 20250317 | 113400 | 42120149975 | 43450 | 43500 | 43500 | 43450 | 1394 |
| 470 | 20250317 | 113300 | 42059565525 | 43450 | 43500 | 43500 | 43450 | 3086 |
| 471 | 20250317 | 113200 | 41925459575 | 43450 | 43400 | 43500 | 43350 | 5908 |
| 472 | 20250317 | 113100 | 41668802300 | 43400 | 43350 | 43400 | 43350 | 3366 |
| 473 | 20250317 | 113000 | 41522790550 | 43400 | 43400 | 43400 | 43350 | 845 |
| 474 | 20250317 | 112900 | 41486155075 | 43350 | 43350 | 43400 | 43350 | 1202 |
| 475 | 20250317 | 112800 | 41434037550 | 43350 | 43400 | 43400 | 43350 | 1663 |
| 476 | 20250317 | 112700 | 41361934450 | 43400 | 43350 | 43400 | 43350 | 680 |
| 477 | 20250317 | 112600 | 41332445750 | 43400 | 43400 | 43400 | 43350 | 1263 |
| 478 | 20250317 | 112500 | 41277653425 | 43350 | 43400 | 43400 | 43350 | 1074 |
| 479 | 20250317 | 112400 | 41231077675 | 43400 | 43350 | 43400 | 43350 | 842 |
| 480 | 20250317 | 112300 | 41194568325 | 43350 | 43350 | 43400 | 43350 | 741 |
| 481 | 20250317 | 112200 | 41162434525 | 43350 | 43400 | 43450 | 43350 | 1361 |
| 482 | 20250317 | 112100 | 41103383175 | 43400 | 43400 | 43450 | 43350 | 5666 |
| 483 | 20250317 | 112000 | 40857513025 | 43350 | 43350 | 43400 | 43300 | 1220 |
| 484 | 20250317 | 111900 | 40804622675 | 43350 | 43350 | 43400 | 43350 | 624 |
| 485 | 20250317 | 111800 | 40777566850 | 43350 | 43350 | 43400 | 43300 | 581 |
| 486 | 20250317 | 111700 | 40752378350 | 43350 | 43350 | 43400 | 43300 | 2957 |
| 487 | 20250317 | 111600 | 40624167175 | 43350 | 43350 | 43400 | 43350 | 1192 |
| 488 | 20250317 | 111500 | 40572485400 | 43400 | 43400 | 43400 | 43350 | 885 |
| 489 | 20250317 | 111400 | 40534098600 | 43400 | 43350 | 43400 | 43300 | 4609 |
| 490 | 20250317 | 111300 | 40334306100 | 43300 | 43300 | 43350 | 43300 | 2161 |
| 491 | 20250317 | 111200 | 40240704225 | 43350 | 43300 | 43350 | 43300 | 1204 |
| 492 | 20250317 | 111100 | 40188562000 | 43300 | 43300 | 43350 | 43300 | 1667 |
| 493 | 20250317 | 111000 | 40116379050 | 43300 | 43300 | 43350 | 43300 | 1312 |
| 494 | 20250317 | 110900 | 40059564150 | 43300 | 43300 | 43350 | 43300 | 4059 |
| 495 | 20250317 | 110800 | 39883800250 | 43350 | 43350 | 43350 | 43300 | 697 |
| 496 | 20250317 | 110700 | 39853598750 | 43350 | 43350 | 43400 | 43300 | 2718 |
| 497 | 20250317 | 110600 | 39735783800 | 43350 | 43350 | 43400 | 43350 | 2054 |
| 498 | 20250317 | 110500 | 39646715900 | 43400 | 43400 | 43425 | 43350 | 3957 |
| 499 | 20250317 | 110400 | 39475058100 | 43400 | 43400 | 43425 | 43400 | 3359 |
| 500 | 20250317 | 110300 | 39329271025 | 43400 | 43400 | 43450 | 43400 | 3202 |
| 501 | 20250317 | 110200 | 39190298600 | 43400 | 43400 | 43450 | 43400 | 1504 |
| 502 | 20250317 | 110100 | 39125019450 | 43400 | 43450 | 43450 | 43400 | 901 |
| 503 | 20250317 | 110000 | 39085903400 | 43400 | 43450 | 43500 | 43400 | 1296 |
| 504 | 20250317 | 105900 | 39029621550 | 43450 | 43500 | 43500 | 43450 | 2391 |
| 505 | 20250317 | 105800 | 38925727250 | 43450 | 43500 | 43500 | 43450 | 1457 |
| 506 | 20250317 | 105700 | 38862403900 | 43500 | 43500 | 43550 | 43450 | 3547 |
| 507 | 20250317 | 105600 | 38708125650 | 43500 | 43500 | 43550 | 43500 | 331 |
| 508 | 20250317 | 105500 | 38693724450 | 43550 | 43550 | 43550 | 43500 | 1438 |
| 509 | 20250317 | 105400 | 38631158600 | 43550 | 43550 | 43550 | 43500 | 1293 |
| 510 | 20250317 | 105300 | 38574873550 | 43500 | 43500 | 43550 | 43450 | 11171 |
| 511 | 20250317 | 105200 | 38088937050 | 43500 | 43400 | 43500 | 43400 | 2716 |
| 512 | 20250317 | 105100 | 37970942675 | 43450 | 43450 | 43450 | 43400 | 456 |
| 513 | 20250317 | 105000 | 37951135575 | 43450 | 43450 | 43500 | 43400 | 1292 |
| 514 | 20250317 | 104900 | 37894993500 | 43450 | 43425 | 43500 | 43425 | 3197 |
| 515 | 20250317 | 104800 | 37756056225 | 43425 | 43450 | 43500 | 43400 | 2983 |
| 516 | 20250317 | 104700 | 37626468150 | 43450 | 43450 | 43500 | 43450 | 1600 |
| 517 | 20250317 | 104600 | 37556931650 | 43450 | 43500 | 43500 | 43450 | 2576 |
| 518 | 20250317 | 104500 | 37444929900 | 43500 | 43475 | 43500 | 43425 | 3189 |
| 519 | 20250317 | 104400 | 37306272050 | 43450 | 43450 | 43500 | 43450 | 4975 |
| 520 | 20250317 | 104300 | 37090104250 | 43500 | 43450 | 43500 | 43450 | 1845 |
| 521 | 20250317 | 104200 | 37009936200 | 43450 | 43450 | 43500 | 43450 | 1293 |
| 522 | 20250317 | 104100 | 36953739850 | 43500 | 43450 | 43550 | 43450 | 5025 |
| 523 | 20250317 | 104000 | 36735151300 | 43450 | 43475 | 43500 | 43400 | 8393 |
| 524 | 20250317 | 103900 | 36370470475 | 43475 | 43450 | 43550 | 43450 | 2471 |
| 525 | 20250317 | 103800 | 36262991200 | 43500 | 43550 | 43550 | 43450 | 2927 |
| 526 | 20250317 | 103700 | 36135669800 | 43500 | 43450 | 43550 | 43400 | 5354 |
| 527 | 20250317 | 103600 | 35902807500 | 43450 | 43550 | 43550 | 43450 | 7992 |
| 528 | 20250317 | 103500 | 35555332650 | 43550 | 43550 | 43550 | 43500 | 1519 |
| 529 | 20250317 | 103400 | 35489238000 | 43550 | 43550 | 43550 | 43500 | 3766 |
| 530 | 20250317 | 103300 | 35325266450 | 43550 | 43550 | 43600 | 43500 | 5668 |
| 531 | 20250317 | 103200 | 35078475425 | 43550 | 43550 | 43600 | 43500 | 3985 |
| 532 | 20250317 | 103100 | 34904917350 | 43600 | 43500 | 43600 | 43500 | 6065 |
| 533 | 20250317 | 103000 | 34640790550 | 43550 | 43500 | 43550 | 43500 | 3091 |
| 534 | 20250317 | 102900 | 34506286700 | 43550 | 43550 | 43600 | 43500 | 7431 |
| 535 | 20250317 | 102800 | 34182685225 | 43600 | 43400 | 43650 | 43400 | 33200 |
| 536 | 20250317 | 102700 | 32738332775 | 43450 | 43400 | 43450 | 43400 | 2548 |
| 537 | 20250317 | 102600 | 32627696125 | 43450 | 43350 | 43450 | 43350 | 5362 |
| 538 | 20250317 | 102500 | 32394993875 | 43400 | 43350 | 43400 | 43350 | 1930 |
| 539 | 20250317 | 102400 | 32311257900 | 43350 | 43400 | 43400 | 43350 | 1170 |
| 540 | 20250317 | 102300 | 32260514900 | 43400 | 43350 | 43400 | 43350 | 3730 |
| 541 | 20250317 | 102200 | 32098752075 | 43400 | 43250 | 43400 | 43200 | 12536 |
| 542 | 20250317 | 102100 | 31555943475 | 43250 | 43250 | 43250 | 43200 | 1936 |
| 543 | 20250317 | 102000 | 31472254625 | 43250 | 43250 | 43250 | 43200 | 1812 |
| 544 | 20250317 | 101900 | 31393927225 | 43250 | 43200 | 43250 | 43200 | 1086 |
| 545 | 20250317 | 101800 | 31346998775 | 43250 | 43250 | 43250 | 43200 | 2900 |
| 546 | 20250317 | 101700 | 31221586475 | 43250 | 43200 | 43250 | 43175 | 4096 |
| 547 | 20250317 | 101600 | 31044603625 | 43200 | 43275 | 43275 | 43150 | 3950 |
| 548 | 20250317 | 101500 | 30873867500 | 43275 | 43200 | 43300 | 43175 | 11405 |
| 549 | 20250317 | 101400 | 30380807300 | 43200 | 43100 | 43200 | 43100 | 9061 |
| 550 | 20250317 | 101300 | 29989779025 | 43100 | 43150 | 43150 | 43100 | 7149 |
| 551 | 20250317 | 101200 | 29681623175 | 43100 | 43150 | 43150 | 43100 | 1876 |
| 552 | 20250317 | 101100 | 29600756875 | 43100 | 43100 | 43150 | 43050 | 772 |
| 553 | 20250317 | 101000 | 29567468750 | 43150 | 43150 | 43150 | 43000 | 3917 |
| 554 | 20250317 | 100900 | 29398726400 | 43150 | 43150 | 43150 | 43100 | 4041 |
| 555 | 20250317 | 100800 | 29224463350 | 43100 | 43150 | 43150 | 43075 | 2649 |
| 556 | 20250317 | 100700 | 29110269600 | 43150 | 43125 | 43150 | 43100 | 4933 |
| 557 | 20250317 | 100600 | 28897628125 | 43150 | 43050 | 43150 | 43000 | 8409 |
| 558 | 20250317 | 100500 | 28535308250 | 43050 | 42875 | 43050 | 42875 | 4833 |
| 559 | 20250317 | 100400 | 28327658075 | 42850 | 42950 | 42950 | 42850 | 4667 |
| 560 | 20250317 | 100300 | 28127525725 | 42950 | 42900 | 42950 | 42900 | 3412 |
| 561 | 20250317 | 100200 | 27981053875 | 42900 | 42900 | 42950 | 42850 | 3740 |
| 562 | 20250317 | 100100 | 27820609525 | 42925 | 42875 | 42950 | 42875 | 10007 |
| 563 | 20250317 | 100000 | 27391214875 | 42900 | 42900 | 42950 | 42900 | 3420 |
| 564 | 20250317 | 095900 | 27244468975 | 42900 | 42950 | 42950 | 42900 | 3297 |
| 565 | 20250317 | 095800 | 27102995825 | 42950 | 43050 | 43050 | 42950 | 5574 |
| 566 | 20250317 | 095700 | 26863369275 | 43000 | 43050 | 43050 | 43000 | 2152 |
| 567 | 20250317 | 095600 | 26770731600 | 43050 | 43050 | 43050 | 43000 | 3319 |
| 568 | 20250317 | 095500 | 26627875225 | 43000 | 42975 | 43050 | 42900 | 6924 |
| 569 | 20250317 | 095400 | 26330274550 | 42975 | 42950 | 43000 | 42900 | 3826 |
| 570 | 20250317 | 095300 | 26165877275 | 42950 | 42975 | 43000 | 42900 | 4003 |
| 571 | 20250317 | 095200 | 25993955775 | 42950 | 43050 | 43100 | 42900 | 14144 |
| 572 | 20250317 | 095100 | 25385839500 | 43050 | 43100 | 43100 | 43050 | 2887 |
| 573 | 20250317 | 095000 | 25261445800 | 43100 | 43050 | 43100 | 43050 | 2612 |
| 574 | 20250317 | 094900 | 25148918800 | 43050 | 43125 | 43150 | 43000 | 9136 |
| 575 | 20250317 | 094800 | 24755489050 | 43150 | 43100 | 43150 | 43100 | 2231 |
| 576 | 20250317 | 094700 | 24659298325 | 43150 | 43150 | 43200 | 43100 | 8289 |
| 577 | 20250317 | 094600 | 24301672075 | 43150 | 43100 | 43200 | 43050 | 8906 |
| 578 | 20250317 | 094500 | 23917684275 | 43100 | 43100 | 43100 | 43050 | 5373 |
| 579 | 20250317 | 094400 | 23686156050 | 43050 | 42950 | 43100 | 42950 | 8879 |
| 580 | 20250317 | 094300 | 23304226300 | 42950 | 43000 | 43000 | 42950 | 2349 |
| 581 | 20250317 | 094200 | 23203247475 | 42950 | 43000 | 43000 | 42900 | 10177 |
| 582 | 20250317 | 094100 | 22766011375 | 42950 | 42800 | 43000 | 42800 | 15830 |
| 583 | 20250317 | 094000 | 22086990675 | 42800 | 42750 | 42800 | 42700 | 4711 |
| 584 | 20250317 | 093900 | 21885538225 | 42750 | 42700 | 42750 | 42700 | 7533 |
| 585 | 20250317 | 093800 | 21563804025 | 42700 | 42700 | 42700 | 42650 | 1680 |
| 586 | 20250317 | 093700 | 21492086925 | 42700 | 42650 | 42700 | 42650 | 2654 |
| 587 | 20250317 | 093600 | 21378812125 | 42700 | 42700 | 42700 | 42650 | 3669 |
| 588 | 20250317 | 093500 | 21222247050 | 42650 | 42650 | 42700 | 42650 | 2792 |
| 589 | 20250317 | 093400 | 21103060075 | 42700 | 42675 | 42700 | 42600 | 9871 |
| 590 | 20250317 | 093300 | 20682148300 | 42675 | 42725 | 42725 | 42650 | 12304 |
| 591 | 20250317 | 093200 | 20156944100 | 42725 | 42750 | 42800 | 42700 | 4279 |
| 592 | 20250317 | 093100 | 19974033675 | 42750 | 42750 | 42800 | 42700 | 3133 |
| 593 | 20250317 | 093000 | 19840108275 | 42750 | 42750 | 42750 | 42700 | 4822 |
| 594 | 20250317 | 092900 | 19634004000 | 42750 | 42750 | 42750 | 42700 | 2275 |
| 595 | 20250317 | 092800 | 19536752450 | 42750 | 42750 | 42800 | 42700 | 3636 |
| 596 | 20250317 | 092700 | 19381325350 | 42750 | 42750 | 42800 | 42700 | 7643 |
| 597 | 20250317 | 092600 | 19054647375 | 42750 | 42750 | 42800 | 42700 | 5693 |
| 598 | 20250317 | 092500 | 18811202625 | 42750 | 42650 | 42750 | 42600 | 5690 |
| 599 | 20250317 | 092400 | 18568242850 | 42650 | 42600 | 42650 | 42600 | 3083 |
| 600 | 20250317 | 092300 | 18436828775 | 42600 | 42550 | 42650 | 42550 | 5708 |
| 601 | 20250317 | 092200 | 18193794275 | 42600 | 42625 | 42650 | 42550 | 6710 |
| 602 | 20250317 | 092100 | 17907945325 | 42625 | 42650 | 42650 | 42600 | 6138 |
| 603 | 20250317 | 092000 | 17646258700 | 42650 | 42650 | 42700 | 42600 | 6705 |
| 604 | 20250317 | 091900 | 17360287000 | 42600 | 42750 | 42750 | 42600 | 9398 |
| 605 | 20250317 | 091800 | 16959319000 | 42750 | 42600 | 42750 | 42550 | 6026 |
| 606 | 20250317 | 091700 | 16702113250 | 42600 | 42550 | 42700 | 42500 | 12842 |
| 607 | 20250317 | 091600 | 16154915225 | 42550 | 42475 | 42600 | 42450 | 11993 |
| 608 | 20250317 | 091500 | 15644704425 | 42475 | 42350 | 42500 | 42300 | 10111 |
| 609 | 20250317 | 091400 | 15216026950 | 42350 | 42400 | 42450 | 42300 | 21176 |
| 610 | 20250317 | 091300 | 14319563400 | 42350 | 42350 | 42475 | 42350 | 25880 |
| 611 | 20250317 | 091200 | 13222606375 | 42400 | 42500 | 42500 | 42350 | 41594 |
| 612 | 20250317 | 091100 | 11458270100 | 42450 | 42500 | 42500 | 42450 | 16369 |
| 613 | 20250317 | 091000 | 10763361375 | 42500 | 42550 | 42600 | 42450 | 23386 |
| 614 | 20250317 | 090900 | 9769461975 | 42600 | 42650 | 42650 | 42500 | 31017 |
| 615 | 20250317 | 090800 | 8449111200 | 42650 | 42850 | 42850 | 42550 | 46729 |
| 616 | 20250317 | 090700 | 6454785225 | 42850 | 42800 | 42900 | 42750 | 14457 |
| 617 | 20250317 | 090600 | 5835742325 | 42800 | 42725 | 42850 | 42700 | 11953 |
| 618 | 20250317 | 090500 | 5324309700 | 42750 | 42750 | 42900 | 42700 | 14801 |
| 619 | 20250317 | 090400 | 4690751425 | 42750 | 43100 | 43150 | 42600 | 35080 |
| 620 | 20250317 | 090300 | 3187060250 | 43100 | 43350 | 43400 | 43100 | 11979 |
| 621 | 20250317 | 090200 | 2669295950 | 43350 | 43750 | 43825 | 43350 | 24888 |
| 622 | 20250317 | 090100 | 1584578700 | 43750 | 43650 | 43850 | 43600 | 8465 |
| 623 | 20250317 | 090000 | 1214340450 | 43600 | 43500 | 43750 | 43400 | 27416 |