34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 3 | 20250319 | 192000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250319 | 191900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250319 | 191800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250319 | 191700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250319 | 191600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250319 | 191500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250319 | 191400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250319 | 191300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250319 | 191200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250319 | 191100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250319 | 191000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250319 | 190900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250319 | 190800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250319 | 190700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250319 | 190600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250319 | 190500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250319 | 190400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250319 | 190300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250319 | 190200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250319 | 190100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250319 | 190000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250319 | 185900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250319 | 185800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250319 | 185700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250319 | 185600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250319 | 185500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250319 | 185400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250319 | 185300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250319 | 185200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250319 | 185100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 33 | 20250319 | 185000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250319 | 184900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250319 | 184800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250319 | 184700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250319 | 184600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250319 | 184500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250319 | 184400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250319 | 184300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250319 | 184200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250319 | 184100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250319 | 184000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250319 | 183900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250319 | 183800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250319 | 183700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250319 | 183600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250319 | 183500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250319 | 183400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250319 | 183300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250319 | 183200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250319 | 183100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250319 | 183000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250319 | 182900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250319 | 182800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250319 | 182700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250319 | 182600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250319 | 182500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250319 | 182400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250319 | 182300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250319 | 182200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250319 | 182100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 63 | 20250319 | 182000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250319 | 181900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250319 | 181800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250319 | 181700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250319 | 181600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250319 | 181500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250319 | 181400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250319 | 181300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250319 | 181200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250319 | 181100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250319 | 181000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250319 | 180900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250319 | 180800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250319 | 180700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250319 | 180600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250319 | 180500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250319 | 180400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250319 | 180300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250319 | 180200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250319 | 180100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250319 | 180000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250319 | 175900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250319 | 175800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250319 | 175700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250319 | 175600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250319 | 175500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250319 | 175400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250319 | 175300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250319 | 175200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250319 | 175100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 93 | 20250319 | 175000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250319 | 174900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250319 | 174800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250319 | 174700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250319 | 174600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250319 | 174500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250319 | 174400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250319 | 174300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250319 | 174200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250319 | 174100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250319 | 174000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250319 | 173900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250319 | 173800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250319 | 173700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250319 | 173600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250319 | 173500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250319 | 173400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250319 | 173300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250319 | 173200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250319 | 173100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250319 | 173000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250319 | 172900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250319 | 172800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250319 | 172700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250319 | 172600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250319 | 172500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250319 | 172400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250319 | 172300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250319 | 172200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250319 | 172100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 123 | 20250319 | 172000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250319 | 171900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250319 | 171800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250319 | 171700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250319 | 171600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250319 | 171500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250319 | 171400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250319 | 171300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250319 | 171200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250319 | 171100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250319 | 171000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250319 | 170900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250319 | 170800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250319 | 170700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250319 | 170600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250319 | 170500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250319 | 170400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250319 | 170300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250319 | 170200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250319 | 170100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250319 | 170000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250319 | 165900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250319 | 165800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250319 | 165700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250319 | 165600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250319 | 165500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250319 | 165400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250319 | 165300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250319 | 165200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250319 | 165100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 153 | 20250319 | 165000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250319 | 164900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250319 | 164800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250319 | 164700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250319 | 164600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250319 | 164500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250319 | 164400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250319 | 164300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250319 | 164200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250319 | 164100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250319 | 164000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250319 | 163900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250319 | 163800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250319 | 163700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250319 | 163600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250319 | 163500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250319 | 163400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250319 | 163300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250319 | 163200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250319 | 163100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250319 | 163000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250319 | 162900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250319 | 162800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250319 | 162700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250319 | 162600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250319 | 162500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250319 | 162400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250319 | 162300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250319 | 162200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250319 | 162100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 183 | 20250319 | 162000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250319 | 161900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250319 | 161800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250319 | 161700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250319 | 161600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250319 | 161500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250319 | 161400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250319 | 161300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250319 | 161200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250319 | 161100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250319 | 161000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250319 | 160900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250319 | 160800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250319 | 160700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250319 | 160600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250319 | 160500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250319 | 160400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250319 | 160300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250319 | 160200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250319 | 160100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250319 | 160000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250319 | 155900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250319 | 155800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250319 | 155700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250319 | 155600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250319 | 155500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250319 | 155400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250319 | 155300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250319 | 155200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250319 | 155100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 213 | 20250319 | 155000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250319 | 154900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250319 | 154800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250319 | 154700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250319 | 154600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250319 | 154500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250319 | 154400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250319 | 154300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250319 | 154200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250319 | 154100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250319 | 154000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250319 | 153900 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250319 | 153800 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250319 | 153700 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20250319 | 153600 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20250319 | 153500 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20250319 | 153400 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20250319 | 153300 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20250319 | 153200 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20250319 | 153100 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20250319 | 153000 | 71055181100 | 43300 | 43300 | 43300 | 43300 | 91362 |
| 234 | 20250319 | 152900 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20250319 | 152800 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20250319 | 152700 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20250319 | 152600 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20250319 | 152500 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20250319 | 152400 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20250319 | 152300 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20250319 | 152200 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20250319 | 152100 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 243 | 20250319 | 152000 | 67099206500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20250319 | 151900 | 67099206500 | 43350 | 43350 | 43400 | 43300 | 7076 |
| 245 | 20250319 | 151800 | 66792507300 | 43400 | 43425 | 43450 | 43400 | 3407 |
| 246 | 20250319 | 151700 | 66644633925 | 43425 | 43350 | 43450 | 43350 | 8552 |
| 247 | 20250319 | 151600 | 66273540025 | 43400 | 43350 | 43400 | 43350 | 3207 |
| 248 | 20250319 | 151500 | 66134473025 | 43350 | 43400 | 43400 | 43350 | 1147 |
| 249 | 20250319 | 151400 | 66084707050 | 43350 | 43400 | 43400 | 43350 | 1939 |
| 250 | 20250319 | 151300 | 66000617725 | 43350 | 43400 | 43450 | 43350 | 2944 |
| 251 | 20250319 | 151200 | 65872877150 | 43400 | 43375 | 43400 | 43350 | 1988 |
| 252 | 20250319 | 151100 | 65786671100 | 43375 | 43425 | 43425 | 43350 | 2765 |
| 253 | 20250319 | 151000 | 65666687625 | 43425 | 43400 | 43450 | 43400 | 1226 |
| 254 | 20250319 | 150900 | 65613473625 | 43400 | 43400 | 43450 | 43400 | 3853 |
| 255 | 20250319 | 150800 | 65446209000 | 43450 | 43450 | 43450 | 43400 | 720 |
| 256 | 20250319 | 150700 | 65414943075 | 43425 | 43350 | 43450 | 43300 | 14859 |
| 257 | 20250319 | 150600 | 64770290875 | 43325 | 43350 | 43350 | 43300 | 3797 |
| 258 | 20250319 | 150500 | 64605853725 | 43300 | 43325 | 43350 | 43300 | 2174 |
| 259 | 20250319 | 150400 | 64511655575 | 43300 | 43350 | 43350 | 43300 | 2008 |
| 260 | 20250319 | 150300 | 64424648800 | 43300 | 43300 | 43350 | 43300 | 932 |
| 261 | 20250319 | 150200 | 64384283600 | 43300 | 43325 | 43350 | 43250 | 5415 |
| 262 | 20250319 | 150100 | 64149786425 | 43350 | 43325 | 43350 | 43300 | 4197 |
| 263 | 20250319 | 150000 | 63967966050 | 43300 | 43300 | 43350 | 43250 | 5612 |
| 264 | 20250319 | 145900 | 63724968150 | 43300 | 43325 | 43350 | 43300 | 4407 |
| 265 | 20250319 | 145800 | 63534141525 | 43325 | 43250 | 43350 | 43250 | 3955 |
| 266 | 20250319 | 145700 | 63362964575 | 43250 | 43250 | 43300 | 43250 | 1726 |
| 267 | 20250319 | 145600 | 63288304025 | 43250 | 43250 | 43300 | 43200 | 7965 |
| 268 | 20250319 | 145500 | 62943624275 | 43250 | 43200 | 43300 | 43200 | 5319 |
| 269 | 20250319 | 145400 | 62713527850 | 43250 | 43200 | 43300 | 43200 | 4367 |
| 270 | 20250319 | 145300 | 62524735375 | 43200 | 43200 | 43250 | 43200 | 1730 |
| 271 | 20250319 | 145200 | 62449985675 | 43200 | 43150 | 43250 | 43150 | 1840 |
| 272 | 20250319 | 145100 | 62370494500 | 43150 | 43200 | 43250 | 43150 | 5497 |
| 273 | 20250319 | 145000 | 62133040450 | 43200 | 43200 | 43250 | 43200 | 5050 |
| 274 | 20250319 | 144900 | 61914871275 | 43200 | 43250 | 43250 | 43200 | 6493 |
| 275 | 20250319 | 144800 | 61634351400 | 43200 | 43200 | 43250 | 43200 | 2887 |
| 276 | 20250319 | 144700 | 61509561300 | 43200 | 43200 | 43300 | 43200 | 3339 |
| 277 | 20250319 | 144600 | 61365242825 | 43200 | 43200 | 43300 | 43200 | 5100 |
| 278 | 20250319 | 144500 | 61144774300 | 43200 | 43250 | 43300 | 43200 | 2224 |
| 279 | 20250319 | 144400 | 61048614125 | 43200 | 43250 | 43300 | 43200 | 1835 |
| 280 | 20250319 | 144300 | 60969313725 | 43250 | 43250 | 43300 | 43200 | 5314 |
| 281 | 20250319 | 144200 | 60739540200 | 43300 | 43250 | 43300 | 43250 | 2848 |
| 282 | 20250319 | 144100 | 60616351500 | 43250 | 43250 | 43300 | 43250 | 1791 |
| 283 | 20250319 | 144000 | 60538883200 | 43300 | 43200 | 43300 | 43150 | 11699 |
| 284 | 20250319 | 143900 | 60033318500 | 43200 | 43200 | 43250 | 43200 | 2084 |
| 285 | 20250319 | 143800 | 59943282250 | 43200 | 43200 | 43250 | 43200 | 2503 |
| 286 | 20250319 | 143700 | 59835139850 | 43200 | 43200 | 43250 | 43200 | 4216 |
| 287 | 20250319 | 143600 | 59652973325 | 43200 | 43200 | 43250 | 43200 | 2395 |
| 288 | 20250319 | 143500 | 59549485725 | 43200 | 43200 | 43250 | 43200 | 1891 |
| 289 | 20250319 | 143400 | 59467788900 | 43250 | 43250 | 43250 | 43200 | 6396 |
| 290 | 20250319 | 143300 | 59191374900 | 43250 | 43250 | 43275 | 43200 | 3627 |
| 291 | 20250319 | 143200 | 59034599900 | 43300 | 43200 | 43300 | 43200 | 4307 |
| 292 | 20250319 | 143100 | 58848365225 | 43250 | 43200 | 43250 | 43200 | 1515 |
| 293 | 20250319 | 143000 | 58782907925 | 43200 | 43200 | 43250 | 43200 | 1878 |
| 294 | 20250319 | 142900 | 58701767150 | 43200 | 43250 | 43300 | 43200 | 3393 |
| 295 | 20250319 | 142800 | 58555086500 | 43250 | 43300 | 43300 | 43250 | 1938 |
| 296 | 20250319 | 142700 | 58471259725 | 43250 | 43250 | 43300 | 43250 | 2478 |
| 297 | 20250319 | 142600 | 58364079200 | 43250 | 43250 | 43275 | 43250 | 1516 |
| 298 | 20250319 | 142500 | 58298509675 | 43250 | 43250 | 43300 | 43200 | 1876 |
| 299 | 20250319 | 142400 | 58217369050 | 43250 | 43225 | 43300 | 43200 | 3469 |
| 300 | 20250319 | 142300 | 58067418625 | 43200 | 43200 | 43300 | 43200 | 9575 |
| 301 | 20250319 | 142200 | 57653621525 | 43200 | 43200 | 43250 | 43200 | 1292 |
| 302 | 20250319 | 142100 | 57597795400 | 43200 | 43225 | 43250 | 43200 | 1453 |
| 303 | 20250319 | 142000 | 57535014825 | 43225 | 43250 | 43250 | 43200 | 1128 |
| 304 | 20250319 | 141900 | 57486273650 | 43200 | 43200 | 43300 | 43200 | 2748 |
| 305 | 20250319 | 141800 | 57367486650 | 43250 | 43250 | 43250 | 43200 | 2396 |
| 306 | 20250319 | 141700 | 57263924000 | 43250 | 43250 | 43300 | 43200 | 2153 |
| 307 | 20250319 | 141600 | 57170831600 | 43200 | 43250 | 43275 | 43200 | 2422 |
| 308 | 20250319 | 141500 | 57066098400 | 43250 | 43275 | 43300 | 43250 | 1170 |
| 309 | 20250319 | 141400 | 57015490525 | 43250 | 43250 | 43300 | 43250 | 1629 |
| 310 | 20250319 | 141300 | 56945025500 | 43300 | 43250 | 43300 | 43250 | 1566 |
| 311 | 20250319 | 141200 | 56877282625 | 43250 | 43250 | 43300 | 43250 | 2422 |
| 312 | 20250319 | 141100 | 56772526900 | 43250 | 43200 | 43300 | 43200 | 2170 |
| 313 | 20250319 | 141000 | 56678662325 | 43200 | 43200 | 43250 | 43200 | 1704 |
| 314 | 20250319 | 140900 | 56604993825 | 43200 | 43275 | 43275 | 43200 | 2799 |
| 315 | 20250319 | 140800 | 56484059150 | 43300 | 43275 | 43300 | 43200 | 4415 |
| 316 | 20250319 | 140700 | 56293106975 | 43250 | 43250 | 43300 | 43250 | 1141 |
| 317 | 20250319 | 140600 | 56243751650 | 43250 | 43250 | 43300 | 43250 | 3079 |
| 318 | 20250319 | 140500 | 56110581625 | 43250 | 43250 | 43300 | 43250 | 3423 |
| 319 | 20250319 | 140400 | 55962525375 | 43250 | 43250 | 43300 | 43250 | 1474 |
| 320 | 20250319 | 140300 | 55898750325 | 43300 | 43275 | 43300 | 43250 | 1696 |
| 321 | 20250319 | 140200 | 55825370725 | 43275 | 43250 | 43300 | 43250 | 2876 |
| 322 | 20250319 | 140100 | 55700875700 | 43250 | 43250 | 43300 | 43250 | 1398 |
| 323 | 20250319 | 140000 | 55640400400 | 43250 | 43300 | 43300 | 43250 | 1192 |
| 324 | 20250319 | 135900 | 55588828675 | 43300 | 43300 | 43300 | 43250 | 2250 |
| 325 | 20250319 | 135800 | 55491511275 | 43250 | 43250 | 43300 | 43200 | 3259 |
| 326 | 20250319 | 135700 | 55350550500 | 43250 | 43300 | 43300 | 43200 | 967 |
| 327 | 20250319 | 135600 | 55308723300 | 43275 | 43250 | 43300 | 43200 | 4011 |
| 328 | 20250319 | 135500 | 55135219625 | 43300 | 43250 | 43300 | 43250 | 474 |
| 329 | 20250319 | 135400 | 55114714450 | 43250 | 43250 | 43300 | 43200 | 4212 |
| 330 | 20250319 | 135300 | 54932591300 | 43250 | 43250 | 43300 | 43200 | 12834 |
| 331 | 20250319 | 135200 | 54377534425 | 43250 | 43250 | 43300 | 43250 | 2551 |
| 332 | 20250319 | 135100 | 54267193000 | 43300 | 43250 | 43300 | 43250 | 5239 |
| 333 | 20250319 | 135000 | 54040548825 | 43300 | 43300 | 43350 | 43250 | 9840 |
| 334 | 20250319 | 134900 | 53614527300 | 43300 | 43300 | 43350 | 43300 | 2247 |
| 335 | 20250319 | 134800 | 53517224550 | 43350 | 43300 | 43350 | 43300 | 1899 |
| 336 | 20250319 | 134700 | 53434988250 | 43300 | 43300 | 43350 | 43300 | 1363 |
| 337 | 20250319 | 134600 | 53375965100 | 43300 | 43300 | 43350 | 43300 | 889 |
| 338 | 20250319 | 134500 | 53337463475 | 43300 | 43300 | 43350 | 43300 | 1347 |
| 339 | 20250319 | 134400 | 53279107400 | 43300 | 43300 | 43350 | 43300 | 1812 |
| 340 | 20250319 | 134300 | 53200629850 | 43350 | 43350 | 43350 | 43300 | 1289 |
| 341 | 20250319 | 134200 | 53144774975 | 43350 | 43325 | 43350 | 43300 | 983 |
| 342 | 20250319 | 134100 | 53102183275 | 43350 | 43350 | 43400 | 43300 | 3662 |
| 343 | 20250319 | 134000 | 52943467800 | 43400 | 43400 | 43400 | 43300 | 3001 |
| 344 | 20250319 | 133900 | 52813363075 | 43350 | 43350 | 43400 | 43300 | 2336 |
| 345 | 20250319 | 133800 | 52712102700 | 43300 | 43300 | 43350 | 43300 | 959 |
| 346 | 20250319 | 133700 | 52670557850 | 43300 | 43325 | 43350 | 43300 | 1388 |
| 347 | 20250319 | 133600 | 52610440575 | 43325 | 43350 | 43350 | 43300 | 1397 |
| 348 | 20250319 | 133500 | 52549912350 | 43300 | 43350 | 43350 | 43300 | 1110 |
| 349 | 20250319 | 133400 | 52501841625 | 43300 | 43325 | 43350 | 43300 | 1343 |
| 350 | 20250319 | 133300 | 52443669925 | 43325 | 43350 | 43350 | 43300 | 4799 |
| 351 | 20250319 | 133200 | 52235699150 | 43300 | 43300 | 43350 | 43300 | 1307 |
| 352 | 20250319 | 133100 | 52179092400 | 43300 | 43350 | 43350 | 43300 | 1613 |
| 353 | 20250319 | 133000 | 52109216425 | 43325 | 43300 | 43350 | 43300 | 1609 |
| 354 | 20250319 | 132900 | 52039538750 | 43300 | 43350 | 43375 | 43300 | 2798 |
| 355 | 20250319 | 132800 | 51918268800 | 43350 | 43375 | 43400 | 43350 | 617 |
| 356 | 20250319 | 132700 | 51891509025 | 43400 | 43350 | 43400 | 43350 | 1204 |
| 357 | 20250319 | 132600 | 51839307300 | 43350 | 43350 | 43375 | 43350 | 1153 |
| 358 | 20250319 | 132500 | 51789319600 | 43375 | 43400 | 43400 | 43350 | 1853 |
| 359 | 20250319 | 132400 | 51708984625 | 43375 | 43300 | 43400 | 43300 | 1038 |
| 360 | 20250319 | 132300 | 51663995600 | 43350 | 43350 | 43400 | 43300 | 1867 |
| 361 | 20250319 | 132200 | 51583056350 | 43350 | 43375 | 43400 | 43350 | 1428 |
| 362 | 20250319 | 132100 | 51521127725 | 43375 | 43350 | 43400 | 43350 | 1002 |
| 363 | 20250319 | 132000 | 51477687375 | 43400 | 43350 | 43400 | 43350 | 938 |
| 364 | 20250319 | 131900 | 51437018475 | 43400 | 43375 | 43400 | 43350 | 1140 |
| 365 | 20250319 | 131800 | 51387581350 | 43375 | 43325 | 43400 | 43300 | 2367 |
| 366 | 20250319 | 131700 | 51284977550 | 43325 | 43300 | 43350 | 43300 | 340 |
| 367 | 20250319 | 131600 | 51270247750 | 43300 | 43375 | 43400 | 43300 | 6272 |
| 368 | 20250319 | 131500 | 50998408000 | 43400 | 43350 | 43400 | 43350 | 1368 |
| 369 | 20250319 | 131400 | 50939100000 | 43400 | 43400 | 43425 | 43350 | 3719 |
| 370 | 20250319 | 131300 | 50777813850 | 43350 | 43400 | 43400 | 43350 | 1904 |
| 371 | 20250319 | 131200 | 50695194575 | 43375 | 43350 | 43400 | 43350 | 1433 |
| 372 | 20250319 | 131100 | 50633057175 | 43350 | 43350 | 43400 | 43350 | 8165 |
| 373 | 20250319 | 131000 | 50278720625 | 43350 | 43400 | 43400 | 43350 | 1367 |
| 374 | 20250319 | 130900 | 50219456175 | 43350 | 43350 | 43400 | 43350 | 1990 |
| 375 | 20250319 | 130800 | 50133167175 | 43350 | 43375 | 43375 | 43350 | 672 |
| 376 | 20250319 | 130700 | 50104032500 | 43350 | 43350 | 43400 | 43350 | 1273 |
| 377 | 20250319 | 130600 | 50048835225 | 43350 | 43350 | 43400 | 43350 | 765 |
| 378 | 20250319 | 130500 | 50015667825 | 43350 | 43350 | 43400 | 43350 | 1157 |
| 379 | 20250319 | 130400 | 49965503825 | 43350 | 43400 | 43400 | 43350 | 496 |
| 380 | 20250319 | 130300 | 49943996550 | 43350 | 43350 | 43400 | 43350 | 1054 |
| 381 | 20250319 | 130200 | 49898287100 | 43350 | 43350 | 43400 | 43350 | 1539 |
| 382 | 20250319 | 130100 | 49831567325 | 43350 | 43350 | 43400 | 43350 | 993 |
| 383 | 20250319 | 130000 | 49788509025 | 43350 | 43400 | 43400 | 43350 | 895 |
| 384 | 20250319 | 125900 | 49749707100 | 43400 | 43400 | 43400 | 43350 | 799 |
| 385 | 20250319 | 125800 | 49715062925 | 43350 | 43350 | 43400 | 43350 | 791 |
| 386 | 20250319 | 125700 | 49680763500 | 43350 | 43400 | 43400 | 43350 | 723 |
| 387 | 20250319 | 125600 | 49649406225 | 43350 | 43400 | 43400 | 43350 | 562 |
| 388 | 20250319 | 125500 | 49625037400 | 43350 | 43350 | 43400 | 43350 | 1626 |
| 389 | 20250319 | 125400 | 49554531475 | 43400 | 43350 | 43400 | 43350 | 1186 |
| 390 | 20250319 | 125300 | 49503111425 | 43350 | 43375 | 43400 | 43350 | 942 |
| 391 | 20250319 | 125200 | 49462273325 | 43375 | 43350 | 43375 | 43350 | 720 |
| 392 | 20250319 | 125100 | 49431058375 | 43350 | 43350 | 43400 | 43350 | 1328 |
| 393 | 20250319 | 125000 | 49373485950 | 43350 | 43400 | 43400 | 43350 | 1999 |
| 394 | 20250319 | 124900 | 49286812950 | 43350 | 43375 | 43400 | 43350 | 941 |
| 395 | 20250319 | 124800 | 49246008300 | 43400 | 43350 | 43400 | 43350 | 1735 |
| 396 | 20250319 | 124700 | 49170783275 | 43400 | 43375 | 43400 | 43350 | 652 |
| 397 | 20250319 | 124600 | 49142504700 | 43375 | 43350 | 43400 | 43350 | 329 |
| 398 | 20250319 | 124500 | 49128234075 | 43400 | 43400 | 43400 | 43350 | 853 |
| 399 | 20250319 | 124400 | 49091242825 | 43400 | 43375 | 43400 | 43350 | 540 |
| 400 | 20250319 | 124300 | 49067824875 | 43400 | 43400 | 43400 | 43350 | 2348 |
| 401 | 20250319 | 124200 | 48965988375 | 43400 | 43425 | 43425 | 43350 | 5453 |
| 402 | 20250319 | 124100 | 48729353275 | 43400 | 43350 | 43450 | 43350 | 7450 |
| 403 | 20250319 | 124000 | 48406032800 | 43350 | 43350 | 43400 | 43350 | 682 |
| 404 | 20250319 | 123900 | 48376464125 | 43350 | 43350 | 43400 | 43350 | 897 |
| 405 | 20250319 | 123800 | 48337574000 | 43350 | 43350 | 43400 | 43350 | 1514 |
| 406 | 20250319 | 123700 | 48271923375 | 43350 | 43350 | 43400 | 43350 | 1121 |
| 407 | 20250319 | 123600 | 48223296675 | 43400 | 43400 | 43450 | 43350 | 2590 |
| 408 | 20250319 | 123500 | 48110909500 | 43400 | 43450 | 43500 | 43400 | 2725 |
| 409 | 20250319 | 123400 | 47992607850 | 43450 | 43450 | 43500 | 43450 | 3849 |
| 410 | 20250319 | 123300 | 47825290475 | 43450 | 43450 | 43500 | 43450 | 801 |
| 411 | 20250319 | 123200 | 47790471725 | 43500 | 43450 | 43500 | 43450 | 1987 |
| 412 | 20250319 | 123100 | 47704076625 | 43450 | 43450 | 43500 | 43450 | 761 |
| 413 | 20250319 | 123000 | 47670989875 | 43450 | 43400 | 43500 | 43400 | 6473 |
| 414 | 20250319 | 122900 | 47389807375 | 43400 | 43450 | 43450 | 43400 | 1352 |
| 415 | 20250319 | 122800 | 47331125650 | 43450 | 43400 | 43450 | 43400 | 798 |
| 416 | 20250319 | 122700 | 47296489500 | 43450 | 43350 | 43450 | 43300 | 4884 |
| 417 | 20250319 | 122600 | 47084553700 | 43400 | 43400 | 43400 | 43350 | 1235 |
| 418 | 20250319 | 122500 | 47031009925 | 43350 | 43400 | 43400 | 43350 | 1848 |
| 419 | 20250319 | 122400 | 46950892850 | 43350 | 43350 | 43400 | 43350 | 920 |
| 420 | 20250319 | 122300 | 46911003350 | 43350 | 43375 | 43400 | 43350 | 1973 |
| 421 | 20250319 | 122200 | 46825468875 | 43400 | 43350 | 43400 | 43350 | 2378 |
| 422 | 20250319 | 122100 | 46722375075 | 43400 | 43350 | 43400 | 43350 | 392 |
| 423 | 20250319 | 122000 | 46705374625 | 43350 | 43350 | 43400 | 43350 | 1941 |
| 424 | 20250319 | 121900 | 46621226075 | 43350 | 43350 | 43400 | 43350 | 1607 |
| 425 | 20250319 | 121800 | 46551560300 | 43350 | 43350 | 43400 | 43350 | 1292 |
| 426 | 20250319 | 121700 | 46495543725 | 43400 | 43300 | 43400 | 43300 | 8031 |
| 427 | 20250319 | 121600 | 46147655425 | 43300 | 43400 | 43400 | 43300 | 6607 |
| 428 | 20250319 | 121500 | 45861262325 | 43350 | 43375 | 43400 | 43350 | 949 |
| 429 | 20250319 | 121400 | 45820117200 | 43375 | 43350 | 43400 | 43350 | 499 |
| 430 | 20250319 | 121300 | 45798476725 | 43350 | 43350 | 43400 | 43350 | 1108 |
| 431 | 20250319 | 121200 | 45750440325 | 43400 | 43400 | 43450 | 43350 | 3854 |
| 432 | 20250319 | 121100 | 45583195250 | 43400 | 43450 | 43450 | 43400 | 646 |
| 433 | 20250319 | 121000 | 45555154900 | 43450 | 43400 | 43450 | 43400 | 825 |
| 434 | 20250319 | 120900 | 45519345900 | 43450 | 43425 | 43450 | 43400 | 847 |
| 435 | 20250319 | 120800 | 45482577725 | 43400 | 43375 | 43450 | 43350 | 1725 |
| 436 | 20250319 | 120700 | 45407721700 | 43400 | 43350 | 43400 | 43350 | 908 |
| 437 | 20250319 | 120600 | 45368338600 | 43350 | 43450 | 43450 | 43350 | 2734 |
| 438 | 20250319 | 120500 | 45249723750 | 43400 | 43425 | 43450 | 43400 | 1439 |
| 439 | 20250319 | 120400 | 45187255900 | 43425 | 43350 | 43450 | 43350 | 587 |
| 440 | 20250319 | 120300 | 45161779025 | 43400 | 43375 | 43400 | 43350 | 1369 |
| 441 | 20250319 | 120200 | 45102385425 | 43375 | 43375 | 43400 | 43350 | 919 |
| 442 | 20250319 | 120100 | 45062531325 | 43375 | 43400 | 43400 | 43350 | 1068 |
| 443 | 20250319 | 120000 | 45016195400 | 43350 | 43400 | 43400 | 43350 | 772 |
| 444 | 20250319 | 115900 | 44982726675 | 43375 | 43350 | 43400 | 43350 | 1184 |
| 445 | 20250319 | 115800 | 44931389100 | 43350 | 43350 | 43400 | 43350 | 935 |
| 446 | 20250319 | 115700 | 44890844050 | 43400 | 43400 | 43450 | 43350 | 775 |
| 447 | 20250319 | 115600 | 44857212100 | 43350 | 43400 | 43450 | 43350 | 2635 |
| 448 | 20250319 | 115500 | 44742864400 | 43450 | 43400 | 43450 | 43400 | 612 |
| 449 | 20250319 | 115400 | 44716299825 | 43400 | 43450 | 43450 | 43400 | 811 |
| 450 | 20250319 | 115300 | 44681093600 | 43400 | 43400 | 43450 | 43350 | 1150 |
| 451 | 20250319 | 115200 | 44631184850 | 43400 | 43450 | 43450 | 43350 | 7953 |
| 452 | 20250319 | 115100 | 44286052950 | 43450 | 43425 | 43450 | 43400 | 859 |
| 453 | 20250319 | 115000 | 44248768375 | 43450 | 43400 | 43450 | 43400 | 856 |
| 454 | 20250319 | 114900 | 44211590900 | 43400 | 43400 | 43450 | 43400 | 1054 |
| 455 | 20250319 | 114800 | 44165816075 | 43400 | 43450 | 43450 | 43400 | 509 |
| 456 | 20250319 | 114700 | 44143720725 | 43400 | 43450 | 43450 | 43400 | 804 |
| 457 | 20250319 | 114600 | 44108810575 | 43400 | 43350 | 43450 | 43350 | 4090 |
| 458 | 20250319 | 114500 | 43931327425 | 43400 | 43350 | 43400 | 43350 | 1985 |
| 459 | 20250319 | 114400 | 43845254450 | 43350 | 43400 | 43400 | 43350 | 1434 |
| 460 | 20250319 | 114300 | 43783038150 | 43400 | 43350 | 43400 | 43350 | 1051 |
| 461 | 20250319 | 114200 | 43737439200 | 43350 | 43400 | 43400 | 43350 | 1162 |
| 462 | 20250319 | 114100 | 43687040250 | 43350 | 43350 | 43400 | 43300 | 327 |
| 463 | 20250319 | 114000 | 43672857300 | 43350 | 43350 | 43350 | 43300 | 1332 |
| 464 | 20250319 | 113900 | 43615141200 | 43350 | 43350 | 43350 | 43300 | 1072 |
| 465 | 20250319 | 113800 | 43568687300 | 43350 | 43375 | 43450 | 43300 | 18560 |
| 466 | 20250319 | 113700 | 42762995025 | 43400 | 43375 | 43425 | 43350 | 5799 |
| 467 | 20250319 | 113600 | 42511331000 | 43350 | 43350 | 43350 | 43300 | 2091 |
| 468 | 20250319 | 113500 | 42420711250 | 43350 | 43325 | 43350 | 43300 | 613 |
| 469 | 20250319 | 113400 | 42394153875 | 43300 | 43350 | 43350 | 43300 | 1085 |
| 470 | 20250319 | 113300 | 42347152575 | 43300 | 43350 | 43350 | 43300 | 1290 |
| 471 | 20250319 | 113200 | 42291248575 | 43300 | 43350 | 43350 | 43300 | 1204 |
| 472 | 20250319 | 113100 | 42239080900 | 43350 | 43325 | 43350 | 43300 | 3217 |
| 473 | 20250319 | 113000 | 42099672900 | 43300 | 43300 | 43350 | 43300 | 720 |
| 474 | 20250319 | 112900 | 42068495100 | 43300 | 43250 | 43350 | 43250 | 1940 |
| 475 | 20250319 | 112800 | 41984502375 | 43250 | 43250 | 43300 | 43250 | 1749 |
| 476 | 20250319 | 112700 | 41908790450 | 43250 | 43250 | 43300 | 43250 | 3777 |
| 477 | 20250319 | 112600 | 41745419425 | 43300 | 43300 | 43300 | 43250 | 2216 |
| 478 | 20250319 | 112500 | 41649493250 | 43300 | 43250 | 43300 | 43200 | 4829 |
| 479 | 20250319 | 112400 | 41440722475 | 43250 | 43300 | 43300 | 43200 | 2400 |
| 480 | 20250319 | 112300 | 41336948225 | 43250 | 43250 | 43300 | 43200 | 1301 |
| 481 | 20250319 | 112200 | 41280701025 | 43250 | 43200 | 43300 | 43200 | 2127 |
| 482 | 20250319 | 112100 | 41188736625 | 43250 | 43200 | 43250 | 43200 | 1178 |
| 483 | 20250319 | 112000 | 41137803575 | 43200 | 43150 | 43300 | 43150 | 3356 |
| 484 | 20250319 | 111900 | 40992813475 | 43200 | 43150 | 43200 | 43100 | 4179 |
| 485 | 20250319 | 111800 | 40812499600 | 43150 | 43150 | 43275 | 43100 | 10533 |
| 486 | 20250319 | 111700 | 40357924650 | 43150 | 43100 | 43150 | 43100 | 2804 |
| 487 | 20250319 | 111600 | 40237004350 | 43100 | 43150 | 43150 | 43100 | 6109 |
| 488 | 20250319 | 111500 | 39973640725 | 43100 | 43150 | 43150 | 43100 | 4382 |
| 489 | 20250319 | 111400 | 39784712725 | 43100 | 43150 | 43200 | 43100 | 9696 |
| 490 | 20250319 | 111300 | 39366381800 | 43150 | 43250 | 43250 | 43150 | 19886 |
| 491 | 20250319 | 111200 | 38507586425 | 43200 | 43200 | 43250 | 43200 | 2408 |
| 492 | 20250319 | 111100 | 38403482700 | 43250 | 43200 | 43300 | 43200 | 7650 |
| 493 | 20250319 | 111000 | 38072757150 | 43200 | 43200 | 43300 | 43200 | 5211 |
| 494 | 20250319 | 110900 | 37847397450 | 43250 | 43250 | 43250 | 43200 | 4132 |
| 495 | 20250319 | 110800 | 37668744050 | 43250 | 43250 | 43250 | 43200 | 3018 |
| 496 | 20250319 | 110700 | 37538283525 | 43250 | 43250 | 43250 | 43200 | 3004 |
| 497 | 20250319 | 110600 | 37408468875 | 43250 | 43200 | 43250 | 43200 | 4520 |
| 498 | 20250319 | 110500 | 37213145075 | 43200 | 43225 | 43250 | 43200 | 5776 |
| 499 | 20250319 | 110400 | 36963519025 | 43225 | 43300 | 43350 | 43200 | 29352 |
| 500 | 20250319 | 110300 | 35693127000 | 43300 | 43350 | 43400 | 43300 | 12703 |
| 501 | 20250319 | 110200 | 35142451750 | 43400 | 43400 | 43400 | 43350 | 827 |
| 502 | 20250319 | 110100 | 35106579150 | 43400 | 43350 | 43400 | 43350 | 859 |
| 503 | 20250319 | 110000 | 35069318250 | 43400 | 43450 | 43450 | 43350 | 7477 |
| 504 | 20250319 | 105900 | 34744800750 | 43450 | 43450 | 43450 | 43400 | 3021 |
| 505 | 20250319 | 105800 | 34613557150 | 43450 | 43400 | 43450 | 43400 | 2107 |
| 506 | 20250319 | 105700 | 34522040250 | 43400 | 43400 | 43450 | 43350 | 2113 |
| 507 | 20250319 | 105600 | 34430336100 | 43350 | 43400 | 43450 | 43350 | 2107 |
| 508 | 20250319 | 105500 | 34338923875 | 43400 | 43400 | 43450 | 43350 | 5932 |
| 509 | 20250319 | 105400 | 34081470350 | 43400 | 43450 | 43450 | 43400 | 1063 |
| 510 | 20250319 | 105300 | 34035324875 | 43450 | 43400 | 43450 | 43400 | 1312 |
| 511 | 20250319 | 105200 | 33978370675 | 43400 | 43400 | 43450 | 43350 | 6835 |
| 512 | 20250319 | 105100 | 33681742250 | 43400 | 43350 | 43400 | 43350 | 3656 |
| 513 | 20250319 | 105000 | 33523208625 | 43400 | 43400 | 43400 | 43350 | 3651 |
| 514 | 20250319 | 104900 | 33364870525 | 43400 | 43350 | 43400 | 43350 | 1806 |
| 515 | 20250319 | 104800 | 33286550275 | 43350 | 43375 | 43400 | 43350 | 7848 |
| 516 | 20250319 | 104700 | 32946318350 | 43350 | 43450 | 43450 | 43350 | 17009 |
| 517 | 20250319 | 104600 | 32208240350 | 43400 | 43500 | 43550 | 43400 | 56555 |
| 518 | 20250319 | 104500 | 29748741050 | 43500 | 43500 | 43550 | 43500 | 3537 |
| 519 | 20250319 | 104400 | 29594804800 | 43500 | 43650 | 43650 | 43500 | 23728 |
| 520 | 20250319 | 104300 | 28561236650 | 43650 | 43650 | 43700 | 43600 | 2339 |
| 521 | 20250319 | 104200 | 28459189825 | 43650 | 43700 | 43700 | 43650 | 1726 |
| 522 | 20250319 | 104100 | 28383821125 | 43700 | 43700 | 43750 | 43700 | 1091 |
| 523 | 20250319 | 104000 | 28336138175 | 43700 | 43700 | 43750 | 43700 | 1836 |
| 524 | 20250319 | 103900 | 28255902275 | 43700 | 43750 | 43800 | 43700 | 2143 |
| 525 | 20250319 | 103800 | 28162168775 | 43750 | 43800 | 43800 | 43750 | 3107 |
| 526 | 20250319 | 103700 | 28026169175 | 43850 | 43850 | 43850 | 43800 | 1874 |
| 527 | 20250319 | 103600 | 27944077800 | 43850 | 43850 | 43900 | 43800 | 1320 |
| 528 | 20250319 | 103500 | 27886209000 | 43850 | 43900 | 43900 | 43800 | 1418 |
| 529 | 20250319 | 103400 | 27824051725 | 43850 | 43850 | 43900 | 43800 | 3738 |
| 530 | 20250319 | 103300 | 27660158625 | 43850 | 43800 | 43900 | 43800 | 1175 |
| 531 | 20250319 | 103200 | 27608637375 | 43850 | 43775 | 43900 | 43725 | 6372 |
| 532 | 20250319 | 103100 | 27329524950 | 43775 | 43800 | 43800 | 43700 | 2033 |
| 533 | 20250319 | 103000 | 27240588200 | 43800 | 43850 | 43850 | 43750 | 4685 |
| 534 | 20250319 | 102900 | 27035379325 | 43800 | 43850 | 43850 | 43800 | 867 |
| 535 | 20250319 | 102800 | 26997384150 | 43850 | 43850 | 43900 | 43800 | 4234 |
| 536 | 20250319 | 102700 | 26811741250 | 43800 | 43700 | 43850 | 43650 | 6538 |
| 537 | 20250319 | 102600 | 26525647000 | 43700 | 43625 | 43700 | 43600 | 2479 |
| 538 | 20250319 | 102500 | 26417436275 | 43625 | 43650 | 43650 | 43600 | 662 |
| 539 | 20250319 | 102400 | 26388559125 | 43650 | 43600 | 43650 | 43600 | 1605 |
| 540 | 20250319 | 102300 | 26318543175 | 43650 | 43550 | 43650 | 43550 | 3028 |
| 541 | 20250319 | 102200 | 26186527225 | 43550 | 43650 | 43650 | 43550 | 3732 |
| 542 | 20250319 | 102100 | 26023892100 | 43600 | 43600 | 43650 | 43550 | 2008 |
| 543 | 20250319 | 102000 | 25936354200 | 43600 | 43650 | 43650 | 43550 | 2227 |
| 544 | 20250319 | 101900 | 25839266800 | 43650 | 43600 | 43650 | 43550 | 7803 |
| 545 | 20250319 | 101800 | 25499081850 | 43600 | 43600 | 43600 | 43550 | 1805 |
| 546 | 20250319 | 101700 | 25420461900 | 43600 | 43600 | 43600 | 43550 | 1588 |
| 547 | 20250319 | 101600 | 25351275750 | 43550 | 43550 | 43600 | 43525 | 1626 |
| 548 | 20250319 | 101500 | 25280455550 | 43550 | 43550 | 43550 | 43500 | 2688 |
| 549 | 20250319 | 101400 | 25163420275 | 43550 | 43600 | 43600 | 43500 | 8737 |
| 550 | 20250319 | 101300 | 24782988500 | 43600 | 43550 | 43600 | 43500 | 2980 |
| 551 | 20250319 | 101200 | 24653188275 | 43550 | 43550 | 43550 | 43500 | 2179 |
| 552 | 20250319 | 101100 | 24558306600 | 43550 | 43550 | 43600 | 43500 | 11667 |
| 553 | 20250319 | 101000 | 24050204775 | 43550 | 43600 | 43650 | 43550 | 6288 |
| 554 | 20250319 | 100900 | 23776048950 | 43550 | 43600 | 43600 | 43550 | 1373 |
| 555 | 20250319 | 100800 | 23716212400 | 43600 | 43550 | 43600 | 43500 | 6998 |
| 556 | 20250319 | 100700 | 23411508325 | 43550 | 43600 | 43600 | 43500 | 13306 |
| 557 | 20250319 | 100600 | 22832074450 | 43600 | 43600 | 43600 | 43550 | 12052 |
| 558 | 20250319 | 100500 | 22307058875 | 43550 | 43650 | 43650 | 43550 | 15237 |
| 559 | 20250319 | 100400 | 21642804825 | 43600 | 43700 | 43750 | 43600 | 16097 |
| 560 | 20250319 | 100300 | 20939713950 | 43750 | 43700 | 43750 | 43700 | 7139 |
| 561 | 20250319 | 100200 | 20627736750 | 43700 | 43700 | 43750 | 43650 | 3194 |
| 562 | 20250319 | 100100 | 20488190825 | 43650 | 43650 | 43700 | 43650 | 4303 |
| 563 | 20250319 | 100000 | 20300302900 | 43650 | 43700 | 43700 | 43650 | 5798 |
| 564 | 20250319 | 095900 | 20046982775 | 43700 | 43850 | 43850 | 43700 | 13668 |
| 565 | 20250319 | 095800 | 19448681850 | 43850 | 43875 | 43900 | 43800 | 7805 |
| 566 | 20250319 | 095700 | 19106554000 | 43900 | 43950 | 44000 | 43850 | 5701 |
| 567 | 20250319 | 095600 | 18856157100 | 44000 | 43925 | 44000 | 43900 | 6162 |
| 568 | 20250319 | 095500 | 18585387675 | 43925 | 43900 | 43950 | 43900 | 430 |
| 569 | 20250319 | 095400 | 18566505375 | 43900 | 43850 | 43950 | 43850 | 3160 |
| 570 | 20250319 | 095300 | 18427810775 | 43900 | 43900 | 43900 | 43850 | 1724 |
| 571 | 20250319 | 095200 | 18352194025 | 43850 | 43850 | 43900 | 43850 | 2092 |
| 572 | 20250319 | 095100 | 18260448325 | 43900 | 43850 | 43900 | 43800 | 2150 |
| 573 | 20250319 | 095000 | 18166108975 | 43850 | 43900 | 43950 | 43800 | 7169 |
| 574 | 20250319 | 094900 | 17851536800 | 43950 | 43950 | 43950 | 43900 | 1023 |
| 575 | 20250319 | 094800 | 17806601800 | 43900 | 43950 | 44000 | 43900 | 2077 |
| 576 | 20250319 | 094700 | 17715353400 | 43950 | 44000 | 44050 | 43950 | 6369 |
| 577 | 20250319 | 094600 | 17435203125 | 44000 | 43950 | 44050 | 43900 | 7410 |
| 578 | 20250319 | 094500 | 17109275175 | 43950 | 43850 | 43950 | 43800 | 11392 |
| 579 | 20250319 | 094400 | 16609284450 | 43900 | 43850 | 43900 | 43850 | 7148 |
| 580 | 20250319 | 094300 | 16295841750 | 43850 | 43800 | 43850 | 43775 | 311 |
| 581 | 20250319 | 094200 | 16282213850 | 43800 | 43800 | 43850 | 43750 | 1508 |
| 582 | 20250319 | 094100 | 16216172050 | 43750 | 43800 | 43850 | 43750 | 2164 |
| 583 | 20250319 | 094000 | 16121357300 | 43800 | 43800 | 43875 | 43775 | 7222 |
| 584 | 20250319 | 093900 | 15804842600 | 43850 | 43800 | 43875 | 43750 | 5456 |
| 585 | 20250319 | 093800 | 15565650900 | 43800 | 43800 | 43850 | 43750 | 7639 |
| 586 | 20250319 | 093700 | 15231143700 | 43800 | 43675 | 43800 | 43650 | 7568 |
| 587 | 20250319 | 093600 | 14900348475 | 43675 | 43650 | 43675 | 43650 | 1497 |
| 588 | 20250319 | 093500 | 14834997925 | 43650 | 43675 | 43675 | 43650 | 5998 |
| 589 | 20250319 | 093400 | 14573182000 | 43675 | 43650 | 43700 | 43650 | 3310 |
| 590 | 20250319 | 093300 | 14428672075 | 43700 | 43700 | 43700 | 43650 | 2196 |
| 591 | 20250319 | 093200 | 14332790175 | 43700 | 43650 | 43700 | 43600 | 3600 |
| 592 | 20250319 | 093100 | 14175662625 | 43650 | 43700 | 43700 | 43600 | 3120 |
| 593 | 20250319 | 093000 | 14039460250 | 43650 | 43700 | 43700 | 43600 | 6750 |
| 594 | 20250319 | 092900 | 13744830950 | 43650 | 43650 | 43700 | 43650 | 4053 |
| 595 | 20250319 | 092800 | 13567870200 | 43700 | 43700 | 43700 | 43600 | 3397 |
| 596 | 20250319 | 092700 | 13419564075 | 43700 | 43600 | 43700 | 43550 | 10256 |
| 597 | 20250319 | 092600 | 12972085800 | 43600 | 43575 | 43600 | 43550 | 4477 |
| 598 | 20250319 | 092500 | 12777052125 | 43550 | 43550 | 43600 | 43500 | 5138 |
| 599 | 20250319 | 092400 | 12553333825 | 43550 | 43550 | 43600 | 43500 | 10287 |
| 600 | 20250319 | 092300 | 12105324650 | 43500 | 43700 | 43700 | 43500 | 36110 |
| 601 | 20250319 | 092200 | 10531290425 | 43650 | 43675 | 43700 | 43650 | 5294 |
| 602 | 20250319 | 092100 | 10300060025 | 43675 | 43700 | 43750 | 43650 | 4286 |
| 603 | 20250319 | 092000 | 10112795325 | 43700 | 43750 | 43800 | 43700 | 6681 |
| 604 | 20250319 | 091900 | 9820689825 | 43750 | 43700 | 43750 | 43700 | 2724 |
| 605 | 20250319 | 091800 | 9701602825 | 43700 | 43750 | 43750 | 43700 | 3230 |
| 606 | 20250319 | 091700 | 9560437800 | 43750 | 43750 | 43750 | 43700 | 7624 |
| 607 | 20250319 | 091600 | 9227262475 | 43700 | 43750 | 43800 | 43700 | 3443 |
| 608 | 20250319 | 091500 | 9076636275 | 43750 | 43650 | 43750 | 43650 | 6520 |
| 609 | 20250319 | 091400 | 8791766825 | 43650 | 43600 | 43700 | 43550 | 16736 |
| 610 | 20250319 | 091300 | 8061759025 | 43600 | 43700 | 43725 | 43550 | 17553 |
| 611 | 20250319 | 091200 | 7295913600 | 43700 | 43800 | 43800 | 43700 | 17486 |
| 612 | 20250319 | 091100 | 6531038525 | 43800 | 43800 | 43800 | 43750 | 4986 |
| 613 | 20250319 | 091000 | 6312831525 | 43750 | 43800 | 43850 | 43750 | 7394 |
| 614 | 20250319 | 090900 | 5989217575 | 43800 | 43900 | 43900 | 43750 | 13420 |
| 615 | 20250319 | 090800 | 5401043300 | 43850 | 44000 | 44000 | 43800 | 12941 |
| 616 | 20250319 | 090700 | 4832935550 | 44000 | 44100 | 44150 | 43950 | 12622 |
| 617 | 20250319 | 090600 | 4277470375 | 44100 | 44250 | 44300 | 44000 | 21925 |
| 618 | 20250319 | 090500 | 3308873675 | 44250 | 44150 | 44250 | 44100 | 5934 |
| 619 | 20250319 | 090400 | 3046715275 | 44150 | 44175 | 44175 | 44050 | 5120 |
| 620 | 20250319 | 090300 | 2820869825 | 44175 | 44050 | 44250 | 44000 | 7017 |
| 621 | 20250319 | 090200 | 2511017975 | 44100 | 44200 | 44375 | 44050 | 20365 |
| 622 | 20250319 | 090100 | 1609969250 | 44200 | 44000 | 44250 | 43950 | 16252 |
| 623 | 20250319 | 090000 | 893358800 | 43950 | 44000 | 44050 | 43750 | 18973 |