31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 3 | 20250319 | 184600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20250319 | 184500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20250319 | 184400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20250319 | 184300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20250319 | 184200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20250319 | 184100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20250319 | 184000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20250319 | 183900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20250319 | 183800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20250319 | 183700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20250319 | 183600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20250319 | 183500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20250319 | 183400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20250319 | 183300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20250319 | 183200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20250319 | 183100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20250319 | 183000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20250319 | 182900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20250319 | 182800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20250319 | 182700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20250319 | 182600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20250319 | 182500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20250319 | 182400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20250319 | 182300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20250319 | 182200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20250319 | 182100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20250319 | 182000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20250319 | 181900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20250319 | 181800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20250319 | 181700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 33 | 20250319 | 181600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20250319 | 181500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20250319 | 181400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20250319 | 181300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20250319 | 181200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20250319 | 181100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20250319 | 181000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20250319 | 180900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20250319 | 180800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20250319 | 180700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20250319 | 180600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20250319 | 180500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20250319 | 180400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20250319 | 180300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20250319 | 180200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20250319 | 180100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20250319 | 180000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20250319 | 175900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20250319 | 175800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20250319 | 175700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20250319 | 175600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20250319 | 175500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20250319 | 175400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20250319 | 175300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20250319 | 175200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20250319 | 175100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20250319 | 175000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20250319 | 174900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20250319 | 174800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20250319 | 174700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 63 | 20250319 | 174600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20250319 | 174500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20250319 | 174400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20250319 | 174300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20250319 | 174200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20250319 | 174100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20250319 | 174000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20250319 | 173900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20250319 | 173800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20250319 | 173700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20250319 | 173600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20250319 | 173500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20250319 | 173400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20250319 | 173300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20250319 | 173200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20250319 | 173100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20250319 | 173000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20250319 | 172900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20250319 | 172800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20250319 | 172700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20250319 | 172600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20250319 | 172500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20250319 | 172400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20250319 | 172300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20250319 | 172200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20250319 | 172100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20250319 | 172000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20250319 | 171900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20250319 | 171800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20250319 | 171700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 93 | 20250319 | 171600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20250319 | 171500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20250319 | 171400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20250319 | 171300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20250319 | 171200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20250319 | 171100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20250319 | 171000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20250319 | 170900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20250319 | 170800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20250319 | 170700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20250319 | 170600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20250319 | 170500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20250319 | 170400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20250319 | 170300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20250319 | 170200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20250319 | 170100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20250319 | 170000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20250319 | 165900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20250319 | 165800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20250319 | 165700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20250319 | 165600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20250319 | 165500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20250319 | 165400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20250319 | 165300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20250319 | 165200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20250319 | 165100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20250319 | 165000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20250319 | 164900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20250319 | 164800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20250319 | 164700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 123 | 20250319 | 164600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20250319 | 164500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20250319 | 164400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20250319 | 164300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20250319 | 164200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20250319 | 164100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20250319 | 164000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20250319 | 163900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20250319 | 163800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20250319 | 163700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20250319 | 163600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20250319 | 163500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20250319 | 163400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20250319 | 163300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20250319 | 163200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20250319 | 163100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20250319 | 163000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20250319 | 162900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20250319 | 162800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20250319 | 162700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20250319 | 162600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20250319 | 162500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20250319 | 162400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20250319 | 162300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20250319 | 162200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20250319 | 162100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20250319 | 162000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20250319 | 161900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20250319 | 161800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20250319 | 161700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 153 | 20250319 | 161600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20250319 | 161500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20250319 | 161400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20250319 | 161300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20250319 | 161200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20250319 | 161100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20250319 | 161000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20250319 | 160900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20250319 | 160800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20250319 | 160700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20250319 | 160600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20250319 | 160500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20250319 | 160400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20250319 | 160300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20250319 | 160200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20250319 | 160100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20250319 | 160000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20250319 | 155900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20250319 | 155800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20250319 | 155700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20250319 | 155600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20250319 | 155500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20250319 | 155400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20250319 | 155300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20250319 | 155200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20250319 | 155100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20250319 | 155000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20250319 | 154900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20250319 | 154800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20250319 | 154700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 183 | 20250319 | 154600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20250319 | 154500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20250319 | 154400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20250319 | 154300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20250319 | 154200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20250319 | 154100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20250319 | 154000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20250319 | 153900 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20250319 | 153800 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20250319 | 153700 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20250319 | 153600 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20250319 | 153500 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20250319 | 153400 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20250319 | 153300 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20250319 | 153200 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20250319 | 153100 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20250319 | 153000 | 7326785150 | 37000 | 37000 | 37000 | 37000 | 5865 |
| 200 | 20250319 | 152900 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20250319 | 152800 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20250319 | 152700 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20250319 | 152600 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20250319 | 152500 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20250319 | 152400 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20250319 | 152300 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20250319 | 152200 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20250319 | 152100 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20250319 | 152000 | 7109780150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20250319 | 151900 | 7109780150 | 37000 | 37000 | 37000 | 36900 | 608 |
| 211 | 20250319 | 151800 | 7087306700 | 36950 | 36900 | 37000 | 36900 | 915 |
| 212 | 20250319 | 151700 | 7053528850 | 36900 | 37000 | 37000 | 36850 | 1517 |
| 213 | 20250319 | 151600 | 6997458550 | 37000 | 36850 | 37050 | 36800 | 10341 |
| 214 | 20250319 | 151500 | 6615140225 | 36850 | 36850 | 36850 | 36850 | 527 |
| 215 | 20250319 | 151400 | 6595720275 | 36850 | 36850 | 36900 | 36800 | 701 |
| 216 | 20250319 | 151300 | 6569880125 | 36850 | 36850 | 36900 | 36800 | 609 |
| 217 | 20250319 | 151200 | 6547436375 | 36900 | 36850 | 36900 | 36800 | 606 |
| 218 | 20250319 | 151100 | 6525108425 | 36850 | 36850 | 36850 | 36800 | 1092 |
| 219 | 20250319 | 151000 | 6484871575 | 36850 | 36850 | 36850 | 36750 | 1043 |
| 220 | 20250319 | 150900 | 6446442675 | 36800 | 36800 | 36800 | 36700 | 2773 |
| 221 | 20250319 | 150800 | 6344511225 | 36850 | 36850 | 36850 | 36750 | 181 |
| 222 | 20250319 | 150700 | 6337848375 | 36850 | 36800 | 36850 | 36750 | 413 |
| 223 | 20250319 | 150600 | 6322650975 | 36750 | 36800 | 36800 | 36750 | 386 |
| 224 | 20250319 | 150500 | 6308456125 | 36800 | 36800 | 36800 | 36750 | 216 |
| 225 | 20250319 | 150400 | 6300508975 | 36800 | 36775 | 36800 | 36750 | 1213 |
| 226 | 20250319 | 150300 | 6255873800 | 36750 | 36800 | 36800 | 36700 | 413 |
| 227 | 20250319 | 150200 | 6240703925 | 36700 | 36750 | 36800 | 36700 | 625 |
| 228 | 20250319 | 150100 | 6217742175 | 36800 | 36750 | 36800 | 36700 | 1165 |
| 229 | 20250319 | 150000 | 6174923525 | 36800 | 36750 | 36800 | 36750 | 215 |
| 230 | 20250319 | 145900 | 6167017875 | 36750 | 36850 | 36900 | 36700 | 3425 |
| 231 | 20250319 | 145800 | 6041010325 | 36850 | 36900 | 36900 | 36800 | 1246 |
| 232 | 20250319 | 145700 | 5995085175 | 36900 | 36750 | 36900 | 36750 | 2281 |
| 233 | 20250319 | 145600 | 5911071475 | 36800 | 36750 | 36800 | 36700 | 5552 |
| 234 | 20250319 | 145500 | 5706822775 | 36750 | 36700 | 36750 | 36650 | 1984 |
| 235 | 20250319 | 145400 | 5633939725 | 36700 | 36700 | 36750 | 36700 | 261 |
| 236 | 20250319 | 145300 | 5624360225 | 36700 | 36650 | 36700 | 36600 | 3385 |
| 237 | 20250319 | 145200 | 5500164575 | 36650 | 36650 | 36650 | 36600 | 133 |
| 238 | 20250319 | 145100 | 5495293475 | 36650 | 36650 | 36650 | 36550 | 372 |
| 239 | 20250319 | 145000 | 5481668375 | 36650 | 36650 | 36650 | 36600 | 546 |
| 240 | 20250319 | 144900 | 5461673725 | 36650 | 36600 | 36650 | 36600 | 458 |
| 241 | 20250319 | 144800 | 5444897725 | 36650 | 36600 | 36650 | 36600 | 799 |
| 242 | 20250319 | 144700 | 5415644925 | 36600 | 36650 | 36650 | 36550 | 1071 |
| 243 | 20250319 | 144600 | 5376452425 | 36650 | 36650 | 36650 | 36600 | 274 |
| 244 | 20250319 | 144500 | 5366412775 | 36650 | 36600 | 36650 | 36550 | 841 |
| 245 | 20250319 | 144400 | 5335634425 | 36600 | 36550 | 36600 | 36500 | 243 |
| 246 | 20250319 | 144300 | 5326750275 | 36600 | 36600 | 36600 | 36550 | 349 |
| 247 | 20250319 | 144200 | 5313982775 | 36600 | 36550 | 36600 | 36500 | 366 |
| 248 | 20250319 | 144100 | 5300598775 | 36550 | 36550 | 36600 | 36500 | 242 |
| 249 | 20250319 | 144000 | 5291749575 | 36550 | 36500 | 36600 | 36500 | 348 |
| 250 | 20250319 | 143900 | 5279025275 | 36550 | 36550 | 36550 | 36500 | 1233 |
| 251 | 20250319 | 143800 | 5234011575 | 36550 | 36500 | 36550 | 36500 | 1277 |
| 252 | 20250319 | 143700 | 5187390175 | 36500 | 36550 | 36550 | 36450 | 867 |
| 253 | 20250319 | 143600 | 5155742625 | 36550 | 36500 | 36550 | 36500 | 326 |
| 254 | 20250319 | 143500 | 5143837475 | 36500 | 36500 | 36600 | 36500 | 768 |
| 255 | 20250319 | 143400 | 5115799575 | 36550 | 36550 | 36600 | 36500 | 328 |
| 256 | 20250319 | 143300 | 5103812475 | 36550 | 36550 | 36600 | 36500 | 231 |
| 257 | 20250319 | 143200 | 5095366475 | 36550 | 36550 | 36600 | 36500 | 463 |
| 258 | 20250319 | 143100 | 5078439225 | 36550 | 36550 | 36550 | 36500 | 728 |
| 259 | 20250319 | 143000 | 5051854025 | 36550 | 36500 | 36550 | 36450 | 376 |
| 260 | 20250319 | 142900 | 5038128075 | 36500 | 36550 | 36600 | 36450 | 738 |
| 261 | 20250319 | 142800 | 5011177075 | 36600 | 36550 | 36600 | 36550 | 222 |
| 262 | 20250319 | 142700 | 5003058625 | 36550 | 36550 | 36550 | 36500 | 328 |
| 263 | 20250319 | 142600 | 4991072025 | 36500 | 36500 | 36550 | 36500 | 209 |
| 264 | 20250319 | 142500 | 4983436725 | 36500 | 36500 | 36550 | 36500 | 381 |
| 265 | 20250319 | 142400 | 4969517175 | 36550 | 36550 | 36550 | 36500 | 192 |
| 266 | 20250319 | 142300 | 4962501675 | 36500 | 36600 | 36650 | 36450 | 2629 |
| 267 | 20250319 | 142200 | 4866599175 | 36600 | 36550 | 36600 | 36550 | 433 |
| 268 | 20250319 | 142100 | 4850764125 | 36550 | 36550 | 36600 | 36550 | 1567 |
| 269 | 20250319 | 142000 | 4793417225 | 36550 | 36500 | 36600 | 36500 | 338 |
| 270 | 20250319 | 141900 | 4781066325 | 36500 | 36600 | 36600 | 36450 | 683 |
| 271 | 20250319 | 141800 | 4756136875 | 36500 | 36450 | 36550 | 36450 | 388 |
| 272 | 20250319 | 141700 | 4741963675 | 36450 | 36400 | 36500 | 36400 | 2412 |
| 273 | 20250319 | 141600 | 4654041975 | 36400 | 36400 | 36450 | 36350 | 356 |
| 274 | 20250319 | 141500 | 4641084925 | 36400 | 36400 | 36450 | 36350 | 236 |
| 275 | 20250319 | 141400 | 4632496375 | 36400 | 36550 | 36550 | 36400 | 727 |
| 276 | 20250319 | 141300 | 4605987425 | 36550 | 36450 | 36550 | 36400 | 213 |
| 277 | 20250319 | 141200 | 4598220425 | 36450 | 36500 | 36500 | 36400 | 1225 |
| 278 | 20250319 | 141100 | 4553522025 | 36500 | 36400 | 36500 | 36400 | 223 |
| 279 | 20250319 | 141000 | 4545391525 | 36400 | 36500 | 36600 | 36400 | 1354 |
| 280 | 20250319 | 140900 | 4495967975 | 36600 | 36600 | 36600 | 36500 | 1352 |
| 281 | 20250319 | 140800 | 4446547875 | 36600 | 36650 | 36650 | 36550 | 1718 |
| 282 | 20250319 | 140700 | 4383726425 | 36600 | 36650 | 36650 | 36600 | 669 |
| 283 | 20250319 | 140600 | 4359211025 | 36600 | 36550 | 36600 | 36550 | 341 |
| 284 | 20250319 | 140500 | 4346734925 | 36550 | 36550 | 36600 | 36550 | 505 |
| 285 | 20250319 | 140400 | 4328261575 | 36500 | 36500 | 36600 | 36500 | 429 |
| 286 | 20250319 | 140300 | 4312567325 | 36550 | 36550 | 36600 | 36500 | 369 |
| 287 | 20250319 | 140200 | 4299075875 | 36550 | 36650 | 36650 | 36550 | 378 |
| 288 | 20250319 | 140100 | 4285249525 | 36650 | 36600 | 36700 | 36550 | 817 |
| 289 | 20250319 | 140000 | 4255342025 | 36550 | 36550 | 36600 | 36550 | 222 |
| 290 | 20250319 | 135900 | 4247219825 | 36600 | 36550 | 36700 | 36550 | 330 |
| 291 | 20250319 | 135800 | 4235142475 | 36600 | 36700 | 36700 | 36600 | 422 |
| 292 | 20250319 | 135700 | 4219687175 | 36700 | 36650 | 36750 | 36600 | 418 |
| 293 | 20250319 | 135600 | 4204363325 | 36600 | 36650 | 36750 | 36600 | 1838 |
| 294 | 20250319 | 135500 | 4136898125 | 36650 | 36700 | 36700 | 36600 | 530 |
| 295 | 20250319 | 135400 | 4117475025 | 36700 | 36750 | 36750 | 36600 | 2071 |
| 296 | 20250319 | 135300 | 4041485175 | 36750 | 36750 | 36750 | 36700 | 699 |
| 297 | 20250319 | 135200 | 4015810775 | 36700 | 36650 | 36750 | 36600 | 1945 |
| 298 | 20250319 | 135100 | 3944457025 | 36600 | 36600 | 36700 | 36600 | 1321 |
| 299 | 20250319 | 135000 | 3896050725 | 36650 | 36500 | 36650 | 36500 | 6652 |
| 300 | 20250319 | 134900 | 3652824625 | 36500 | 36500 | 36500 | 36400 | 296 |
| 301 | 20250319 | 134800 | 3642029625 | 36450 | 36400 | 36500 | 36400 | 584 |
| 302 | 20250319 | 134700 | 3620722575 | 36400 | 36450 | 36450 | 36350 | 92 |
| 303 | 20250319 | 134600 | 3617373675 | 36450 | 36450 | 36500 | 36400 | 870 |
| 304 | 20250319 | 134500 | 3585690975 | 36500 | 36450 | 36500 | 36450 | 44 |
| 305 | 20250319 | 134400 | 3584087075 | 36400 | 36450 | 36500 | 36400 | 293 |
| 306 | 20250319 | 134300 | 3573399675 | 36450 | 36500 | 36500 | 36450 | 806 |
| 307 | 20250319 | 134200 | 3543986225 | 36500 | 36450 | 36550 | 36450 | 1112 |
| 308 | 20250319 | 134100 | 3503397975 | 36500 | 36450 | 36500 | 36400 | 259 |
| 309 | 20250319 | 134000 | 3493956875 | 36400 | 36400 | 36450 | 36350 | 857 |
| 310 | 20250319 | 133900 | 3462739475 | 36400 | 36350 | 36400 | 36350 | 123 |
| 311 | 20250319 | 133800 | 3458266725 | 36350 | 36350 | 36400 | 36300 | 397 |
| 312 | 20250319 | 133700 | 3443826025 | 36350 | 36350 | 36400 | 36300 | 270 |
| 313 | 20250319 | 133600 | 3434011375 | 36300 | 36350 | 36350 | 36300 | 150 |
| 314 | 20250319 | 133500 | 3428562525 | 36350 | 36300 | 36350 | 36250 | 189 |
| 315 | 20250319 | 133400 | 3421702025 | 36300 | 36250 | 36350 | 36250 | 232 |
| 316 | 20250319 | 133300 | 3413282575 | 36250 | 36250 | 36350 | 36250 | 242 |
| 317 | 20250319 | 133200 | 3404501825 | 36250 | 36400 | 36500 | 36250 | 924 |
| 318 | 20250319 | 133100 | 3370902725 | 36400 | 36400 | 36500 | 36400 | 162 |
| 319 | 20250319 | 133000 | 3364996475 | 36400 | 36400 | 36500 | 36400 | 1758 |
| 320 | 20250319 | 132900 | 3300896725 | 36450 | 36400 | 36500 | 36400 | 623 |
| 321 | 20250319 | 132800 | 3278196575 | 36450 | 36350 | 36450 | 36350 | 650 |
| 322 | 20250319 | 132700 | 3254531075 | 36350 | 36450 | 36500 | 36350 | 857 |
| 323 | 20250319 | 132600 | 3223310325 | 36500 | 36500 | 36550 | 36450 | 914 |
| 324 | 20250319 | 132500 | 3189949175 | 36500 | 36450 | 36500 | 36450 | 158 |
| 325 | 20250319 | 132400 | 3184187125 | 36450 | 36450 | 36550 | 36450 | 1272 |
| 326 | 20250319 | 132300 | 3137752725 | 36450 | 36400 | 36550 | 36400 | 1122 |
| 327 | 20250319 | 132200 | 3096803825 | 36500 | 36500 | 36550 | 36350 | 1151 |
| 328 | 20250319 | 132100 | 3054815925 | 36550 | 36450 | 36550 | 36350 | 3948 |
| 329 | 20250319 | 132000 | 2910843575 | 36450 | 36350 | 36500 | 36350 | 1899 |
| 330 | 20250319 | 131900 | 2841639375 | 36450 | 36250 | 36450 | 36250 | 3043 |
| 331 | 20250319 | 131800 | 2730927475 | 36350 | 36250 | 36350 | 36150 | 2283 |
| 332 | 20250319 | 131700 | 2648227025 | 36250 | 36150 | 36250 | 36100 | 1957 |
| 333 | 20250319 | 131600 | 2577446575 | 36150 | 36150 | 36150 | 36100 | 65 |
| 334 | 20250319 | 131500 | 2575098875 | 36150 | 35950 | 36150 | 35925 | 3064 |
| 335 | 20250319 | 131400 | 2464646125 | 35900 | 35900 | 35950 | 35900 | 83 |
| 336 | 20250319 | 131300 | 2461666175 | 35950 | 35850 | 35950 | 35850 | 149 |
| 337 | 20250319 | 131200 | 2456315475 | 35850 | 35900 | 36000 | 35850 | 4284 |
| 338 | 20250319 | 131100 | 2302182775 | 35900 | 35950 | 35950 | 35900 | 1116 |
| 339 | 20250319 | 131000 | 2262109175 | 35900 | 35850 | 35900 | 35850 | 399 |
| 340 | 20250319 | 130900 | 2247787075 | 35900 | 35850 | 35900 | 35800 | 684 |
| 341 | 20250319 | 130800 | 2223261925 | 35850 | 35800 | 35900 | 35800 | 1382 |
| 342 | 20250319 | 130700 | 2173684375 | 35800 | 35750 | 35850 | 35750 | 336 |
| 343 | 20250319 | 130600 | 2161643775 | 35850 | 35800 | 35850 | 35750 | 106 |
| 344 | 20250319 | 130500 | 2157849125 | 35800 | 35700 | 35800 | 35700 | 381 |
| 345 | 20250319 | 130400 | 2144211275 | 35700 | 35800 | 35800 | 35700 | 39 |
| 346 | 20250319 | 130300 | 2142818875 | 35800 | 35700 | 35800 | 35700 | 550 |
| 347 | 20250319 | 130200 | 2123158225 | 35700 | 35700 | 35700 | 35600 | 48 |
| 348 | 20250319 | 130100 | 2121445125 | 35700 | 35700 | 35750 | 35600 | 447 |
| 349 | 20250319 | 130000 | 2105490575 | 35600 | 35600 | 35600 | 35600 | 43 |
| 350 | 20250319 | 125900 | 2103959775 | 35650 | 35650 | 35650 | 35650 | 438 |
| 351 | 20250319 | 125800 | 2088345075 | 35650 | 35700 | 35700 | 35650 | 157 |
| 352 | 20250319 | 125700 | 2082746075 | 35650 | 35650 | 35700 | 35650 | 183 |
| 353 | 20250319 | 125600 | 2076218375 | 35650 | 35650 | 35650 | 35650 | 74 |
| 354 | 20250319 | 125500 | 2073580275 | 35650 | 35700 | 35700 | 35650 | 189 |
| 355 | 20250319 | 125400 | 2066840525 | 35650 | 35650 | 35650 | 35650 | 113 |
| 356 | 20250319 | 125300 | 2062812075 | 35700 | 35650 | 35700 | 35600 | 144 |
| 357 | 20250319 | 125200 | 2057678325 | 35600 | 35700 | 35700 | 35550 | 191 |
| 358 | 20250319 | 125100 | 2050873025 | 35700 | 35550 | 35700 | 35550 | 1022 |
| 359 | 20250319 | 125000 | 2014401925 | 35600 | 35650 | 35650 | 35550 | 147 |
| 360 | 20250319 | 124900 | 2009166825 | 35600 | 35600 | 35650 | 35550 | 214 |
| 361 | 20250319 | 124800 | 2001548825 | 35550 | 35600 | 35650 | 35550 | 186 |
| 362 | 20250319 | 124700 | 1994929925 | 35550 | 35600 | 35650 | 35550 | 242 |
| 363 | 20250319 | 124600 | 1986309275 | 35600 | 35550 | 35650 | 35550 | 99 |
| 364 | 20250319 | 124500 | 1982783525 | 35550 | 35600 | 35600 | 35550 | 142 |
| 365 | 20250319 | 124400 | 1977730075 | 35550 | 35600 | 35650 | 35550 | 186 |
| 366 | 20250319 | 124300 | 1971109425 | 35650 | 35600 | 35650 | 35550 | 124 |
| 367 | 20250319 | 124200 | 1966692075 | 35550 | 35650 | 35650 | 35550 | 126 |
| 368 | 20250319 | 124100 | 1962211075 | 35650 | 35550 | 35650 | 35550 | 352 |
| 369 | 20250319 | 124000 | 1949670475 | 35550 | 35550 | 35650 | 35550 | 214 |
| 370 | 20250319 | 123900 | 1942051475 | 35650 | 35550 | 35650 | 35550 | 466 |
| 371 | 20250319 | 123800 | 1925468525 | 35500 | 35450 | 35550 | 35450 | 1130 |
| 372 | 20250319 | 123700 | 1885343325 | 35400 | 35400 | 35400 | 35400 | 146 |
| 373 | 20250319 | 123600 | 1880174925 | 35400 | 35400 | 35450 | 35400 | 162 |
| 374 | 20250319 | 123500 | 1874435925 | 35400 | 35400 | 35400 | 35400 | 110 |
| 375 | 20250319 | 123400 | 1870541925 | 35400 | 35400 | 35450 | 35400 | 121 |
| 376 | 20250319 | 123300 | 1866256925 | 35400 | 35450 | 35500 | 35400 | 96 |
| 377 | 20250319 | 123200 | 1862855125 | 35400 | 35450 | 35450 | 35400 | 119 |
| 378 | 20250319 | 123100 | 1858639175 | 35450 | 35450 | 35450 | 35450 | 131 |
| 379 | 20250319 | 123000 | 1853995225 | 35450 | 35400 | 35500 | 35400 | 152 |
| 380 | 20250319 | 122900 | 1848607475 | 35400 | 35450 | 35450 | 35400 | 130 |
| 381 | 20250319 | 122800 | 1844002075 | 35450 | 35500 | 35500 | 35400 | 134 |
| 382 | 20250319 | 122700 | 1839251425 | 35500 | 35400 | 35500 | 35400 | 225 |
| 383 | 20250319 | 122600 | 1831280475 | 35400 | 35400 | 35400 | 35400 | 102 |
| 384 | 20250319 | 122500 | 1827669675 | 35400 | 35450 | 35450 | 35400 | 116 |
| 385 | 20250319 | 122400 | 1823561475 | 35450 | 35400 | 35450 | 35400 | 125 |
| 386 | 20250319 | 122300 | 1819135675 | 35400 | 35450 | 35450 | 35400 | 123 |
| 387 | 20250319 | 122200 | 1814778525 | 35350 | 35350 | 35450 | 35350 | 162 |
| 388 | 20250319 | 122100 | 1809048175 | 35450 | 35500 | 35500 | 35350 | 167 |
| 389 | 20250319 | 122000 | 1803131375 | 35400 | 35450 | 35450 | 35350 | 149 |
| 390 | 20250319 | 121900 | 1797859725 | 35350 | 35400 | 35500 | 35350 | 75 |
| 391 | 20250319 | 121800 | 1795206475 | 35400 | 35350 | 35400 | 35300 | 151 |
| 392 | 20250319 | 121700 | 1789864775 | 35300 | 35400 | 35400 | 35250 | 121 |
| 393 | 20250319 | 121600 | 1785581925 | 35400 | 35400 | 35400 | 35400 | 257 |
| 394 | 20250319 | 121500 | 1776484125 | 35400 | 35450 | 35450 | 35300 | 102 |
| 395 | 20250319 | 121400 | 1772880175 | 35350 | 35250 | 35450 | 35250 | 201 |
| 396 | 20250319 | 121300 | 1765780675 | 35500 | 35300 | 35500 | 35250 | 188 |
| 397 | 20250319 | 121200 | 1759127625 | 35300 | 35300 | 35450 | 35300 | 143 |
| 398 | 20250319 | 121100 | 1754072425 | 35400 | 35350 | 35400 | 35300 | 192 |
| 399 | 20250319 | 121000 | 1747286425 | 35350 | 35350 | 35350 | 35300 | 148 |
| 400 | 20250319 | 120900 | 1742056675 | 35400 | 35400 | 35400 | 35300 | 69 |
| 401 | 20250319 | 120800 | 1739619125 | 35250 | 35350 | 35400 | 35250 | 125 |
| 402 | 20250319 | 120700 | 1735206825 | 35300 | 35400 | 35400 | 35300 | 163 |
| 403 | 20250319 | 120600 | 1729448575 | 35450 | 35350 | 35450 | 35300 | 102 |
| 404 | 20250319 | 120500 | 1725843475 | 35400 | 35450 | 35450 | 35300 | 145 |
| 405 | 20250319 | 120400 | 1720716075 | 35450 | 35450 | 35500 | 35300 | 128 |
| 406 | 20250319 | 120300 | 1716191625 | 35300 | 35450 | 35500 | 35300 | 155 |
| 407 | 20250319 | 120200 | 1710716075 | 35450 | 35400 | 35450 | 35300 | 101 |
| 408 | 20250319 | 120100 | 1707146775 | 35500 | 35400 | 35500 | 35300 | 157 |
| 409 | 20250319 | 120000 | 1701592175 | 35400 | 35300 | 35500 | 35300 | 172 |
| 410 | 20250319 | 115900 | 1695507425 | 35300 | 35450 | 35500 | 35300 | 156 |
| 411 | 20250319 | 115800 | 1689986075 | 35350 | 35400 | 35450 | 35350 | 123 |
| 412 | 20250319 | 115700 | 1685636175 | 35400 | 35300 | 35400 | 35300 | 107 |
| 413 | 20250319 | 115600 | 1681855875 | 35300 | 35300 | 35400 | 35300 | 104 |
| 414 | 20250319 | 115500 | 1678181575 | 35350 | 35350 | 35400 | 35300 | 149 |
| 415 | 20250319 | 115400 | 1672912325 | 35350 | 35300 | 35350 | 35300 | 110 |
| 416 | 20250319 | 115300 | 1669027775 | 35350 | 35300 | 35350 | 35300 | 117 |
| 417 | 20250319 | 115200 | 1664896125 | 35300 | 35300 | 35400 | 35300 | 105 |
| 418 | 20250319 | 115100 | 1661187875 | 35300 | 35400 | 35400 | 35300 | 120 |
| 419 | 20250319 | 115000 | 1656944225 | 35400 | 35350 | 35400 | 35300 | 146 |
| 420 | 20250319 | 114900 | 1651784775 | 35300 | 35350 | 35400 | 35300 | 441 |
| 421 | 20250319 | 114800 | 1636177875 | 35300 | 35400 | 35400 | 35300 | 159 |
| 422 | 20250319 | 114700 | 1630560375 | 35300 | 35300 | 35350 | 35300 | 170 |
| 423 | 20250319 | 114600 | 1624559325 | 35250 | 35300 | 35350 | 35250 | 117 |
| 424 | 20250319 | 114500 | 1620429275 | 35300 | 35250 | 35300 | 35250 | 113 |
| 425 | 20250319 | 114400 | 1616441975 | 35350 | 35250 | 35350 | 35250 | 114 |
| 426 | 20250319 | 114300 | 1612416175 | 35300 | 35350 | 35350 | 35250 | 169 |
| 427 | 20250319 | 114200 | 1606452175 | 35350 | 35300 | 35350 | 35250 | 288 |
| 428 | 20250319 | 114100 | 1596285475 | 35300 | 35250 | 35350 | 35250 | 149 |
| 429 | 20250319 | 114000 | 1591031425 | 35350 | 35200 | 35350 | 35200 | 355 |
| 430 | 20250319 | 113900 | 1578499825 | 35200 | 35200 | 35250 | 35200 | 74 |
| 431 | 20250319 | 113800 | 1575893475 | 35250 | 35200 | 35250 | 35200 | 159 |
| 432 | 20250319 | 113700 | 1570292075 | 35200 | 35350 | 35350 | 35200 | 131 |
| 433 | 20250319 | 113600 | 1565673175 | 35250 | 35200 | 35300 | 35200 | 147 |
| 434 | 20250319 | 113500 | 1560496025 | 35200 | 35200 | 35200 | 35200 | 65 |
| 435 | 20250319 | 113400 | 1558208025 | 35200 | 35150 | 35300 | 35150 | 450 |
| 436 | 20250319 | 113300 | 1542342575 | 35150 | 35200 | 35250 | 35150 | 168 |
| 437 | 20250319 | 113200 | 1536431675 | 35200 | 35200 | 35300 | 35200 | 148 |
| 438 | 20250319 | 113100 | 1531216225 | 35200 | 35200 | 35250 | 35200 | 181 |
| 439 | 20250319 | 113000 | 1524844625 | 35150 | 35150 | 35200 | 35150 | 391 |
| 440 | 20250319 | 112900 | 1511092500 | 35150 | 35150 | 35175 | 35150 | 276 |
| 441 | 20250319 | 112800 | 1501385800 | 35150 | 35150 | 35175 | 35150 | 86 |
| 442 | 20250319 | 112700 | 1498362875 | 35150 | 35150 | 35150 | 35150 | 99 |
| 443 | 20250319 | 112600 | 1494883025 | 35150 | 35150 | 35175 | 35150 | 88 |
| 444 | 20250319 | 112500 | 1491789800 | 35150 | 35150 | 35150 | 35150 | 29 |
| 445 | 20250319 | 112400 | 1490770450 | 35150 | 35150 | 35175 | 35150 | 96 |
| 446 | 20250319 | 112300 | 1487395825 | 35150 | 35150 | 35175 | 35150 | 93 |
| 447 | 20250319 | 112200 | 1484126650 | 35150 | 35175 | 35175 | 35150 | 41 |
| 448 | 20250319 | 112100 | 1482685375 | 35175 | 35150 | 35175 | 35150 | 132 |
| 449 | 20250319 | 112000 | 1478045075 | 35150 | 35200 | 35200 | 35150 | 420 |
| 450 | 20250319 | 111900 | 1463267375 | 35200 | 35200 | 35200 | 35200 | 185 |
| 451 | 20250319 | 111800 | 1456755375 | 35200 | 35225 | 35225 | 35200 | 61 |
| 452 | 20250319 | 111700 | 1454607625 | 35200 | 35200 | 35225 | 35200 | 106 |
| 453 | 20250319 | 111600 | 1450875725 | 35200 | 35200 | 35200 | 35200 | 87 |
| 454 | 20250319 | 111500 | 1447813325 | 35225 | 35225 | 35225 | 35200 | 86 |
| 455 | 20250319 | 111400 | 1444784925 | 35200 | 35200 | 35225 | 35200 | 115 |
| 456 | 20250319 | 111300 | 1440736150 | 35200 | 35225 | 35225 | 35200 | 85 |
| 457 | 20250319 | 111200 | 1437744025 | 35200 | 35200 | 35225 | 35200 | 74 |
| 458 | 20250319 | 111100 | 1435138425 | 35200 | 35200 | 35225 | 35200 | 147 |
| 459 | 20250319 | 111000 | 1429963175 | 35200 | 35200 | 35225 | 35200 | 182 |
| 460 | 20250319 | 110900 | 1423554575 | 35225 | 35200 | 35225 | 35200 | 113 |
| 461 | 20250319 | 110800 | 1419576150 | 35200 | 35225 | 35225 | 35200 | 97 |
| 462 | 20250319 | 110700 | 1416160225 | 35200 | 35200 | 35200 | 35200 | 87 |
| 463 | 20250319 | 110600 | 1413097825 | 35225 | 35200 | 35225 | 35200 | 146 |
| 464 | 20250319 | 110500 | 1407957050 | 35200 | 35200 | 35225 | 35200 | 57 |
| 465 | 20250319 | 110400 | 1405950500 | 35200 | 35200 | 35225 | 35200 | 128 |
| 466 | 20250319 | 110300 | 1401444125 | 35200 | 35225 | 35225 | 35200 | 118 |
| 467 | 20250319 | 110200 | 1397289600 | 35225 | 35225 | 35225 | 35200 | 109 |
| 468 | 20250319 | 110100 | 1393451850 | 35225 | 35250 | 35275 | 35200 | 206 |
| 469 | 20250319 | 110000 | 1386193025 | 35250 | 35250 | 35275 | 35250 | 125 |
| 470 | 20250319 | 105900 | 1381786000 | 35250 | 35250 | 35275 | 35250 | 87 |
| 471 | 20250319 | 105800 | 1378719225 | 35250 | 35200 | 35250 | 35200 | 115 |
| 472 | 20250319 | 105700 | 1374669425 | 35200 | 35200 | 35250 | 35200 | 154 |
| 473 | 20250319 | 105600 | 1369246275 | 35200 | 35225 | 35225 | 35150 | 163 |
| 474 | 20250319 | 105500 | 1363510625 | 35225 | 35225 | 35225 | 35200 | 93 |
| 475 | 20250319 | 105400 | 1360235700 | 35225 | 35250 | 35250 | 35225 | 91 |
| 476 | 20250319 | 105300 | 1357028100 | 35275 | 35250 | 35350 | 35250 | 276 |
| 477 | 20250319 | 105200 | 1347289775 | 35250 | 35150 | 35250 | 35150 | 177 |
| 478 | 20250319 | 105100 | 1341062950 | 35150 | 35250 | 35250 | 35150 | 52 |
| 479 | 20250319 | 105000 | 1339231450 | 35250 | 35250 | 35300 | 35100 | 450 |
| 480 | 20250319 | 104900 | 1323379325 | 35250 | 35100 | 35250 | 35100 | 660 |
| 481 | 20250319 | 104800 | 1300154950 | 35100 | 35150 | 35150 | 35100 | 78 |
| 482 | 20250319 | 104700 | 1297415825 | 35100 | 35075 | 35150 | 35050 | 332 |
| 483 | 20250319 | 104600 | 1285758050 | 35075 | 35050 | 35150 | 35050 | 75 |
| 484 | 20250319 | 104500 | 1283128150 | 35050 | 35075 | 35100 | 35050 | 262 |
| 485 | 20250319 | 104400 | 1273936100 | 35050 | 35100 | 35100 | 35050 | 281 |
| 486 | 20250319 | 104300 | 1264075350 | 35100 | 35125 | 35125 | 35100 | 452 |
| 487 | 20250319 | 104200 | 1248202250 | 35125 | 35175 | 35175 | 35100 | 619 |
| 488 | 20250319 | 104100 | 1226458250 | 35150 | 35175 | 35175 | 35150 | 608 |
| 489 | 20250319 | 104000 | 1205074250 | 35175 | 35175 | 35175 | 35150 | 134 |
| 490 | 20250319 | 103900 | 1200363650 | 35150 | 35275 | 35275 | 35150 | 2719 |
| 491 | 20250319 | 103800 | 1104697075 | 35275 | 35325 | 35325 | 35275 | 150 |
| 492 | 20250319 | 103700 | 1099403600 | 35300 | 35300 | 35300 | 35300 | 137 |
| 493 | 20250319 | 103600 | 1094567500 | 35300 | 35300 | 35350 | 35300 | 231 |
| 494 | 20250319 | 103500 | 1086407800 | 35300 | 35350 | 35350 | 35300 | 85 |
| 495 | 20250319 | 103400 | 1083404650 | 35300 | 35350 | 35350 | 35300 | 39 |
| 496 | 20250319 | 103300 | 1082027700 | 35350 | 35300 | 35350 | 35300 | 3 |
| 497 | 20250319 | 103200 | 1081921750 | 35300 | 35350 | 35350 | 35300 | 28 |
| 498 | 20250319 | 103100 | 1080933250 | 35300 | 35350 | 35350 | 35300 | 15 |
| 499 | 20250319 | 103000 | 1080403400 | 35300 | 35300 | 35300 | 35300 | 12 |
| 500 | 20250319 | 102900 | 1079979800 | 35300 | 35300 | 35300 | 35300 | 10 |
| 501 | 20250319 | 102800 | 1079626800 | 35300 | 35300 | 35350 | 35300 | 220 |
| 502 | 20250319 | 102700 | 1071860700 | 35300 | 35350 | 35350 | 35300 | 46 |
| 503 | 20250319 | 102600 | 1070234850 | 35350 | 35350 | 35400 | 35350 | 152 |
| 504 | 20250319 | 102500 | 1064860400 | 35350 | 35400 | 35450 | 35350 | 314 |
| 505 | 20250319 | 102400 | 1053740150 | 35350 | 35450 | 35450 | 35350 | 324 |
| 506 | 20250319 | 102300 | 1042267500 | 35450 | 35450 | 35500 | 35450 | 57 |
| 507 | 20250319 | 102200 | 1040244800 | 35400 | 35450 | 35450 | 35400 | 65 |
| 508 | 20250319 | 102100 | 1037940600 | 35450 | 35350 | 35450 | 35350 | 282 |
| 509 | 20250319 | 102000 | 1027944750 | 35350 | 35300 | 35350 | 35300 | 209 |
| 510 | 20250319 | 101900 | 1020556700 | 35400 | 35300 | 35400 | 35300 | 10 |
| 511 | 20250319 | 101800 | 1020203200 | 35350 | 35300 | 35350 | 35300 | 8 |
| 512 | 20250319 | 101700 | 1019920750 | 35400 | 35400 | 35400 | 35300 | 204 |
| 513 | 20250319 | 101600 | 1012700900 | 35350 | 35350 | 35350 | 35300 | 87 |
| 514 | 20250319 | 101500 | 1009625700 | 35350 | 35300 | 35350 | 35300 | 127 |
| 515 | 20250319 | 101400 | 1005137750 | 35300 | 35350 | 35350 | 35300 | 39 |
| 516 | 20250319 | 101300 | 1003759400 | 35350 | 35250 | 35350 | 35250 | 482 |
| 517 | 20250319 | 101200 | 986738400 | 35250 | 35250 | 35250 | 35250 | 5 |
| 518 | 20250319 | 101100 | 986562150 | 35250 | 35300 | 35300 | 35250 | 237 |
| 519 | 20250319 | 101000 | 978205100 | 35350 | 35200 | 35350 | 35200 | 79 |
| 520 | 20250319 | 100900 | 975416950 | 35350 | 35200 | 35350 | 35200 | 71 |
| 521 | 20250319 | 100800 | 972910700 | 35150 | 35250 | 35350 | 35150 | 325 |
| 522 | 20250319 | 100700 | 961451850 | 35150 | 35150 | 35150 | 35150 | 5 |
| 523 | 20250319 | 100600 | 961276100 | 35150 | 35100 | 35200 | 35100 | 948 |
| 524 | 20250319 | 100500 | 927969100 | 35100 | 35250 | 35250 | 35100 | 2020 |
| 525 | 20250319 | 100400 | 856966100 | 35200 | 35200 | 35200 | 35150 | 236 |
| 526 | 20250319 | 100300 | 848659150 | 35200 | 35100 | 35200 | 35100 | 175 |
| 527 | 20250319 | 100200 | 842506650 | 35100 | 35150 | 35200 | 35100 | 426 |
| 528 | 20250319 | 100100 | 827552300 | 35150 | 35200 | 35200 | 35150 | 302 |
| 529 | 20250319 | 100000 | 816935400 | 35200 | 35150 | 35200 | 35150 | 449 |
| 530 | 20250319 | 095900 | 801143550 | 35200 | 35250 | 35250 | 35200 | 264 |
| 531 | 20250319 | 095800 | 791844300 | 35250 | 35250 | 35300 | 35250 | 304 |
| 532 | 20250319 | 095700 | 781116850 | 35250 | 35350 | 35350 | 35250 | 254 |
| 533 | 20250319 | 095600 | 772143100 | 35400 | 35400 | 35400 | 35400 | 181 |
| 534 | 20250319 | 095500 | 765735700 | 35450 | 35550 | 35550 | 35450 | 515 |
| 535 | 20250319 | 095400 | 747469100 | 35500 | 35550 | 35550 | 35450 | 178 |
| 536 | 20250319 | 095300 | 741155750 | 35450 | 35450 | 35500 | 35450 | 219 |
| 537 | 20250319 | 095200 | 733388850 | 35450 | 35400 | 35500 | 35300 | 355 |
| 538 | 20250319 | 095100 | 720811450 | 35300 | 35150 | 35300 | 35150 | 216 |
| 539 | 20250319 | 095000 | 713189700 | 35300 | 35250 | 35300 | 35250 | 66 |
| 540 | 20250319 | 094900 | 710861950 | 35250 | 35150 | 35300 | 35100 | 916 |
| 541 | 20250319 | 094800 | 678695450 | 35150 | 35150 | 35150 | 35150 | 13 |
| 542 | 20250319 | 094700 | 678238500 | 35200 | 35150 | 35200 | 35150 | 532 |
| 543 | 20250319 | 094600 | 659532150 | 35150 | 35200 | 35250 | 35150 | 287 |
| 544 | 20250319 | 094500 | 649416850 | 35200 | 35150 | 35200 | 35150 | 541 |
| 545 | 20250319 | 094400 | 630384400 | 35150 | 35150 | 35150 | 35150 | 185 |
| 546 | 20250319 | 094300 | 623881650 | 35150 | 35200 | 35200 | 35150 | 1260 |
| 547 | 20250319 | 094200 | 579554950 | 35200 | 35200 | 35200 | 35200 | 586 |
| 548 | 20250319 | 094100 | 558927750 | 35250 | 35300 | 35300 | 35250 | 213 |
| 549 | 20250319 | 094000 | 551414700 | 35350 | 35350 | 35350 | 35350 | 72 |
| 550 | 20250319 | 093900 | 548869500 | 35350 | 35400 | 35400 | 35200 | 676 |
| 551 | 20250319 | 093800 | 525042800 | 35300 | 35250 | 35300 | 35150 | 404 |
| 552 | 20250319 | 093700 | 510795700 | 35200 | 35250 | 35350 | 35200 | 613 |
| 553 | 20250319 | 093600 | 489193700 | 35400 | 35250 | 35400 | 35250 | 377 |
| 554 | 20250319 | 093500 | 475897650 | 35300 | 35200 | 35350 | 35200 | 507 |
| 555 | 20250319 | 093400 | 458032950 | 35200 | 35250 | 35250 | 35150 | 575 |
| 556 | 20250319 | 093300 | 437777800 | 35300 | 35350 | 35350 | 35300 | 170 |
| 557 | 20250319 | 093200 | 431775200 | 35350 | 35300 | 35350 | 35300 | 52 |
| 558 | 20250319 | 093100 | 429937050 | 35300 | 35350 | 35350 | 35300 | 68 |
| 559 | 20250319 | 093000 | 427536600 | 35350 | 35400 | 35400 | 35350 | 121 |
| 560 | 20250319 | 092900 | 423256300 | 35450 | 35450 | 35450 | 35450 | 52 |
| 561 | 20250319 | 092800 | 421412900 | 35500 | 35500 | 35500 | 35500 | 237 |
| 562 | 20250319 | 092700 | 412999400 | 35450 | 35500 | 35500 | 35450 | 177 |
| 563 | 20250319 | 092600 | 406721950 | 35450 | 35450 | 35450 | 35450 | 11 |
| 564 | 20250319 | 092500 | 406332000 | 35450 | 35400 | 35500 | 35400 | 45 |
| 565 | 20250319 | 092400 | 404735250 | 35450 | 35350 | 35450 | 35350 | 402 |
| 566 | 20250319 | 092300 | 390511350 | 35350 | 35350 | 35350 | 35350 | 63 |
| 567 | 20250319 | 092200 | 388284300 | 35300 | 35350 | 35350 | 35300 | 194 |
| 568 | 20250319 | 092100 | 381427750 | 35300 | 35300 | 35300 | 35300 | 101 |
| 569 | 20250319 | 092000 | 377862450 | 35300 | 35300 | 35300 | 35300 | 118 |
| 570 | 20250319 | 091900 | 373697050 | 35300 | 35300 | 35300 | 35300 | 25 |
| 571 | 20250319 | 091800 | 372814550 | 35350 | 35250 | 35350 | 35250 | 34 |
| 572 | 20250319 | 091700 | 371615750 | 35250 | 35350 | 35350 | 35250 | 432 |
| 573 | 20250319 | 091600 | 356357550 | 35350 | 35400 | 35400 | 35350 | 275 |
| 574 | 20250319 | 091500 | 346623550 | 35400 | 35350 | 35450 | 35350 | 2175 |
| 575 | 20250319 | 091400 | 269623950 | 35400 | 35400 | 35400 | 35350 | 194 |
| 576 | 20250319 | 091300 | 262757600 | 35400 | 35400 | 35450 | 35350 | 377 |
| 577 | 20250319 | 091200 | 249404150 | 35450 | 35550 | 35550 | 35450 | 174 |
| 578 | 20250319 | 091100 | 243229950 | 35450 | 35550 | 35550 | 35450 | 19 |
| 579 | 20250319 | 091000 | 242555600 | 35550 | 35550 | 35550 | 35400 | 76 |
| 580 | 20250319 | 090900 | 239856350 | 35550 | 35550 | 35600 | 35400 | 414 |
| 581 | 20250319 | 090800 | 225159200 | 35650 | 35550 | 35650 | 35550 | 428 |
| 582 | 20250319 | 090700 | 209902300 | 35600 | 35550 | 35600 | 35550 | 432 |
| 583 | 20250319 | 090600 | 194537050 | 35650 | 35450 | 35650 | 35450 | 58 |
| 584 | 20250319 | 090500 | 192476550 | 35450 | 35250 | 35650 | 35250 | 1860 |
| 585 | 20250319 | 090400 | 126707700 | 35250 | 35300 | 35300 | 35250 | 168 |
| 586 | 20250319 | 090300 | 120779700 | 35300 | 35250 | 35300 | 35250 | 169 |
| 587 | 20250319 | 090200 | 114819000 | 35200 | 35100 | 35300 | 35100 | 1214 |
| 588 | 20250319 | 090100 | 72087100 | 35350 | 35050 | 35350 | 34950 | 814 |
| 589 | 20250319 | 090000 | 43586200 | 35050 | 35400 | 35400 | 35050 | 1189 |