34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 190900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 3 | 20250319 | 190800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20250319 | 190700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20250319 | 190600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20250319 | 190500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20250319 | 190400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20250319 | 190300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20250319 | 190200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20250319 | 190100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20250319 | 190000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20250319 | 185900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20250319 | 185800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20250319 | 185700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20250319 | 185600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20250319 | 185500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20250319 | 185400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20250319 | 185300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20250319 | 185200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20250319 | 185100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20250319 | 185000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20250319 | 184900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20250319 | 184800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20250319 | 184700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20250319 | 184600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20250319 | 184500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20250319 | 184400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20250319 | 184300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20250319 | 184200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20250319 | 184100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20250319 | 184000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20250319 | 183900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 33 | 20250319 | 183800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20250319 | 183700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20250319 | 183600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20250319 | 183500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20250319 | 183400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20250319 | 183300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20250319 | 183200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20250319 | 183100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20250319 | 183000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20250319 | 182900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20250319 | 182800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20250319 | 182700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20250319 | 182600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20250319 | 182500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20250319 | 182400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20250319 | 182300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20250319 | 182200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20250319 | 182100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20250319 | 182000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20250319 | 181900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20250319 | 181800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20250319 | 181700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20250319 | 181600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20250319 | 181500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20250319 | 181400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20250319 | 181300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20250319 | 181200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20250319 | 181100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20250319 | 181000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20250319 | 180900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 63 | 20250319 | 180800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20250319 | 180700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20250319 | 180600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20250319 | 180500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20250319 | 180400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20250319 | 180300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20250319 | 180200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20250319 | 180100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20250319 | 180000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20250319 | 175900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20250319 | 175800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20250319 | 175700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20250319 | 175600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20250319 | 175500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20250319 | 175400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20250319 | 175300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20250319 | 175200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20250319 | 175100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20250319 | 175000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20250319 | 174900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20250319 | 174800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20250319 | 174700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20250319 | 174600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20250319 | 174500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20250319 | 174400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20250319 | 174300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20250319 | 174200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20250319 | 174100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20250319 | 174000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20250319 | 173900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 93 | 20250319 | 173800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20250319 | 173700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20250319 | 173600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20250319 | 173500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20250319 | 173400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20250319 | 173300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20250319 | 173200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20250319 | 173100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20250319 | 173000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20250319 | 172900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20250319 | 172800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20250319 | 172700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20250319 | 172600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20250319 | 172500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20250319 | 172400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20250319 | 172300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20250319 | 172200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20250319 | 172100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20250319 | 172000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20250319 | 171900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20250319 | 171800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20250319 | 171700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20250319 | 171600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20250319 | 171500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20250319 | 171400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20250319 | 171300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20250319 | 171200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20250319 | 171100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20250319 | 171000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20250319 | 170900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 123 | 20250319 | 170800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20250319 | 170700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20250319 | 170600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20250319 | 170500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20250319 | 170400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20250319 | 170300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20250319 | 170200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20250319 | 170100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20250319 | 170000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20250319 | 165900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20250319 | 165800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20250319 | 165700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20250319 | 165600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20250319 | 165500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20250319 | 165400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20250319 | 165300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20250319 | 165200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20250319 | 165100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20250319 | 165000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20250319 | 164900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20250319 | 164800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20250319 | 164700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20250319 | 164600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20250319 | 164500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20250319 | 164400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20250319 | 164300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20250319 | 164200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20250319 | 164100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20250319 | 164000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20250319 | 163900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 153 | 20250319 | 163800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20250319 | 163700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20250319 | 163600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20250319 | 163500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20250319 | 163400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20250319 | 163300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20250319 | 163200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20250319 | 163100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20250319 | 163000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20250319 | 162900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20250319 | 162800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20250319 | 162700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20250319 | 162600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20250319 | 162500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20250319 | 162400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20250319 | 162300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20250319 | 162200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20250319 | 162100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20250319 | 162000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20250319 | 161900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20250319 | 161800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20250319 | 161700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20250319 | 161600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20250319 | 161500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20250319 | 161400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20250319 | 161300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20250319 | 161200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20250319 | 161100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20250319 | 161000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20250319 | 160900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 183 | 20250319 | 160800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20250319 | 160700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20250319 | 160600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20250319 | 160500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20250319 | 160400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20250319 | 160300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20250319 | 160200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20250319 | 160100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20250319 | 160000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20250319 | 155900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20250319 | 155800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20250319 | 155700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20250319 | 155600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20250319 | 155500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20250319 | 155400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20250319 | 155300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20250319 | 155200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20250319 | 155100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20250319 | 155000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20250319 | 154900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20250319 | 154800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20250319 | 154700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20250319 | 154600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20250319 | 154500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20250319 | 154400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20250319 | 154300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20250319 | 154200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20250319 | 154100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20250319 | 154000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20250319 | 153900 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 213 | 20250319 | 153800 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20250319 | 153700 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20250319 | 153600 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20250319 | 153500 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20250319 | 153400 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20250319 | 153300 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20250319 | 153200 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20250319 | 153100 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20250319 | 153000 | 154352188325 | 28100 | 28100 | 28100 | 28100 | 72185 |
| 222 | 20250319 | 152900 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20250319 | 152800 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20250319 | 152700 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20250319 | 152600 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20250319 | 152500 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20250319 | 152400 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20250319 | 152300 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20250319 | 152200 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20250319 | 152100 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20250319 | 152000 | 152323789825 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20250319 | 151900 | 152323789825 | 28150 | 28150 | 28150 | 28100 | 12203 |
| 233 | 20250319 | 151800 | 151980554500 | 28150 | 28150 | 28150 | 28100 | 11888 |
| 234 | 20250319 | 151700 | 151645996450 | 28150 | 28150 | 28200 | 28150 | 10844 |
| 235 | 20250319 | 151600 | 151340651275 | 28150 | 28150 | 28200 | 28150 | 7741 |
| 236 | 20250319 | 151500 | 151122409625 | 28175 | 28150 | 28200 | 28150 | 4368 |
| 237 | 20250319 | 151400 | 150999423300 | 28150 | 28150 | 28200 | 28150 | 8543 |
| 238 | 20250319 | 151300 | 150758913700 | 28150 | 28200 | 28200 | 28150 | 5519 |
| 239 | 20250319 | 151200 | 150603496950 | 28200 | 28200 | 28200 | 28100 | 18442 |
| 240 | 20250319 | 151100 | 150084234550 | 28200 | 28150 | 28200 | 28150 | 2792 |
| 241 | 20250319 | 151000 | 150005565775 | 28150 | 28250 | 28250 | 28150 | 11611 |
| 242 | 20250319 | 150900 | 149678166600 | 28200 | 28250 | 28250 | 28200 | 3138 |
| 243 | 20250319 | 150800 | 149589647125 | 28250 | 28250 | 28250 | 28200 | 2571 |
| 244 | 20250319 | 150700 | 149517061000 | 28200 | 28250 | 28250 | 28200 | 1504 |
| 245 | 20250319 | 150600 | 149474642975 | 28250 | 28250 | 28250 | 28200 | 3405 |
| 246 | 20250319 | 150500 | 149378575975 | 28250 | 28250 | 28250 | 28175 | 3294 |
| 247 | 20250319 | 150400 | 149285671000 | 28250 | 28200 | 28250 | 28150 | 7132 |
| 248 | 20250319 | 150300 | 149084547100 | 28200 | 28200 | 28200 | 28150 | 4310 |
| 249 | 20250319 | 150200 | 148963120025 | 28200 | 28150 | 28200 | 28150 | 1407 |
| 250 | 20250319 | 150100 | 148923499925 | 28200 | 28150 | 28200 | 28150 | 2356 |
| 251 | 20250319 | 150000 | 148857146900 | 28150 | 28150 | 28200 | 28100 | 8806 |
| 252 | 20250319 | 145900 | 148609285725 | 28150 | 28100 | 28150 | 28100 | 2425 |
| 253 | 20250319 | 145800 | 148541092075 | 28100 | 28150 | 28150 | 28100 | 3514 |
| 254 | 20250319 | 145700 | 148442283525 | 28100 | 28050 | 28150 | 28050 | 3733 |
| 255 | 20250319 | 145600 | 148337389725 | 28050 | 28100 | 28100 | 28050 | 2406 |
| 256 | 20250319 | 145500 | 148269875225 | 28050 | 28100 | 28100 | 28050 | 2989 |
| 257 | 20250319 | 145400 | 148185955200 | 28050 | 28000 | 28100 | 28000 | 13610 |
| 258 | 20250319 | 145300 | 147804724050 | 28000 | 28100 | 28100 | 28000 | 29427 |
| 259 | 20250319 | 145200 | 146979930700 | 28100 | 28050 | 28100 | 28050 | 4386 |
| 260 | 20250319 | 145100 | 146856795050 | 28100 | 28100 | 28100 | 28050 | 5195 |
| 261 | 20250319 | 145000 | 146711003800 | 28150 | 28125 | 28150 | 28100 | 6499 |
| 262 | 20250319 | 144900 | 146528344150 | 28100 | 28125 | 28125 | 28100 | 5295 |
| 263 | 20250319 | 144800 | 146379545025 | 28100 | 28150 | 28200 | 28100 | 3338 |
| 264 | 20250319 | 144700 | 146285728450 | 28150 | 28150 | 28200 | 28100 | 2445 |
| 265 | 20250319 | 144600 | 146216892250 | 28150 | 28150 | 28150 | 28100 | 5587 |
| 266 | 20250319 | 144500 | 146059793250 | 28100 | 28100 | 28150 | 28100 | 2942 |
| 267 | 20250319 | 144400 | 145977093500 | 28100 | 28100 | 28150 | 28050 | 21247 |
| 268 | 20250319 | 144300 | 145380065600 | 28100 | 28150 | 28150 | 28100 | 2837 |
| 269 | 20250319 | 144200 | 145300333525 | 28100 | 28150 | 28200 | 28100 | 14557 |
| 270 | 20250319 | 144100 | 144890557825 | 28150 | 28200 | 28250 | 28150 | 26241 |
| 271 | 20250319 | 144000 | 144150762900 | 28225 | 28200 | 28250 | 28200 | 486 |
| 272 | 20250319 | 143900 | 144137046675 | 28250 | 28250 | 28250 | 28200 | 1111 |
| 273 | 20250319 | 143800 | 144105697725 | 28225 | 28200 | 28300 | 28200 | 3554 |
| 274 | 20250319 | 143700 | 144005371575 | 28250 | 28250 | 28300 | 28200 | 3593 |
| 275 | 20250319 | 143600 | 143903886450 | 28300 | 28250 | 28300 | 28250 | 3518 |
| 276 | 20250319 | 143500 | 143804492400 | 28300 | 28250 | 28300 | 28250 | 1292 |
| 277 | 20250319 | 143400 | 143767968850 | 28300 | 28250 | 28300 | 28250 | 1360 |
| 278 | 20250319 | 143300 | 143729499525 | 28300 | 28300 | 28300 | 28250 | 1369 |
| 279 | 20250319 | 143200 | 143690812975 | 28300 | 28300 | 28300 | 28250 | 649 |
| 280 | 20250319 | 143100 | 143672454100 | 28250 | 28250 | 28300 | 28250 | 626 |
| 281 | 20250319 | 143000 | 143654757975 | 28300 | 28200 | 28300 | 28200 | 4116 |
| 282 | 20250319 | 142900 | 143538503775 | 28250 | 28225 | 28250 | 28200 | 1615 |
| 283 | 20250319 | 142800 | 143492922825 | 28250 | 28250 | 28250 | 28200 | 879 |
| 284 | 20250319 | 142700 | 143468118100 | 28250 | 28200 | 28250 | 28200 | 2658 |
| 285 | 20250319 | 142600 | 143393121225 | 28250 | 28250 | 28250 | 28200 | 783 |
| 286 | 20250319 | 142500 | 143371034325 | 28200 | 28200 | 28250 | 28200 | 3217 |
| 287 | 20250319 | 142400 | 143280295950 | 28250 | 28250 | 28250 | 28200 | 2585 |
| 288 | 20250319 | 142300 | 143207367525 | 28250 | 28200 | 28250 | 28200 | 3645 |
| 289 | 20250319 | 142200 | 143104569200 | 28200 | 28250 | 28250 | 28200 | 1251 |
| 290 | 20250319 | 142100 | 143069281200 | 28200 | 28300 | 28300 | 28200 | 3369 |
| 291 | 20250319 | 142000 | 142974134125 | 28250 | 28300 | 28300 | 28250 | 1781 |
| 292 | 20250319 | 141900 | 142923814975 | 28250 | 28250 | 28300 | 28250 | 1552 |
| 293 | 20250319 | 141800 | 142879970375 | 28300 | 28250 | 28300 | 28250 | 767 |
| 294 | 20250319 | 141700 | 142858291500 | 28300 | 28250 | 28300 | 28250 | 2793 |
| 295 | 20250319 | 141600 | 142779361800 | 28250 | 28250 | 28275 | 28250 | 1165 |
| 296 | 20250319 | 141500 | 142746449175 | 28275 | 28275 | 28300 | 28250 | 5303 |
| 297 | 20250319 | 141400 | 142596622150 | 28300 | 28250 | 28300 | 28250 | 1210 |
| 298 | 20250319 | 141300 | 142562423850 | 28250 | 28275 | 28300 | 28250 | 1284 |
| 299 | 20250319 | 141200 | 142526144525 | 28300 | 28300 | 28300 | 28250 | 1298 |
| 300 | 20250319 | 141100 | 142489434825 | 28300 | 28250 | 28300 | 28250 | 1737 |
| 301 | 20250319 | 141000 | 142440291450 | 28300 | 28275 | 28300 | 28250 | 4927 |
| 302 | 20250319 | 140900 | 142301095500 | 28275 | 28300 | 28300 | 28250 | 2967 |
| 303 | 20250319 | 140800 | 142217256825 | 28300 | 28300 | 28350 | 28300 | 2273 |
| 304 | 20250319 | 140700 | 142152928000 | 28300 | 28350 | 28400 | 28300 | 2259 |
| 305 | 20250319 | 140600 | 142088946300 | 28400 | 28350 | 28400 | 28350 | 1459 |
| 306 | 20250319 | 140500 | 142047559000 | 28400 | 28350 | 28400 | 28350 | 1223 |
| 307 | 20250319 | 140400 | 142012881550 | 28400 | 28350 | 28400 | 28350 | 1619 |
| 308 | 20250319 | 140300 | 141966914100 | 28350 | 28400 | 28400 | 28350 | 3562 |
| 309 | 20250319 | 140200 | 141865824925 | 28400 | 28400 | 28400 | 28350 | 1368 |
| 310 | 20250319 | 140100 | 141827022700 | 28350 | 28400 | 28450 | 28350 | 4374 |
| 311 | 20250319 | 140000 | 141702826650 | 28450 | 28400 | 28450 | 28400 | 1398 |
| 312 | 20250319 | 135900 | 141663094150 | 28400 | 28400 | 28450 | 28400 | 1492 |
| 313 | 20250319 | 135800 | 141620710225 | 28450 | 28400 | 28450 | 28400 | 2789 |
| 314 | 20250319 | 135700 | 141541499325 | 28400 | 28350 | 28450 | 28350 | 4951 |
| 315 | 20250319 | 135600 | 141400908525 | 28400 | 28400 | 28400 | 28350 | 820 |
| 316 | 20250319 | 135500 | 141377654175 | 28400 | 28300 | 28400 | 28300 | 1578 |
| 317 | 20250319 | 135400 | 141332864775 | 28350 | 28250 | 28350 | 28250 | 3520 |
| 318 | 20250319 | 135300 | 141233239275 | 28300 | 28350 | 28350 | 28250 | 6969 |
| 319 | 20250319 | 135200 | 141036008325 | 28350 | 28400 | 28400 | 28300 | 6936 |
| 320 | 20250319 | 135100 | 140839409725 | 28400 | 28450 | 28450 | 28400 | 8032 |
| 321 | 20250319 | 135000 | 140611170375 | 28450 | 28450 | 28500 | 28450 | 10221 |
| 322 | 20250319 | 134900 | 140320307625 | 28450 | 28400 | 28450 | 28400 | 9618 |
| 323 | 20250319 | 134800 | 140046859175 | 28400 | 28400 | 28450 | 28375 | 10398 |
| 324 | 20250319 | 134700 | 139751459950 | 28400 | 28400 | 28400 | 28350 | 2652 |
| 325 | 20250319 | 134600 | 139676156575 | 28400 | 28400 | 28400 | 28350 | 8364 |
| 326 | 20250319 | 134500 | 139438820850 | 28400 | 28350 | 28400 | 28350 | 8944 |
| 327 | 20250319 | 134400 | 139185168950 | 28350 | 28350 | 28350 | 28300 | 991 |
| 328 | 20250319 | 134300 | 139157079875 | 28350 | 28350 | 28350 | 28300 | 736 |
| 329 | 20250319 | 134200 | 139136226900 | 28350 | 28300 | 28350 | 28300 | 1121 |
| 330 | 20250319 | 134100 | 139104481075 | 28300 | 28300 | 28350 | 28250 | 4120 |
| 331 | 20250319 | 134000 | 138987879750 | 28300 | 28250 | 28300 | 28200 | 2742 |
| 332 | 20250319 | 133900 | 138910429700 | 28200 | 28200 | 28250 | 28150 | 1271 |
| 333 | 20250319 | 133800 | 138874595450 | 28200 | 28200 | 28250 | 28150 | 2217 |
| 334 | 20250319 | 133700 | 138812077450 | 28200 | 28200 | 28250 | 28200 | 3344 |
| 335 | 20250319 | 133600 | 138717772450 | 28250 | 28200 | 28250 | 28200 | 447 |
| 336 | 20250319 | 133500 | 138705149700 | 28200 | 28200 | 28250 | 28150 | 1999 |
| 337 | 20250319 | 133400 | 138648840550 | 28200 | 28200 | 28250 | 28200 | 1779 |
| 338 | 20250319 | 133300 | 138598667300 | 28200 | 28250 | 28250 | 28200 | 1215 |
| 339 | 20250319 | 133200 | 138564397950 | 28250 | 28250 | 28250 | 28200 | 1351 |
| 340 | 20250319 | 133100 | 138526282500 | 28200 | 28250 | 28250 | 28200 | 430 |
| 341 | 20250319 | 133000 | 138514138400 | 28250 | 28150 | 28250 | 28150 | 2299 |
| 342 | 20250319 | 132900 | 138449322850 | 28150 | 28150 | 28200 | 28150 | 2212 |
| 343 | 20250319 | 132800 | 138386988975 | 28200 | 28175 | 28200 | 28150 | 1440 |
| 344 | 20250319 | 132700 | 138346441675 | 28200 | 28200 | 28200 | 28150 | 1359 |
| 345 | 20250319 | 132600 | 138308119925 | 28250 | 28200 | 28250 | 28200 | 614 |
| 346 | 20250319 | 132500 | 138290802575 | 28250 | 28200 | 28250 | 28200 | 2888 |
| 347 | 20250319 | 132400 | 138209358375 | 28200 | 28200 | 28250 | 28150 | 1622 |
| 348 | 20250319 | 132300 | 138163624750 | 28250 | 28200 | 28250 | 28200 | 1302 |
| 349 | 20250319 | 132200 | 138126894425 | 28200 | 28200 | 28200 | 28150 | 3924 |
| 350 | 20250319 | 132100 | 138016253475 | 28200 | 28200 | 28200 | 28150 | 760 |
| 351 | 20250319 | 132000 | 137994851275 | 28150 | 28200 | 28200 | 28150 | 1148 |
| 352 | 20250319 | 131900 | 137962488275 | 28200 | 28175 | 28200 | 28150 | 692 |
| 353 | 20250319 | 131800 | 137942980875 | 28175 | 28200 | 28200 | 28150 | 466 |
| 354 | 20250319 | 131700 | 137929841125 | 28200 | 28250 | 28250 | 28200 | 3116 |
| 355 | 20250319 | 131600 | 137841922625 | 28250 | 28200 | 28250 | 28200 | 1934 |
| 356 | 20250319 | 131500 | 137787381375 | 28250 | 28200 | 28250 | 28200 | 1718 |
| 357 | 20250319 | 131400 | 137738912475 | 28250 | 28250 | 28250 | 28200 | 791 |
| 358 | 20250319 | 131300 | 137716594375 | 28250 | 28200 | 28250 | 28200 | 898 |
| 359 | 20250319 | 131200 | 137691252575 | 28250 | 28200 | 28250 | 28200 | 2059 |
| 360 | 20250319 | 131100 | 137633175625 | 28250 | 28250 | 28300 | 28200 | 1823 |
| 361 | 20250319 | 131000 | 137581719725 | 28200 | 28250 | 28250 | 28200 | 1899 |
| 362 | 20250319 | 130900 | 137528087600 | 28200 | 28175 | 28200 | 28150 | 3045 |
| 363 | 20250319 | 130800 | 137442222025 | 28150 | 28150 | 28200 | 28150 | 1753 |
| 364 | 20250319 | 130700 | 137392817325 | 28200 | 28250 | 28250 | 28200 | 1391 |
| 365 | 20250319 | 130600 | 137353579600 | 28200 | 28225 | 28225 | 28200 | 7893 |
| 366 | 20250319 | 130500 | 137130987450 | 28200 | 28250 | 28250 | 28200 | 1650 |
| 367 | 20250319 | 130400 | 137084447850 | 28200 | 28250 | 28300 | 28200 | 2651 |
| 368 | 20250319 | 130300 | 137009636775 | 28250 | 28300 | 28300 | 28250 | 5097 |
| 369 | 20250319 | 130200 | 136865633000 | 28300 | 28300 | 28300 | 28250 | 470 |
| 370 | 20250319 | 130100 | 136852342200 | 28300 | 28300 | 28300 | 28250 | 1201 |
| 371 | 20250319 | 130000 | 136818404975 | 28300 | 28250 | 28300 | 28250 | 1859 |
| 372 | 20250319 | 125900 | 136765877175 | 28300 | 28300 | 28300 | 28250 | 450 |
| 373 | 20250319 | 125800 | 136753149675 | 28250 | 28250 | 28300 | 28250 | 894 |
| 374 | 20250319 | 125700 | 136727878575 | 28300 | 28300 | 28300 | 28250 | 1287 |
| 375 | 20250319 | 125600 | 136691495225 | 28250 | 28300 | 28300 | 28250 | 798 |
| 376 | 20250319 | 125500 | 136668917425 | 28300 | 28250 | 28300 | 28250 | 4407 |
| 377 | 20250319 | 125400 | 136544235275 | 28300 | 28250 | 28300 | 28250 | 1182 |
| 378 | 20250319 | 125300 | 136510787875 | 28300 | 28300 | 28300 | 28250 | 164 |
| 379 | 20250319 | 125200 | 136506151025 | 28250 | 28275 | 28300 | 28250 | 979 |
| 380 | 20250319 | 125100 | 136478471425 | 28275 | 28300 | 28300 | 28250 | 449 |
| 381 | 20250319 | 125000 | 136465776525 | 28250 | 28300 | 28300 | 28250 | 2403 |
| 382 | 20250319 | 124900 | 136397788675 | 28300 | 28300 | 28300 | 28250 | 167 |
| 383 | 20250319 | 124800 | 136393065850 | 28300 | 28250 | 28300 | 28250 | 2104 |
| 384 | 20250319 | 124700 | 136333570550 | 28250 | 28250 | 28250 | 28200 | 1191 |
| 385 | 20250319 | 124600 | 136299975450 | 28250 | 28250 | 28300 | 28200 | 487 |
| 386 | 20250319 | 124500 | 136286221600 | 28250 | 28300 | 28300 | 28250 | 2100 |
| 387 | 20250319 | 124400 | 136226886600 | 28300 | 28300 | 28300 | 28200 | 1567 |
| 388 | 20250319 | 124300 | 136182595600 | 28250 | 28250 | 28300 | 28200 | 1834 |
| 389 | 20250319 | 124200 | 136130784400 | 28250 | 28250 | 28300 | 28200 | 2165 |
| 390 | 20250319 | 124100 | 136069719700 | 28300 | 28250 | 28300 | 28200 | 6425 |
| 391 | 20250319 | 124000 | 135888254450 | 28300 | 28300 | 28300 | 28250 | 1133 |
| 392 | 20250319 | 123900 | 135856205350 | 28300 | 28300 | 28300 | 28250 | 1070 |
| 393 | 20250319 | 123800 | 135825930500 | 28250 | 28300 | 28300 | 28250 | 374 |
| 394 | 20250319 | 123700 | 135815348650 | 28300 | 28275 | 28300 | 28250 | 1841 |
| 395 | 20250319 | 123600 | 135763259325 | 28275 | 28250 | 28300 | 28250 | 1997 |
| 396 | 20250319 | 123500 | 135706810125 | 28300 | 28300 | 28300 | 28250 | 666 |
| 397 | 20250319 | 123400 | 135687964075 | 28300 | 28300 | 28300 | 28250 | 873 |
| 398 | 20250319 | 123300 | 135663291725 | 28250 | 28250 | 28300 | 28200 | 680 |
| 399 | 20250319 | 123200 | 135644085975 | 28250 | 28225 | 28250 | 28200 | 1785 |
| 400 | 20250319 | 123100 | 135593705850 | 28250 | 28250 | 28300 | 28200 | 1581 |
| 401 | 20250319 | 123000 | 135549073700 | 28200 | 28250 | 28250 | 28200 | 2206 |
| 402 | 20250319 | 122900 | 135486787600 | 28250 | 28200 | 28250 | 28150 | 3795 |
| 403 | 20250319 | 122800 | 135379786600 | 28150 | 28200 | 28200 | 28150 | 1399 |
| 404 | 20250319 | 122700 | 135340354775 | 28200 | 28150 | 28200 | 28150 | 4791 |
| 405 | 20250319 | 122600 | 135205457675 | 28200 | 28200 | 28200 | 28150 | 4019 |
| 406 | 20250319 | 122500 | 135092211300 | 28200 | 28200 | 28200 | 28150 | 5922 |
| 407 | 20250319 | 122400 | 134925264350 | 28150 | 28250 | 28250 | 28150 | 10703 |
| 408 | 20250319 | 122300 | 134623520200 | 28250 | 28250 | 28250 | 28200 | 2371 |
| 409 | 20250319 | 122200 | 134556642275 | 28200 | 28225 | 28250 | 28200 | 1063 |
| 410 | 20250319 | 122100 | 134526624900 | 28225 | 28250 | 28250 | 28200 | 2594 |
| 411 | 20250319 | 122000 | 134453465375 | 28250 | 28250 | 28250 | 28200 | 3402 |
| 412 | 20250319 | 121900 | 134357510550 | 28250 | 28250 | 28250 | 28200 | 483 |
| 413 | 20250319 | 121800 | 134343880900 | 28250 | 28200 | 28250 | 28200 | 1340 |
| 414 | 20250319 | 121700 | 134306087100 | 28250 | 28250 | 28250 | 28200 | 7458 |
| 415 | 20250319 | 121600 | 134095757275 | 28250 | 28250 | 28300 | 28200 | 1021 |
| 416 | 20250319 | 121500 | 134066914275 | 28300 | 28250 | 28300 | 28250 | 347 |
| 417 | 20250319 | 121400 | 134057105225 | 28300 | 28250 | 28300 | 28200 | 758 |
| 418 | 20250319 | 121300 | 134035686425 | 28300 | 28300 | 28300 | 28200 | 5188 |
| 419 | 20250319 | 121200 | 133889275525 | 28300 | 28300 | 28300 | 28250 | 224 |
| 420 | 20250319 | 121100 | 133882937525 | 28300 | 28300 | 28300 | 28250 | 3071 |
| 421 | 20250319 | 121000 | 133796101975 | 28300 | 28250 | 28300 | 28200 | 1145 |
| 422 | 20250319 | 120900 | 133763748125 | 28250 | 28300 | 28300 | 28200 | 5845 |
| 423 | 20250319 | 120800 | 133598747775 | 28250 | 28300 | 28300 | 28250 | 7858 |
| 424 | 20250319 | 120700 | 133376674225 | 28250 | 28350 | 28350 | 28250 | 6018 |
| 425 | 20250319 | 120600 | 133206353075 | 28350 | 28300 | 28350 | 28250 | 10484 |
| 426 | 20250319 | 120500 | 132909606200 | 28350 | 28350 | 28350 | 28300 | 293 |
| 427 | 20250319 | 120400 | 132901304025 | 28350 | 28300 | 28350 | 28300 | 4815 |
| 428 | 20250319 | 120300 | 132764802475 | 28350 | 28350 | 28350 | 28300 | 735 |
| 429 | 20250319 | 120200 | 132743987725 | 28300 | 28300 | 28400 | 28300 | 1225 |
| 430 | 20250319 | 120100 | 132709261300 | 28350 | 28350 | 28350 | 28300 | 7496 |
| 431 | 20250319 | 120000 | 132497102500 | 28350 | 28350 | 28350 | 28300 | 3292 |
| 432 | 20250319 | 115900 | 132403806900 | 28350 | 28350 | 28350 | 28300 | 891 |
| 433 | 20250319 | 115800 | 132378588250 | 28350 | 28350 | 28350 | 28300 | 917 |
| 434 | 20250319 | 115700 | 132352612150 | 28300 | 28300 | 28350 | 28250 | 1606 |
| 435 | 20250319 | 115600 | 132307165625 | 28300 | 28275 | 28300 | 28250 | 612 |
| 436 | 20250319 | 115500 | 132289864600 | 28300 | 28325 | 28350 | 28250 | 2136 |
| 437 | 20250319 | 115400 | 132229423650 | 28350 | 28300 | 28350 | 28300 | 649 |
| 438 | 20250319 | 115300 | 132211035250 | 28350 | 28325 | 28350 | 28300 | 1721 |
| 439 | 20250319 | 115200 | 132162253850 | 28350 | 28350 | 28350 | 28300 | 385 |
| 440 | 20250319 | 115100 | 132151346650 | 28350 | 28400 | 28400 | 28300 | 1355 |
| 441 | 20250319 | 115000 | 132112932800 | 28400 | 28350 | 28400 | 28350 | 1522 |
| 442 | 20250319 | 114900 | 132069739225 | 28350 | 28300 | 28350 | 28250 | 4665 |
| 443 | 20250319 | 114800 | 131937681050 | 28300 | 28300 | 28300 | 28250 | 143 |
| 444 | 20250319 | 114700 | 131933636500 | 28300 | 28250 | 28300 | 28250 | 624 |
| 445 | 20250319 | 114600 | 131915998550 | 28300 | 28250 | 28300 | 28250 | 696 |
| 446 | 20250319 | 114500 | 131896327150 | 28300 | 28350 | 28350 | 28250 | 6693 |
| 447 | 20250319 | 114400 | 131707065825 | 28350 | 28350 | 28350 | 28300 | 1855 |
| 448 | 20250319 | 114300 | 131654483325 | 28350 | 28350 | 28350 | 28300 | 1132 |
| 449 | 20250319 | 114200 | 131622407975 | 28350 | 28325 | 28350 | 28300 | 2546 |
| 450 | 20250319 | 114100 | 131550239650 | 28350 | 28350 | 28350 | 28300 | 246 |
| 451 | 20250319 | 114000 | 131543267800 | 28350 | 28250 | 28350 | 28250 | 1618 |
| 452 | 20250319 | 113900 | 131497478200 | 28300 | 28225 | 28300 | 28200 | 2529 |
| 453 | 20250319 | 113800 | 131426008100 | 28200 | 28250 | 28250 | 28200 | 3202 |
| 454 | 20250319 | 113700 | 131335708725 | 28200 | 28250 | 28300 | 28200 | 4119 |
| 455 | 20250319 | 113600 | 131219353675 | 28300 | 28250 | 28300 | 28250 | 436 |
| 456 | 20250319 | 113500 | 131207023875 | 28300 | 28300 | 28300 | 28250 | 1436 |
| 457 | 20250319 | 113400 | 131166451825 | 28300 | 28300 | 28300 | 28250 | 2696 |
| 458 | 20250319 | 113300 | 131090225250 | 28300 | 28300 | 28300 | 28250 | 933 |
| 459 | 20250319 | 113200 | 131063833900 | 28250 | 28300 | 28300 | 28250 | 521 |
| 460 | 20250319 | 113100 | 131049103350 | 28300 | 28200 | 28300 | 28200 | 3580 |
| 461 | 20250319 | 113000 | 130948001950 | 28200 | 28250 | 28250 | 28200 | 10838 |
| 462 | 20250319 | 112900 | 130642102100 | 28250 | 28300 | 28300 | 28250 | 7675 |
| 463 | 20250319 | 112800 | 130425165900 | 28300 | 28300 | 28350 | 28300 | 6317 |
| 464 | 20250319 | 112700 | 130246391800 | 28350 | 28350 | 28400 | 28300 | 6722 |
| 465 | 20250319 | 112600 | 130055984650 | 28350 | 28300 | 28400 | 28300 | 3959 |
| 466 | 20250319 | 112500 | 129943771450 | 28350 | 28375 | 28400 | 28300 | 6438 |
| 467 | 20250319 | 112400 | 129761133800 | 28350 | 28450 | 28450 | 28350 | 9284 |
| 468 | 20250319 | 112300 | 129497588750 | 28450 | 28500 | 28500 | 28450 | 4815 |
| 469 | 20250319 | 112200 | 129360578900 | 28450 | 28400 | 28500 | 28400 | 7510 |
| 470 | 20250319 | 112100 | 129147003425 | 28400 | 28500 | 28500 | 28400 | 5846 |
| 471 | 20250319 | 112000 | 128980621825 | 28500 | 28450 | 28500 | 28450 | 3421 |
| 472 | 20250319 | 111900 | 128883159325 | 28450 | 28500 | 28550 | 28400 | 13679 |
| 473 | 20250319 | 111800 | 128493619325 | 28500 | 28550 | 28550 | 28450 | 11975 |
| 474 | 20250319 | 111700 | 128152151850 | 28550 | 28450 | 28550 | 28450 | 24107 |
| 475 | 20250319 | 111600 | 127464956650 | 28450 | 28300 | 28450 | 28200 | 13932 |
| 476 | 20250319 | 111500 | 127069882700 | 28250 | 28250 | 28300 | 28200 | 7381 |
| 477 | 20250319 | 111400 | 126861568650 | 28300 | 28300 | 28300 | 28250 | 898 |
| 478 | 20250319 | 111300 | 126836181100 | 28300 | 28300 | 28350 | 28200 | 6698 |
| 479 | 20250319 | 111200 | 126646851200 | 28350 | 28300 | 28350 | 28300 | 1181 |
| 480 | 20250319 | 111100 | 126613395600 | 28300 | 28300 | 28350 | 28300 | 2931 |
| 481 | 20250319 | 111000 | 126530439475 | 28350 | 28350 | 28400 | 28300 | 3257 |
| 482 | 20250319 | 110900 | 126438145275 | 28300 | 28350 | 28350 | 28300 | 4322 |
| 483 | 20250319 | 110800 | 126315652475 | 28300 | 28300 | 28350 | 28300 | 2880 |
| 484 | 20250319 | 110700 | 126234089225 | 28300 | 28150 | 28300 | 28150 | 9310 |
| 485 | 20250319 | 110600 | 125971430125 | 28150 | 28200 | 28250 | 28150 | 7417 |
| 486 | 20250319 | 110500 | 125762332525 | 28200 | 28225 | 28250 | 28200 | 3850 |
| 487 | 20250319 | 110400 | 125653680100 | 28200 | 28250 | 28300 | 28200 | 4653 |
| 488 | 20250319 | 110300 | 125522292325 | 28300 | 28250 | 28300 | 28250 | 2470 |
| 489 | 20250319 | 110200 | 125452405775 | 28250 | 28300 | 28300 | 28250 | 687 |
| 490 | 20250319 | 110100 | 125432987775 | 28250 | 28250 | 28300 | 28250 | 1559 |
| 491 | 20250319 | 110000 | 125388920775 | 28300 | 28275 | 28350 | 28250 | 4641 |
| 492 | 20250319 | 105900 | 125257557450 | 28275 | 28250 | 28300 | 28250 | 3058 |
| 493 | 20250319 | 105800 | 125171161125 | 28250 | 28300 | 28300 | 28250 | 2094 |
| 494 | 20250319 | 105700 | 125111977325 | 28300 | 28300 | 28350 | 28250 | 2663 |
| 495 | 20250319 | 105600 | 125036611725 | 28350 | 28350 | 28350 | 28300 | 3570 |
| 496 | 20250319 | 105500 | 124935564350 | 28350 | 28300 | 28350 | 28300 | 2538 |
| 497 | 20250319 | 105400 | 124863643450 | 28350 | 28350 | 28400 | 28300 | 4646 |
| 498 | 20250319 | 105300 | 124731924750 | 28350 | 28250 | 28350 | 28250 | 4468 |
| 499 | 20250319 | 105200 | 124605501875 | 28300 | 28300 | 28350 | 28250 | 1886 |
| 500 | 20250319 | 105100 | 124552146525 | 28250 | 28300 | 28350 | 28250 | 4107 |
| 501 | 20250319 | 105000 | 124435957950 | 28300 | 28250 | 28300 | 28200 | 3833 |
| 502 | 20250319 | 104900 | 124327675700 | 28250 | 28300 | 28300 | 28200 | 3204 |
| 503 | 20250319 | 104800 | 124237182425 | 28300 | 28150 | 28300 | 28150 | 8214 |
| 504 | 20250319 | 104700 | 124005513600 | 28150 | 28150 | 28200 | 28100 | 13429 |
| 505 | 20250319 | 104600 | 123627447150 | 28200 | 28150 | 28200 | 28100 | 16318 |
| 506 | 20250319 | 104500 | 123168090650 | 28200 | 28200 | 28200 | 28150 | 19005 |
| 507 | 20250319 | 104400 | 122633036275 | 28200 | 28250 | 28300 | 28150 | 37233 |
| 508 | 20250319 | 104300 | 121582969375 | 28300 | 28250 | 28300 | 28250 | 12083 |
| 509 | 20250319 | 104200 | 121241618375 | 28300 | 28300 | 28300 | 28250 | 6351 |
| 510 | 20250319 | 104100 | 121062190475 | 28300 | 28300 | 28300 | 28250 | 4857 |
| 511 | 20250319 | 104000 | 120924870825 | 28250 | 28250 | 28300 | 28250 | 11139 |
| 512 | 20250319 | 103900 | 120610137875 | 28300 | 28300 | 28350 | 28250 | 16245 |
| 513 | 20250319 | 103800 | 120150643575 | 28300 | 28350 | 28350 | 28300 | 3136 |
| 514 | 20250319 | 103700 | 120061830625 | 28300 | 28400 | 28400 | 28300 | 2995 |
| 515 | 20250319 | 103600 | 119976938025 | 28350 | 28350 | 28400 | 28350 | 2087 |
| 516 | 20250319 | 103500 | 119917767400 | 28350 | 28300 | 28400 | 28300 | 9089 |
| 517 | 20250319 | 103400 | 119660168400 | 28350 | 28375 | 28400 | 28300 | 6878 |
| 518 | 20250319 | 103300 | 119465341600 | 28350 | 28350 | 28400 | 28350 | 5214 |
| 519 | 20250319 | 103200 | 119317493675 | 28400 | 28400 | 28450 | 28350 | 3435 |
| 520 | 20250319 | 103100 | 119220049175 | 28450 | 28450 | 28450 | 28400 | 2449 |
| 521 | 20250319 | 103000 | 119150481750 | 28450 | 28425 | 28450 | 28400 | 2510 |
| 522 | 20250319 | 102900 | 119079138375 | 28400 | 28500 | 28500 | 28400 | 6030 |
| 523 | 20250319 | 102800 | 118907552300 | 28500 | 28450 | 28500 | 28450 | 1083 |
| 524 | 20250319 | 102700 | 118876733925 | 28500 | 28400 | 28500 | 28350 | 4072 |
| 525 | 20250319 | 102600 | 118760870625 | 28400 | 28350 | 28450 | 28300 | 5025 |
| 526 | 20250319 | 102500 | 118618322225 | 28350 | 28300 | 28400 | 28300 | 4158 |
| 527 | 20250319 | 102400 | 118500505975 | 28300 | 28350 | 28350 | 28300 | 34095 |
| 528 | 20250319 | 102300 | 117535493775 | 28350 | 28400 | 28450 | 28350 | 19274 |
| 529 | 20250319 | 102200 | 116988769275 | 28400 | 28400 | 28450 | 28400 | 3404 |
| 530 | 20250319 | 102100 | 116892084125 | 28400 | 28400 | 28450 | 28400 | 2713 |
| 531 | 20250319 | 102000 | 116814977725 | 28450 | 28475 | 28500 | 28350 | 19213 |
| 532 | 20250319 | 101900 | 116269275825 | 28450 | 28500 | 28550 | 28450 | 8255 |
| 533 | 20250319 | 101800 | 116033998700 | 28500 | 28550 | 28550 | 28500 | 1997 |
| 534 | 20250319 | 101700 | 115977054625 | 28550 | 28550 | 28550 | 28500 | 2582 |
| 535 | 20250319 | 101600 | 115903368400 | 28500 | 28475 | 28550 | 28450 | 7926 |
| 536 | 20250319 | 101500 | 115677444125 | 28400 | 28550 | 28550 | 28400 | 14202 |
| 537 | 20250319 | 101400 | 115273011225 | 28550 | 28400 | 28550 | 28400 | 13869 |
| 538 | 20250319 | 101300 | 114878069775 | 28450 | 28400 | 28450 | 28350 | 20709 |
| 539 | 20250319 | 101200 | 114290636650 | 28400 | 28450 | 28500 | 28400 | 21798 |
| 540 | 20250319 | 101100 | 113671372275 | 28400 | 28525 | 28550 | 28400 | 15616 |
| 541 | 20250319 | 101000 | 113226824600 | 28550 | 28500 | 28550 | 28475 | 10695 |
| 542 | 20250319 | 100900 | 112921836875 | 28500 | 28450 | 28500 | 28400 | 14036 |
| 543 | 20250319 | 100800 | 112522411875 | 28450 | 28450 | 28500 | 28400 | 11202 |
| 544 | 20250319 | 100700 | 112203762300 | 28450 | 28600 | 28650 | 28450 | 22070 |
| 545 | 20250319 | 100600 | 111573256800 | 28600 | 28550 | 28600 | 28500 | 18975 |
| 546 | 20250319 | 100500 | 111031548350 | 28550 | 28375 | 28550 | 28350 | 31369 |
| 547 | 20250319 | 100400 | 110137830950 | 28350 | 28500 | 28500 | 28350 | 65150 |
| 548 | 20250319 | 100300 | 108288927900 | 28450 | 28475 | 28500 | 28450 | 35277 |
| 549 | 20250319 | 100200 | 107285162050 | 28450 | 28650 | 28675 | 28450 | 87673 |
| 550 | 20250319 | 100100 | 104783514100 | 28650 | 28650 | 28700 | 28600 | 21192 |
| 551 | 20250319 | 100000 | 104176313825 | 28650 | 28750 | 28750 | 28650 | 27707 |
| 552 | 20250319 | 095900 | 103380824700 | 28750 | 28800 | 28800 | 28650 | 26781 |
| 553 | 20250319 | 095800 | 102611563100 | 28800 | 28850 | 28900 | 28700 | 37902 |
| 554 | 20250319 | 095700 | 101520553375 | 28850 | 28950 | 28950 | 28700 | 56640 |
| 555 | 20250319 | 095600 | 99890922600 | 28900 | 29000 | 29000 | 28850 | 30770 |
| 556 | 20250319 | 095500 | 99001168400 | 29000 | 28950 | 29000 | 28850 | 21323 |
| 557 | 20250319 | 095400 | 98384328500 | 28950 | 28950 | 29000 | 28800 | 47877 |
| 558 | 20250319 | 095300 | 97000686050 | 28950 | 29150 | 29200 | 28900 | 80312 |
| 559 | 20250319 | 095200 | 94668497050 | 29200 | 28975 | 29300 | 28950 | 278537 |
| 560 | 20250319 | 095100 | 86545253350 | 28950 | 29000 | 29000 | 28850 | 42450 |
| 561 | 20250319 | 095000 | 85316448300 | 29000 | 28900 | 29000 | 28850 | 19535 |
| 562 | 20250319 | 094900 | 84751058550 | 28900 | 28800 | 29000 | 28750 | 39214 |
| 563 | 20250319 | 094800 | 83618380725 | 28800 | 28825 | 28850 | 28750 | 24346 |
| 564 | 20250319 | 094700 | 82916995100 | 28850 | 29000 | 29000 | 28800 | 81877 |
| 565 | 20250319 | 094600 | 80547350150 | 28950 | 28850 | 29050 | 28800 | 165371 |
| 566 | 20250319 | 094500 | 75755381775 | 28850 | 28700 | 28850 | 28700 | 39715 |
| 567 | 20250319 | 094400 | 74612301825 | 28750 | 28650 | 28750 | 28650 | 17218 |
| 568 | 20250319 | 094300 | 74118298950 | 28700 | 28550 | 28700 | 28550 | 27931 |
| 569 | 20250319 | 094200 | 73318601900 | 28600 | 28650 | 28650 | 28550 | 7434 |
| 570 | 20250319 | 094100 | 73105953800 | 28650 | 28650 | 28650 | 28600 | 3955 |
| 571 | 20250319 | 094000 | 72992800550 | 28650 | 28650 | 28700 | 28600 | 17739 |
| 572 | 20250319 | 093900 | 72484526175 | 28700 | 28800 | 28800 | 28650 | 11271 |
| 573 | 20250319 | 093800 | 72160916450 | 28800 | 28650 | 28800 | 28600 | 20701 |
| 574 | 20250319 | 093700 | 71566557750 | 28650 | 28650 | 28700 | 28600 | 9063 |
| 575 | 20250319 | 093600 | 71306800150 | 28650 | 28700 | 28700 | 28600 | 13671 |
| 576 | 20250319 | 093500 | 70915130750 | 28700 | 28500 | 28700 | 28450 | 14879 |
| 577 | 20250319 | 093400 | 70490144775 | 28500 | 28500 | 28500 | 28400 | 25258 |
| 578 | 20250319 | 093300 | 69771519525 | 28500 | 28700 | 28750 | 28450 | 38261 |
| 579 | 20250319 | 093200 | 68678831975 | 28700 | 28575 | 28700 | 28550 | 20105 |
| 580 | 20250319 | 093100 | 68103616300 | 28600 | 28650 | 28700 | 28550 | 30290 |
| 581 | 20250319 | 093000 | 67236935075 | 28650 | 28800 | 28800 | 28650 | 27542 |
| 582 | 20250319 | 092900 | 66446429725 | 28800 | 28750 | 28900 | 28650 | 36976 |
| 583 | 20250319 | 092800 | 65381612025 | 28700 | 29000 | 29000 | 28650 | 106322 |
| 584 | 20250319 | 092700 | 62316932700 | 29000 | 28900 | 29000 | 28800 | 151399 |
| 585 | 20250319 | 092600 | 57937147150 | 28850 | 28700 | 28950 | 28650 | 143359 |
| 586 | 20250319 | 092500 | 53802909975 | 28700 | 28475 | 28800 | 28450 | 100609 |
| 587 | 20250319 | 092400 | 50922138625 | 28500 | 28400 | 28500 | 28350 | 27899 |
| 588 | 20250319 | 092300 | 50128206850 | 28350 | 28350 | 28450 | 28300 | 31904 |
| 589 | 20250319 | 092200 | 49222319000 | 28400 | 28350 | 28400 | 28250 | 16350 |
| 590 | 20250319 | 092100 | 48759038625 | 28300 | 28350 | 28350 | 28200 | 17381 |
| 591 | 20250319 | 092000 | 48267927925 | 28350 | 28400 | 28450 | 28250 | 20752 |
| 592 | 20250319 | 091900 | 47679191100 | 28350 | 28250 | 28400 | 28250 | 24807 |
| 593 | 20250319 | 091800 | 46976183875 | 28250 | 28250 | 28300 | 28200 | 7704 |
| 594 | 20250319 | 091700 | 46758526475 | 28250 | 28250 | 28300 | 28200 | 23179 |
| 595 | 20250319 | 091600 | 46104084925 | 28200 | 28300 | 28350 | 28200 | 36782 |
| 596 | 20250319 | 091500 | 45064444100 | 28300 | 28450 | 28500 | 28300 | 21172 |
| 597 | 20250319 | 091400 | 44463027750 | 28500 | 28475 | 28550 | 28450 | 13477 |
| 598 | 20250319 | 091300 | 44079194975 | 28500 | 28350 | 28550 | 28250 | 47389 |
| 599 | 20250319 | 091200 | 42734232850 | 28350 | 28450 | 28500 | 28300 | 38727 |
| 600 | 20250319 | 091100 | 41634628325 | 28400 | 28550 | 28600 | 28350 | 55233 |
| 601 | 20250319 | 091000 | 40063820725 | 28550 | 28500 | 28650 | 28500 | 33394 |
| 602 | 20250319 | 090900 | 39108767800 | 28550 | 28400 | 28650 | 28400 | 71471 |
| 603 | 20250319 | 090800 | 37067152325 | 28400 | 28550 | 28600 | 28350 | 76347 |
| 604 | 20250319 | 090700 | 34894519550 | 28500 | 28700 | 28750 | 28450 | 102760 |
| 605 | 20250319 | 090600 | 31960158325 | 28750 | 28850 | 28850 | 28700 | 82529 |
| 606 | 20250319 | 090500 | 29584709400 | 28850 | 28850 | 29150 | 28700 | 245709 |
| 607 | 20250319 | 090400 | 22468760775 | 28900 | 28700 | 28950 | 28450 | 178500 |
| 608 | 20250319 | 090300 | 17347809200 | 28700 | 28900 | 28950 | 28600 | 154833 |
| 609 | 20250319 | 090200 | 12886142525 | 28900 | 28300 | 28950 | 28300 | 230443 |
| 610 | 20250319 | 090100 | 6279641450 | 28350 | 28250 | 28450 | 28100 | 102458 |
| 611 | 20250319 | 090000 | 3379359125 | 28300 | 27850 | 28400 | 27800 | 112467 |