34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 191500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 3 | 20250319 | 191400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20250319 | 191300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20250319 | 191200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20250319 | 191100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20250319 | 191000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20250319 | 190900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20250319 | 190800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20250319 | 190700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20250319 | 190600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20250319 | 190500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20250319 | 190400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20250319 | 190300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20250319 | 190200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20250319 | 190100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20250319 | 190000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20250319 | 185900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20250319 | 185800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20250319 | 185700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20250319 | 185600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20250319 | 185500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20250319 | 185400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20250319 | 185300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20250319 | 185200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20250319 | 185100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20250319 | 185000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20250319 | 184900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20250319 | 184800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20250319 | 184700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20250319 | 184600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20250319 | 184500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 33 | 20250319 | 184400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20250319 | 184300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20250319 | 184200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20250319 | 184100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20250319 | 184000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20250319 | 183900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20250319 | 183800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20250319 | 183700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20250319 | 183600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20250319 | 183500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20250319 | 183400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20250319 | 183300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20250319 | 183200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20250319 | 183100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20250319 | 183000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20250319 | 182900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20250319 | 182800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20250319 | 182700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20250319 | 182600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20250319 | 182500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20250319 | 182400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20250319 | 182300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20250319 | 182200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20250319 | 182100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20250319 | 182000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20250319 | 181900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20250319 | 181800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20250319 | 181700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20250319 | 181600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20250319 | 181500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 63 | 20250319 | 181400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20250319 | 181300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20250319 | 181200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20250319 | 181100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20250319 | 181000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20250319 | 180900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20250319 | 180800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20250319 | 180700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20250319 | 180600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20250319 | 180500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20250319 | 180400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20250319 | 180300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20250319 | 180200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20250319 | 180100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20250319 | 180000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20250319 | 175900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20250319 | 175800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20250319 | 175700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20250319 | 175600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20250319 | 175500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20250319 | 175400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20250319 | 175300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20250319 | 175200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20250319 | 175100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20250319 | 175000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20250319 | 174900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20250319 | 174800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20250319 | 174700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20250319 | 174600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20250319 | 174500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 93 | 20250319 | 174400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20250319 | 174300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20250319 | 174200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20250319 | 174100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20250319 | 174000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20250319 | 173900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20250319 | 173800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20250319 | 173700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20250319 | 173600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20250319 | 173500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20250319 | 173400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20250319 | 173300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20250319 | 173200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20250319 | 173100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20250319 | 173000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20250319 | 172900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20250319 | 172800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20250319 | 172700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20250319 | 172600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20250319 | 172500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20250319 | 172400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20250319 | 172300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20250319 | 172200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20250319 | 172100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20250319 | 172000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20250319 | 171900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20250319 | 171800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20250319 | 171700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20250319 | 171600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20250319 | 171500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 123 | 20250319 | 171400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20250319 | 171300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20250319 | 171200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20250319 | 171100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20250319 | 171000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20250319 | 170900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20250319 | 170800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20250319 | 170700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20250319 | 170600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20250319 | 170500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20250319 | 170400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20250319 | 170300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20250319 | 170200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20250319 | 170100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20250319 | 170000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20250319 | 165900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20250319 | 165800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20250319 | 165700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20250319 | 165600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20250319 | 165500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20250319 | 165400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20250319 | 165300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20250319 | 165200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20250319 | 165100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20250319 | 165000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20250319 | 164900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20250319 | 164800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20250319 | 164700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20250319 | 164600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20250319 | 164500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 153 | 20250319 | 164400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20250319 | 164300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20250319 | 164200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20250319 | 164100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20250319 | 164000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20250319 | 163900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20250319 | 163800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20250319 | 163700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20250319 | 163600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20250319 | 163500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20250319 | 163400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20250319 | 163300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20250319 | 163200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20250319 | 163100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20250319 | 163000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20250319 | 162900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20250319 | 162800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20250319 | 162700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20250319 | 162600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20250319 | 162500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20250319 | 162400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20250319 | 162300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20250319 | 162200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20250319 | 162100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20250319 | 162000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20250319 | 161900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20250319 | 161800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20250319 | 161700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20250319 | 161600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20250319 | 161500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 183 | 20250319 | 161400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20250319 | 161300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20250319 | 161200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20250319 | 161100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20250319 | 161000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20250319 | 160900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20250319 | 160800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20250319 | 160700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20250319 | 160600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20250319 | 160500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20250319 | 160400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20250319 | 160300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20250319 | 160200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20250319 | 160100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20250319 | 160000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20250319 | 155900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20250319 | 155800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20250319 | 155700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20250319 | 155600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20250319 | 155500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20250319 | 155400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20250319 | 155300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20250319 | 155200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20250319 | 155100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20250319 | 155000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20250319 | 154900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20250319 | 154800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20250319 | 154700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20250319 | 154600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20250319 | 154500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 213 | 20250319 | 154400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20250319 | 154300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20250319 | 154200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20250319 | 154100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20250319 | 154000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20250319 | 153900 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20250319 | 153800 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20250319 | 153700 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20250319 | 153600 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20250319 | 153500 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20250319 | 153400 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20250319 | 153300 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20250319 | 153200 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20250319 | 153100 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20250319 | 153000 | 452954831475 | 37400 | 37400 | 37400 | 37400 | 82873 |
| 228 | 20250319 | 152900 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20250319 | 152800 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20250319 | 152700 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20250319 | 152600 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20250319 | 152500 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20250319 | 152400 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20250319 | 152300 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20250319 | 152200 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20250319 | 152100 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20250319 | 152000 | 449855381275 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20250319 | 151900 | 449855381275 | 37600 | 37850 | 37850 | 37550 | 29047 |
| 239 | 20250319 | 151800 | 448761949925 | 37800 | 37700 | 37850 | 37700 | 13519 |
| 240 | 20250319 | 151700 | 448251232975 | 37750 | 37600 | 37850 | 37600 | 14602 |
| 241 | 20250319 | 151600 | 447699948175 | 37650 | 37600 | 37750 | 37550 | 21448 |
| 242 | 20250319 | 151500 | 446891859975 | 37550 | 37450 | 37650 | 37400 | 24087 |
| 243 | 20250319 | 151400 | 445988521025 | 37450 | 37700 | 37750 | 37400 | 17320 |
| 244 | 20250319 | 151300 | 445338407500 | 37700 | 37500 | 37850 | 37450 | 30208 |
| 245 | 20250319 | 151200 | 444198852100 | 37500 | 37350 | 37700 | 37350 | 31881 |
| 246 | 20250319 | 151100 | 443002578150 | 37350 | 37400 | 37550 | 37250 | 27275 |
| 247 | 20250319 | 151000 | 441983893975 | 37450 | 37400 | 37700 | 37350 | 33831 |
| 248 | 20250319 | 150900 | 440715702725 | 37400 | 37850 | 37900 | 37100 | 106031 |
| 249 | 20250319 | 150800 | 436748307375 | 37850 | 37850 | 37900 | 37750 | 14171 |
| 250 | 20250319 | 150700 | 436212650975 | 37850 | 38000 | 38000 | 37800 | 11975 |
| 251 | 20250319 | 150600 | 435759115175 | 38000 | 37950 | 38150 | 37900 | 10974 |
| 252 | 20250319 | 150500 | 435341688650 | 37950 | 38000 | 38050 | 37800 | 15713 |
| 253 | 20250319 | 150400 | 434746312750 | 38000 | 38250 | 38300 | 37950 | 16432 |
| 254 | 20250319 | 150300 | 434119548050 | 38250 | 38150 | 38400 | 38150 | 40222 |
| 255 | 20250319 | 150200 | 432579765975 | 38150 | 38050 | 38250 | 37950 | 28214 |
| 256 | 20250319 | 150100 | 431504154925 | 38050 | 37800 | 38050 | 37700 | 13115 |
| 257 | 20250319 | 150000 | 431007925275 | 37800 | 37900 | 37900 | 37550 | 17693 |
| 258 | 20250319 | 145900 | 430340805850 | 37850 | 37700 | 37900 | 37650 | 13905 |
| 259 | 20250319 | 145800 | 429815120100 | 37650 | 37850 | 37900 | 37550 | 23907 |
| 260 | 20250319 | 145700 | 428913413525 | 37900 | 37950 | 38000 | 37650 | 30284 |
| 261 | 20250319 | 145600 | 427768427900 | 37950 | 38100 | 38150 | 37900 | 17107 |
| 262 | 20250319 | 145500 | 427118200125 | 38050 | 38250 | 38300 | 38000 | 26139 |
| 263 | 20250319 | 145400 | 426122783300 | 38250 | 38400 | 38400 | 38050 | 37000 |
| 264 | 20250319 | 145300 | 424706702225 | 38400 | 38050 | 38550 | 38000 | 125283 |
| 265 | 20250319 | 145200 | 419904461975 | 38050 | 38000 | 38100 | 37950 | 25023 |
| 266 | 20250319 | 145100 | 418953202775 | 38000 | 37650 | 38100 | 37600 | 38587 |
| 267 | 20250319 | 145000 | 417489745850 | 37650 | 37650 | 37700 | 37550 | 10293 |
| 268 | 20250319 | 144900 | 417102361300 | 37650 | 37650 | 37750 | 37550 | 15334 |
| 269 | 20250319 | 144800 | 416524910200 | 37650 | 37750 | 37800 | 37450 | 39528 |
| 270 | 20250319 | 144700 | 415039646800 | 37750 | 38000 | 38000 | 37650 | 20782 |
| 271 | 20250319 | 144600 | 414254314725 | 38000 | 37900 | 38050 | 37800 | 11685 |
| 272 | 20250319 | 144500 | 413811253275 | 37900 | 38000 | 38000 | 37850 | 7354 |
| 273 | 20250319 | 144400 | 413532617875 | 37950 | 37950 | 38000 | 37750 | 8441 |
| 274 | 20250319 | 144300 | 413212948525 | 37900 | 37800 | 37950 | 37750 | 7164 |
| 275 | 20250319 | 144200 | 412941828925 | 37825 | 38000 | 38050 | 37750 | 19761 |
| 276 | 20250319 | 144100 | 412192838300 | 38000 | 37850 | 38050 | 37800 | 35905 |
| 277 | 20250319 | 144000 | 410830774275 | 37850 | 37550 | 37850 | 37550 | 25103 |
| 278 | 20250319 | 143900 | 409884092625 | 37600 | 37750 | 37850 | 37550 | 29162 |
| 279 | 20250319 | 143800 | 408784672400 | 37800 | 37850 | 37900 | 37550 | 43003 |
| 280 | 20250319 | 143700 | 407163817825 | 37850 | 38250 | 38250 | 37600 | 92305 |
| 281 | 20250319 | 143600 | 403667899075 | 38250 | 38200 | 38300 | 38150 | 8773 |
| 282 | 20250319 | 143500 | 403332428875 | 38200 | 38200 | 38250 | 38100 | 7733 |
| 283 | 20250319 | 143400 | 403037242575 | 38200 | 38150 | 38400 | 38050 | 22549 |
| 284 | 20250319 | 143300 | 402174776825 | 38100 | 38150 | 38200 | 38000 | 20039 |
| 285 | 20250319 | 143200 | 401411439325 | 38200 | 38250 | 38250 | 38000 | 60783 |
| 286 | 20250319 | 143100 | 399097396450 | 38200 | 38250 | 38400 | 38200 | 10764 |
| 287 | 20250319 | 143000 | 398685426400 | 38250 | 38450 | 38450 | 38200 | 13813 |
| 288 | 20250319 | 142900 | 398155931825 | 38450 | 38450 | 38450 | 38350 | 17045 |
| 289 | 20250319 | 142800 | 397501051625 | 38450 | 38250 | 38450 | 38150 | 25598 |
| 290 | 20250319 | 142700 | 396520947475 | 38300 | 38150 | 38300 | 38150 | 20506 |
| 291 | 20250319 | 142600 | 395737925325 | 38150 | 38450 | 38500 | 38150 | 68007 |
| 292 | 20250319 | 142500 | 393137610275 | 38500 | 38500 | 38600 | 38450 | 21950 |
| 293 | 20250319 | 142400 | 392292109675 | 38500 | 38300 | 38600 | 38300 | 26991 |
| 294 | 20250319 | 142300 | 391253197075 | 38350 | 38475 | 38500 | 38300 | 43075 |
| 295 | 20250319 | 142200 | 389599710700 | 38475 | 38675 | 38700 | 38450 | 60941 |
| 296 | 20250319 | 142100 | 387252611600 | 38675 | 38900 | 38900 | 38600 | 57171 |
| 297 | 20250319 | 142000 | 385039759950 | 38950 | 39000 | 39050 | 38850 | 21174 |
| 298 | 20250319 | 141900 | 384215795950 | 39000 | 39150 | 39200 | 39000 | 13810 |
| 299 | 20250319 | 141800 | 383675960425 | 39150 | 38950 | 39200 | 38900 | 32100 |
| 300 | 20250319 | 141700 | 382423255000 | 38950 | 39075 | 39100 | 38900 | 13679 |
| 301 | 20250319 | 141600 | 381889953700 | 39050 | 39100 | 39100 | 38850 | 40679 |
| 302 | 20250319 | 141500 | 380305085800 | 39100 | 39050 | 39300 | 38950 | 42941 |
| 303 | 20250319 | 141400 | 378625412650 | 39050 | 39200 | 39300 | 38900 | 64994 |
| 304 | 20250319 | 141300 | 376087651300 | 39250 | 39300 | 39400 | 39200 | 28396 |
| 305 | 20250319 | 141200 | 374971403900 | 39300 | 39150 | 39300 | 39100 | 29715 |
| 306 | 20250319 | 141100 | 373807235925 | 39200 | 39350 | 39450 | 39050 | 73127 |
| 307 | 20250319 | 141000 | 370937810200 | 39350 | 39650 | 39700 | 39350 | 28118 |
| 308 | 20250319 | 140900 | 369826052525 | 39650 | 39850 | 39900 | 39650 | 11287 |
| 309 | 20250319 | 140800 | 369377125650 | 39850 | 39900 | 39950 | 39600 | 24057 |
| 310 | 20250319 | 140700 | 368420178550 | 39900 | 39850 | 40000 | 39750 | 35901 |
| 311 | 20250319 | 140600 | 366988106525 | 39850 | 39550 | 40000 | 39450 | 53227 |
| 312 | 20250319 | 140500 | 364871318650 | 39500 | 39650 | 39650 | 39400 | 23125 |
| 313 | 20250319 | 140400 | 363958126275 | 39600 | 39500 | 39650 | 39400 | 36336 |
| 314 | 20250319 | 140300 | 362522274375 | 39500 | 39650 | 39900 | 39350 | 68771 |
| 315 | 20250319 | 140200 | 359795213500 | 39650 | 39800 | 39900 | 39600 | 35844 |
| 316 | 20250319 | 140100 | 358371889600 | 39800 | 39950 | 40050 | 39650 | 65194 |
| 317 | 20250319 | 140000 | 355776427075 | 39950 | 40150 | 40200 | 39700 | 75696 |
| 318 | 20250319 | 135900 | 352756029625 | 40100 | 40300 | 40300 | 40000 | 55753 |
| 319 | 20250319 | 135800 | 350519504525 | 40300 | 40350 | 40400 | 40200 | 34424 |
| 320 | 20250319 | 135700 | 349132411425 | 40350 | 40350 | 40500 | 40200 | 44925 |
| 321 | 20250319 | 135600 | 347320061325 | 40350 | 40450 | 40500 | 40150 | 64184 |
| 322 | 20250319 | 135500 | 344731016425 | 40450 | 40150 | 40500 | 39950 | 105745 |
| 323 | 20250319 | 135400 | 340469690175 | 40100 | 39900 | 40300 | 39850 | 75312 |
| 324 | 20250319 | 135300 | 337447499825 | 39900 | 39650 | 40100 | 39650 | 135143 |
| 325 | 20250319 | 135200 | 332055089225 | 39700 | 39650 | 39700 | 39450 | 45126 |
| 326 | 20250319 | 135100 | 330270923275 | 39700 | 39750 | 39750 | 39550 | 52266 |
| 327 | 20250319 | 135000 | 328199559975 | 39750 | 39650 | 39850 | 39600 | 69241 |
| 328 | 20250319 | 134900 | 325447697900 | 39650 | 39700 | 39800 | 39550 | 83983 |
| 329 | 20250319 | 134800 | 322114120850 | 39700 | 39350 | 39700 | 39200 | 64596 |
| 330 | 20250319 | 134700 | 319560287325 | 39350 | 39300 | 39550 | 39200 | 75633 |
| 331 | 20250319 | 134600 | 316577822675 | 39250 | 39150 | 39450 | 39000 | 54896 |
| 332 | 20250319 | 134500 | 314421818675 | 39100 | 39200 | 39250 | 38850 | 64287 |
| 333 | 20250319 | 134400 | 311912731075 | 39200 | 39250 | 39450 | 39050 | 73821 |
| 334 | 20250319 | 134300 | 309011739250 | 39250 | 38950 | 39250 | 38900 | 75441 |
| 335 | 20250319 | 134200 | 306063283325 | 38900 | 38950 | 39000 | 38700 | 55643 |
| 336 | 20250319 | 134100 | 303903815250 | 38950 | 39100 | 39100 | 38900 | 49468 |
| 337 | 20250319 | 134000 | 301974322200 | 39050 | 38750 | 39200 | 38750 | 142571 |
| 338 | 20250319 | 133900 | 296408173925 | 38800 | 38650 | 38850 | 38650 | 62560 |
| 339 | 20250319 | 133800 | 293982726775 | 38650 | 38650 | 38850 | 38600 | 107424 |
| 340 | 20250319 | 133700 | 289821252975 | 38600 | 38450 | 38650 | 38250 | 75826 |
| 341 | 20250319 | 133600 | 286905539900 | 38400 | 38250 | 38500 | 38100 | 39738 |
| 342 | 20250319 | 133500 | 285382386625 | 38250 | 38300 | 38450 | 38200 | 44032 |
| 343 | 20250319 | 133400 | 283694562000 | 38300 | 38050 | 38400 | 38000 | 64867 |
| 344 | 20250319 | 133300 | 281211433750 | 38050 | 38050 | 38100 | 37950 | 15651 |
| 345 | 20250319 | 133200 | 280616076550 | 38050 | 37900 | 38150 | 37900 | 23402 |
| 346 | 20250319 | 133100 | 279725281450 | 37900 | 37850 | 37950 | 37800 | 8339 |
| 347 | 20250319 | 133000 | 279409478500 | 37850 | 37950 | 38000 | 37850 | 13332 |
| 348 | 20250319 | 132900 | 278904104175 | 37950 | 37950 | 38050 | 37800 | 28796 |
| 349 | 20250319 | 132800 | 277811824475 | 38000 | 38200 | 38350 | 37900 | 45421 |
| 350 | 20250319 | 132700 | 276077936325 | 38200 | 38100 | 38200 | 38000 | 21881 |
| 351 | 20250319 | 132600 | 275244154900 | 38100 | 38000 | 38350 | 37950 | 48391 |
| 352 | 20250319 | 132500 | 273397208925 | 38000 | 38100 | 38200 | 37900 | 54783 |
| 353 | 20250319 | 132400 | 271312229725 | 38100 | 37450 | 38100 | 37400 | 53018 |
| 354 | 20250319 | 132300 | 269309761375 | 37450 | 37650 | 37650 | 37450 | 11115 |
| 355 | 20250319 | 132200 | 268892301050 | 37600 | 37725 | 37750 | 37450 | 22282 |
| 356 | 20250319 | 132100 | 268055516675 | 37750 | 37600 | 37750 | 37550 | 9475 |
| 357 | 20250319 | 132000 | 267698681100 | 37550 | 37500 | 37650 | 37500 | 6590 |
| 358 | 20250319 | 131900 | 267450945225 | 37500 | 37650 | 37700 | 37450 | 26677 |
| 359 | 20250319 | 131800 | 266449613975 | 37650 | 37725 | 37750 | 37600 | 11432 |
| 360 | 20250319 | 131700 | 266019053000 | 37700 | 37600 | 37750 | 37550 | 19997 |
| 361 | 20250319 | 131600 | 265266720175 | 37600 | 37775 | 37850 | 37600 | 13036 |
| 362 | 20250319 | 131500 | 264775042200 | 37800 | 37800 | 37950 | 37700 | 37836 |
| 363 | 20250319 | 131400 | 263345741075 | 37825 | 38000 | 38200 | 37800 | 63915 |
| 364 | 20250319 | 131300 | 260914516400 | 37950 | 37850 | 38000 | 37800 | 31379 |
| 365 | 20250319 | 131200 | 259723846975 | 37800 | 37950 | 38050 | 37800 | 75466 |
| 366 | 20250319 | 131100 | 256859943625 | 38000 | 37800 | 38000 | 37650 | 37543 |
| 367 | 20250319 | 131000 | 255441491650 | 37750 | 37800 | 37950 | 37650 | 51673 |
| 368 | 20250319 | 130900 | 253487673450 | 37850 | 37400 | 37950 | 37350 | 92735 |
| 369 | 20250319 | 130800 | 249987331800 | 37400 | 37300 | 37400 | 37250 | 3438 |
| 370 | 20250319 | 130700 | 249859006600 | 37300 | 37300 | 37400 | 37300 | 3599 |
| 371 | 20250319 | 130600 | 249724631750 | 37300 | 37200 | 37300 | 37150 | 3415 |
| 372 | 20250319 | 130500 | 249597539900 | 37200 | 37200 | 37300 | 37150 | 5170 |
| 373 | 20250319 | 130400 | 249405348950 | 37150 | 37350 | 37350 | 37150 | 5863 |
| 374 | 20250319 | 130300 | 249187002100 | 37350 | 37350 | 37350 | 37250 | 3562 |
| 375 | 20250319 | 130200 | 249054223450 | 37300 | 37450 | 37450 | 37250 | 8967 |
| 376 | 20250319 | 130100 | 248719357650 | 37450 | 37500 | 37650 | 37400 | 33088 |
| 377 | 20250319 | 130000 | 247476135050 | 37550 | 37450 | 37550 | 37400 | 15144 |
| 378 | 20250319 | 125900 | 246908784450 | 37450 | 37300 | 37450 | 37250 | 8177 |
| 379 | 20250319 | 125800 | 246603378400 | 37300 | 37300 | 37350 | 37250 | 2795 |
| 380 | 20250319 | 125700 | 246499128275 | 37300 | 37250 | 37350 | 37250 | 2287 |
| 381 | 20250319 | 125600 | 246413846075 | 37250 | 37200 | 37300 | 37200 | 1923 |
| 382 | 20250319 | 125500 | 246342272475 | 37200 | 37300 | 37300 | 37200 | 3270 |
| 383 | 20250319 | 125400 | 246220438000 | 37350 | 37400 | 37400 | 37300 | 4223 |
| 384 | 20250319 | 125300 | 246062741750 | 37400 | 37450 | 37450 | 37350 | 6332 |
| 385 | 20250319 | 125200 | 245825831000 | 37400 | 37300 | 37450 | 37250 | 18060 |
| 386 | 20250319 | 125100 | 245150861700 | 37300 | 37200 | 37300 | 37150 | 7888 |
| 387 | 20250319 | 125000 | 244857221175 | 37150 | 37150 | 37200 | 37100 | 3645 |
| 388 | 20250319 | 124900 | 244721841850 | 37150 | 37150 | 37200 | 37100 | 2296 |
| 389 | 20250319 | 124800 | 244636535325 | 37150 | 37150 | 37200 | 37100 | 6877 |
| 390 | 20250319 | 124700 | 244381030700 | 37150 | 36900 | 37150 | 36900 | 6903 |
| 391 | 20250319 | 124600 | 244125577275 | 36950 | 36900 | 37000 | 36900 | 6617 |
| 392 | 20250319 | 124500 | 243881213075 | 36900 | 37050 | 37050 | 36900 | 7664 |
| 393 | 20250319 | 124400 | 243597805200 | 37050 | 37100 | 37100 | 36900 | 15480 |
| 394 | 20250319 | 124300 | 243024812100 | 37100 | 37300 | 37300 | 37100 | 7535 |
| 395 | 20250319 | 124200 | 242744825025 | 37300 | 37250 | 37300 | 37200 | 4040 |
| 396 | 20250319 | 124100 | 242594442875 | 37200 | 37250 | 37350 | 37150 | 6216 |
| 397 | 20250319 | 124000 | 242362841525 | 37300 | 37350 | 37350 | 37050 | 15750 |
| 398 | 20250319 | 123900 | 241777131275 | 37400 | 37425 | 37450 | 37300 | 7228 |
| 399 | 20250319 | 123800 | 241506996700 | 37400 | 37300 | 37450 | 37250 | 6084 |
| 400 | 20250319 | 123700 | 241279690900 | 37300 | 37250 | 37300 | 37200 | 4736 |
| 401 | 20250319 | 123600 | 241103369150 | 37250 | 37250 | 37350 | 37200 | 5723 |
| 402 | 20250319 | 123500 | 240890160325 | 37250 | 37300 | 37350 | 37200 | 8404 |
| 403 | 20250319 | 123400 | 240577053425 | 37350 | 37250 | 37450 | 37250 | 10764 |
| 404 | 20250319 | 123300 | 240174915550 | 37250 | 37250 | 37300 | 37200 | 9173 |
| 405 | 20250319 | 123200 | 239833170250 | 37300 | 37400 | 37400 | 37200 | 15373 |
| 406 | 20250319 | 123100 | 239259946525 | 37300 | 37400 | 37500 | 37300 | 17734 |
| 407 | 20250319 | 123000 | 238596895400 | 37450 | 37600 | 37600 | 37400 | 13304 |
| 408 | 20250319 | 122900 | 238097706975 | 37600 | 37800 | 37850 | 37450 | 36446 |
| 409 | 20250319 | 122800 | 236725537350 | 37800 | 37450 | 37850 | 37350 | 65486 |
| 410 | 20250319 | 122700 | 234256357625 | 37400 | 37500 | 37500 | 37350 | 15368 |
| 411 | 20250319 | 122600 | 233680912150 | 37450 | 37500 | 37550 | 37200 | 22204 |
| 412 | 20250319 | 122500 | 232849889425 | 37500 | 37400 | 37600 | 37350 | 66415 |
| 413 | 20250319 | 122400 | 230359594350 | 37400 | 37100 | 37400 | 37050 | 32994 |
| 414 | 20250319 | 122300 | 229129278675 | 37100 | 37050 | 37150 | 37000 | 10136 |
| 415 | 20250319 | 122200 | 228753328550 | 37050 | 37050 | 37100 | 36950 | 9245 |
| 416 | 20250319 | 122100 | 228410718900 | 37100 | 36950 | 37100 | 36850 | 11623 |
| 417 | 20250319 | 122000 | 227981070700 | 36950 | 36900 | 36950 | 36900 | 2908 |
| 418 | 20250319 | 121900 | 227873701950 | 36850 | 36875 | 37000 | 36850 | 10446 |
| 419 | 20250319 | 121800 | 227488102550 | 36900 | 36850 | 36900 | 36800 | 1657 |
| 420 | 20250319 | 121700 | 227427071375 | 36850 | 36900 | 37000 | 36800 | 5080 |
| 421 | 20250319 | 121600 | 227239513525 | 36850 | 36800 | 36900 | 36750 | 3600 |
| 422 | 20250319 | 121500 | 227106790025 | 36750 | 36750 | 36800 | 36700 | 1525 |
| 423 | 20250319 | 121400 | 227050717825 | 36800 | 36850 | 36900 | 36700 | 5987 |
| 424 | 20250319 | 121300 | 226830320625 | 36900 | 37050 | 37050 | 36850 | 12623 |
| 425 | 20250319 | 121200 | 226364111125 | 37050 | 36650 | 37100 | 36600 | 22255 |
| 426 | 20250319 | 121100 | 225542618725 | 36650 | 36650 | 36650 | 36550 | 4983 |
| 427 | 20250319 | 121000 | 225360349325 | 36650 | 36600 | 36650 | 36600 | 1754 |
| 428 | 20250319 | 120900 | 225296123575 | 36650 | 36700 | 36750 | 36600 | 2849 |
| 429 | 20250319 | 120800 | 225191790600 | 36700 | 36700 | 36700 | 36600 | 2689 |
| 430 | 20250319 | 120700 | 225093289850 | 36750 | 36700 | 36750 | 36650 | 1736 |
| 431 | 20250319 | 120600 | 225029557250 | 36700 | 36550 | 36900 | 36550 | 10373 |
| 432 | 20250319 | 120500 | 224648621200 | 36500 | 36550 | 36650 | 36500 | 4733 |
| 433 | 20250319 | 120400 | 224475525975 | 36550 | 36650 | 36650 | 36550 | 4283 |
| 434 | 20250319 | 120300 | 224318879650 | 36650 | 36550 | 36700 | 36550 | 2620 |
| 435 | 20250319 | 120200 | 224222896275 | 36550 | 36550 | 36600 | 36500 | 6410 |
| 436 | 20250319 | 120100 | 223988603225 | 36600 | 36750 | 36750 | 36550 | 8525 |
| 437 | 20250319 | 120000 | 223676254625 | 36750 | 36650 | 36750 | 36650 | 2343 |
| 438 | 20250319 | 115900 | 223590292725 | 36700 | 36700 | 36700 | 36650 | 1468 |
| 439 | 20250319 | 115800 | 223536444850 | 36650 | 36650 | 36700 | 36500 | 25238 |
| 440 | 20250319 | 115700 | 222613817150 | 36650 | 36750 | 36800 | 36650 | 6990 |
| 441 | 20250319 | 115600 | 222357265700 | 36750 | 36850 | 36900 | 36750 | 5837 |
| 442 | 20250319 | 115500 | 222142456500 | 36850 | 36850 | 36900 | 36800 | 2534 |
| 443 | 20250319 | 115400 | 222049110650 | 36850 | 36750 | 36900 | 36750 | 2989 |
| 444 | 20250319 | 115300 | 221939033875 | 36800 | 36900 | 36900 | 36700 | 7148 |
| 445 | 20250319 | 115200 | 221675853050 | 36900 | 36800 | 37000 | 36750 | 15137 |
| 446 | 20250319 | 115100 | 221116751800 | 36750 | 36700 | 36900 | 36700 | 15084 |
| 447 | 20250319 | 115000 | 220561102150 | 36750 | 36700 | 36750 | 36600 | 6821 |
| 448 | 20250319 | 114900 | 220310861900 | 36650 | 36750 | 36750 | 36650 | 6132 |
| 449 | 20250319 | 114800 | 220085909100 | 36750 | 36700 | 36750 | 36650 | 5977 |
| 450 | 20250319 | 114700 | 219866651750 | 36700 | 36750 | 36750 | 36550 | 21554 |
| 451 | 20250319 | 114600 | 219077012550 | 36700 | 36850 | 36900 | 36700 | 8229 |
| 452 | 20250319 | 114500 | 218774223650 | 36850 | 36850 | 36950 | 36800 | 3597 |
| 453 | 20250319 | 114400 | 218641450500 | 36850 | 36750 | 36850 | 36700 | 13033 |
| 454 | 20250319 | 114300 | 218162823850 | 36750 | 36950 | 36950 | 36750 | 11994 |
| 455 | 20250319 | 114200 | 217721401250 | 36950 | 36900 | 36950 | 36800 | 3937 |
| 456 | 20250319 | 114100 | 217576281125 | 36850 | 36900 | 36950 | 36800 | 8165 |
| 457 | 20250319 | 114000 | 217275245425 | 36950 | 36800 | 36950 | 36800 | 5810 |
| 458 | 20250319 | 113900 | 217061156475 | 36800 | 36850 | 36900 | 36800 | 5637 |
| 459 | 20250319 | 113800 | 216853420625 | 36850 | 37100 | 37100 | 36750 | 28270 |
| 460 | 20250319 | 113700 | 215811274275 | 37100 | 36950 | 37100 | 36950 | 6535 |
| 461 | 20250319 | 113600 | 215569314025 | 36950 | 37050 | 37100 | 36850 | 32025 |
| 462 | 20250319 | 113500 | 214385033100 | 37100 | 37150 | 37350 | 37050 | 8959 |
| 463 | 20250319 | 113400 | 214052201025 | 37150 | 37400 | 37450 | 37150 | 12325 |
| 464 | 20250319 | 113300 | 213593261300 | 37400 | 37250 | 37450 | 37200 | 8135 |
| 465 | 20250319 | 113200 | 213289275175 | 37250 | 37325 | 37400 | 37250 | 12715 |
| 466 | 20250319 | 113100 | 212814876475 | 37300 | 37450 | 37500 | 37300 | 10522 |
| 467 | 20250319 | 113000 | 212421236625 | 37400 | 37700 | 37700 | 37300 | 26912 |
| 468 | 20250319 | 112900 | 211411805675 | 37650 | 37500 | 37800 | 37400 | 76383 |
| 469 | 20250319 | 112800 | 208532970425 | 37450 | 37350 | 37650 | 37350 | 58893 |
| 470 | 20250319 | 112700 | 206323308475 | 37350 | 37125 | 37400 | 37125 | 34201 |
| 471 | 20250319 | 112600 | 205047737650 | 37150 | 36800 | 37200 | 36800 | 20714 |
| 472 | 20250319 | 112500 | 204280303800 | 36800 | 36850 | 36850 | 36750 | 5027 |
| 473 | 20250319 | 112400 | 204095284775 | 36850 | 36850 | 36950 | 36800 | 4345 |
| 474 | 20250319 | 112300 | 203935122250 | 36800 | 36850 | 36900 | 36750 | 7396 |
| 475 | 20250319 | 112200 | 203662671750 | 36850 | 36750 | 36950 | 36650 | 13068 |
| 476 | 20250319 | 112100 | 203181408075 | 36700 | 36850 | 36850 | 36550 | 29707 |
| 477 | 20250319 | 112000 | 202091486275 | 36850 | 36950 | 36950 | 36800 | 9836 |
| 478 | 20250319 | 111900 | 201728827875 | 36950 | 37000 | 37050 | 36800 | 14893 |
| 479 | 20250319 | 111800 | 201179733225 | 37000 | 37000 | 37050 | 36950 | 5928 |
| 480 | 20250319 | 111700 | 200960348200 | 37000 | 37000 | 37100 | 36950 | 5877 |
| 481 | 20250319 | 111600 | 200742795025 | 36950 | 37100 | 37150 | 36950 | 8413 |
| 482 | 20250319 | 111500 | 200431384875 | 37100 | 37250 | 37250 | 37100 | 7316 |
| 483 | 20250319 | 111400 | 200159361625 | 37250 | 37000 | 37250 | 36950 | 10673 |
| 484 | 20250319 | 111300 | 199763315225 | 37000 | 37000 | 37100 | 36900 | 9472 |
| 485 | 20250319 | 111200 | 199412731125 | 37000 | 37000 | 37050 | 36800 | 22594 |
| 486 | 20250319 | 111100 | 198578542575 | 37000 | 37250 | 37250 | 36950 | 16963 |
| 487 | 20250319 | 111000 | 197949404575 | 37200 | 37150 | 37350 | 37150 | 16304 |
| 488 | 20250319 | 110900 | 197342365825 | 37150 | 37350 | 37400 | 37100 | 14183 |
| 489 | 20250319 | 110800 | 196814010125 | 37300 | 37350 | 37550 | 37300 | 21791 |
| 490 | 20250319 | 110700 | 195998285050 | 37350 | 37300 | 37400 | 37300 | 10534 |
| 491 | 20250319 | 110600 | 195604690975 | 37300 | 37100 | 37350 | 37100 | 12235 |
| 492 | 20250319 | 110500 | 195149190075 | 37100 | 37350 | 37400 | 36900 | 31435 |
| 493 | 20250319 | 110400 | 193982408300 | 37350 | 37250 | 37600 | 37200 | 21028 |
| 494 | 20250319 | 110300 | 193195532050 | 37250 | 37300 | 37400 | 37250 | 6354 |
| 495 | 20250319 | 110200 | 192958409700 | 37300 | 37200 | 37500 | 37100 | 20321 |
| 496 | 20250319 | 110100 | 192200314525 | 37200 | 37350 | 37400 | 37200 | 11724 |
| 497 | 20250319 | 110000 | 191763135300 | 37350 | 37575 | 37600 | 37350 | 20869 |
| 498 | 20250319 | 105900 | 190981394800 | 37575 | 37300 | 37650 | 37250 | 37593 |
| 499 | 20250319 | 105800 | 189573359475 | 37250 | 37250 | 37500 | 37200 | 26380 |
| 500 | 20250319 | 105700 | 188587302650 | 37250 | 37100 | 37300 | 37100 | 9457 |
| 501 | 20250319 | 105600 | 188235076475 | 37150 | 37350 | 37450 | 37000 | 61151 |
| 502 | 20250319 | 105500 | 185957707800 | 37350 | 37150 | 37450 | 37150 | 30636 |
| 503 | 20250319 | 105400 | 184813564225 | 37200 | 37200 | 37650 | 37100 | 87136 |
| 504 | 20250319 | 105300 | 181555092250 | 37200 | 36950 | 37250 | 36800 | 24527 |
| 505 | 20250319 | 105200 | 180647097675 | 36950 | 36650 | 36950 | 36650 | 13742 |
| 506 | 20250319 | 105100 | 180141120475 | 36650 | 36650 | 36650 | 36550 | 11081 |
| 507 | 20250319 | 105000 | 179735458350 | 36600 | 36750 | 36750 | 36400 | 36112 |
| 508 | 20250319 | 104900 | 178415644225 | 36750 | 36900 | 36950 | 36600 | 21196 |
| 509 | 20250319 | 104800 | 177636608900 | 36900 | 36900 | 37200 | 36850 | 20872 |
| 510 | 20250319 | 104700 | 176864557000 | 36900 | 37100 | 37150 | 36900 | 27866 |
| 511 | 20250319 | 104600 | 175833629750 | 37150 | 37250 | 37450 | 37050 | 79831 |
| 512 | 20250319 | 104500 | 172856840375 | 37200 | 36850 | 37300 | 36800 | 58300 |
| 513 | 20250319 | 104400 | 170695847925 | 36850 | 36900 | 37000 | 36850 | 35379 |
| 514 | 20250319 | 104300 | 169389516200 | 36850 | 36750 | 36900 | 36650 | 23244 |
| 515 | 20250319 | 104200 | 168534616025 | 36750 | 36500 | 36750 | 36300 | 39116 |
| 516 | 20250319 | 104100 | 167108029725 | 36450 | 36950 | 37050 | 36450 | 57992 |
| 517 | 20250319 | 104000 | 164974425850 | 36950 | 36650 | 37000 | 36650 | 69975 |
| 518 | 20250319 | 103900 | 162394506000 | 36700 | 36550 | 36700 | 36500 | 36529 |
| 519 | 20250319 | 103800 | 161057170675 | 36500 | 36450 | 36550 | 36300 | 52579 |
| 520 | 20250319 | 103700 | 159143241675 | 36400 | 36600 | 36700 | 36400 | 42758 |
| 521 | 20250319 | 103600 | 157580830950 | 36600 | 36700 | 36850 | 36500 | 45793 |
| 522 | 20250319 | 103500 | 155903674600 | 36700 | 36800 | 37250 | 36650 | 60083 |
| 523 | 20250319 | 103400 | 153682211875 | 36800 | 37050 | 37050 | 36650 | 49406 |
| 524 | 20250319 | 103300 | 151863325625 | 37050 | 36850 | 37050 | 36750 | 37085 |
| 525 | 20250319 | 103200 | 150495124325 | 36850 | 36950 | 37050 | 36800 | 37904 |
| 526 | 20250319 | 103100 | 149095212475 | 36950 | 36900 | 36950 | 36700 | 78831 |
| 527 | 20250319 | 103000 | 146190981075 | 36950 | 37375 | 37400 | 36850 | 111547 |
| 528 | 20250319 | 102900 | 142062146200 | 37375 | 37750 | 37950 | 37150 | 89833 |
| 529 | 20250319 | 102800 | 138696434600 | 37750 | 37700 | 37950 | 37650 | 47997 |
| 530 | 20250319 | 102700 | 136880652250 | 37700 | 37750 | 38050 | 37500 | 73954 |
| 531 | 20250319 | 102600 | 134085566925 | 37750 | 37450 | 37850 | 37400 | 55467 |
| 532 | 20250319 | 102500 | 131992757225 | 37450 | 37750 | 37850 | 37350 | 46802 |
| 533 | 20250319 | 102400 | 130231262250 | 37750 | 37350 | 37800 | 37300 | 73920 |
| 534 | 20250319 | 102300 | 127455275725 | 37350 | 37700 | 37800 | 37200 | 94267 |
| 535 | 20250319 | 102200 | 123925895700 | 37700 | 37900 | 38150 | 37550 | 80414 |
| 536 | 20250319 | 102100 | 120887013075 | 37850 | 38000 | 38250 | 37650 | 113645 |
| 537 | 20250319 | 102000 | 116582061550 | 38000 | 38900 | 38950 | 37950 | 118364 |
| 538 | 20250319 | 101900 | 112036936200 | 38900 | 38300 | 39000 | 38200 | 185368 |
| 539 | 20250319 | 101800 | 104875385100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 540 | 20250319 | 101700 | 104875385100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 541 | 20250319 | 101600 | 104875385100 | 38600 | 37850 | 38600 | 37650 | 200812 |
| 542 | 20250319 | 101500 | 97177804025 | 37850 | 38100 | 38150 | 37650 | 98269 |
| 543 | 20250319 | 101400 | 93452790700 | 38050 | 37200 | 38100 | 37150 | 219346 |
| 544 | 20250319 | 101300 | 85176443325 | 37200 | 36700 | 37500 | 36700 | 167265 |
| 545 | 20250319 | 101200 | 78967653775 | 36800 | 36700 | 36850 | 36400 | 107450 |
| 546 | 20250319 | 101100 | 75026628125 | 36700 | 36300 | 36750 | 36150 | 146005 |
| 547 | 20250319 | 101000 | 69696402100 | 36300 | 35650 | 36300 | 35650 | 162939 |
| 548 | 20250319 | 100900 | 63818714200 | 35650 | 35700 | 35900 | 35500 | 53964 |
| 549 | 20250319 | 100800 | 61891546050 | 35700 | 35600 | 35700 | 35300 | 65812 |
| 550 | 20250319 | 100700 | 59555773850 | 35600 | 35750 | 36150 | 35300 | 172723 |
| 551 | 20250319 | 100600 | 53379175750 | 35700 | 35100 | 35950 | 35000 | 216449 |
| 552 | 20250319 | 100500 | 45711533375 | 35150 | 35150 | 35150 | 35150 | 0 |
| 553 | 20250319 | 100400 | 45711533375 | 35150 | 34850 | 35150 | 34650 | 121246 |
| 554 | 20250319 | 100300 | 41477398150 | 34850 | 33900 | 34850 | 33900 | 134657 |
| 555 | 20250319 | 100200 | 36860097800 | 33900 | 33600 | 33950 | 33500 | 53732 |
| 556 | 20250319 | 100100 | 35048650700 | 33600 | 33450 | 33650 | 33400 | 24458 |
| 557 | 20250319 | 100000 | 34227594175 | 33400 | 33350 | 33500 | 33300 | 10368 |
| 558 | 20250319 | 095900 | 33881040425 | 33350 | 33250 | 33350 | 33200 | 3701 |
| 559 | 20250319 | 095800 | 33757910325 | 33300 | 33300 | 33350 | 33250 | 5556 |
| 560 | 20250319 | 095700 | 33572905775 | 33350 | 33300 | 33400 | 33250 | 9056 |
| 561 | 20250319 | 095600 | 33271085000 | 33300 | 33200 | 33300 | 33100 | 7751 |
| 562 | 20250319 | 095500 | 33013756950 | 33150 | 33100 | 33250 | 33050 | 7625 |
| 563 | 20250319 | 095400 | 32761159950 | 33100 | 33200 | 33250 | 33050 | 9175 |
| 564 | 20250319 | 095300 | 32457236075 | 33200 | 33150 | 33250 | 33100 | 6476 |
| 565 | 20250319 | 095200 | 32242403500 | 33200 | 33150 | 33300 | 33100 | 9598 |
| 566 | 20250319 | 095100 | 31923821550 | 33150 | 33150 | 33200 | 33075 | 7494 |
| 567 | 20250319 | 095000 | 31675619650 | 33150 | 33350 | 33400 | 33050 | 24222 |
| 568 | 20250319 | 094900 | 30871465425 | 33350 | 33550 | 33600 | 33250 | 21666 |
| 569 | 20250319 | 094800 | 30147601400 | 33500 | 33400 | 33750 | 33400 | 47326 |
| 570 | 20250319 | 094700 | 28558098950 | 33400 | 33350 | 33450 | 33250 | 6663 |
| 571 | 20250319 | 094600 | 28335923825 | 33300 | 33250 | 33350 | 33150 | 12940 |
| 572 | 20250319 | 094500 | 27906183000 | 33300 | 33400 | 33450 | 33250 | 11494 |
| 573 | 20250319 | 094400 | 27522721000 | 33450 | 33400 | 33450 | 33300 | 12606 |
| 574 | 20250319 | 094300 | 27101807650 | 33400 | 33400 | 33600 | 33200 | 46738 |
| 575 | 20250319 | 094200 | 25538021700 | 33450 | 33150 | 33450 | 33100 | 43162 |
| 576 | 20250319 | 094100 | 24101301600 | 33100 | 33100 | 33200 | 33100 | 6496 |
| 577 | 20250319 | 094000 | 23886192925 | 33150 | 33150 | 33300 | 33100 | 28765 |
| 578 | 20250319 | 093900 | 22931084850 | 33100 | 32950 | 33200 | 32900 | 16198 |
| 579 | 20250319 | 093800 | 22395918500 | 32950 | 33200 | 33200 | 32850 | 25092 |
| 580 | 20250319 | 093700 | 21567910925 | 33150 | 33200 | 33250 | 33050 | 20143 |
| 581 | 20250319 | 093600 | 20900413450 | 33250 | 33100 | 33350 | 33100 | 23883 |
| 582 | 20250319 | 093500 | 20106154850 | 33150 | 33500 | 33550 | 33000 | 60118 |
| 583 | 20250319 | 093400 | 18110208575 | 33500 | 33800 | 33850 | 33350 | 72977 |
| 584 | 20250319 | 093300 | 15663757325 | 33800 | 32500 | 33800 | 32500 | 138815 |
| 585 | 20250319 | 093200 | 11036465825 | 32550 | 32350 | 33000 | 32300 | 88456 |
| 586 | 20250319 | 093100 | 8143517275 | 32400 | 32300 | 32450 | 32300 | 13680 |
| 587 | 20250319 | 093000 | 7700163225 | 32300 | 32150 | 32350 | 32150 | 5306 |
| 588 | 20250319 | 092900 | 7529083625 | 32200 | 32150 | 32200 | 32150 | 1718 |
| 589 | 20250319 | 092800 | 7473820425 | 32150 | 32125 | 32200 | 32075 | 2844 |
| 590 | 20250319 | 092700 | 7382439325 | 32100 | 32200 | 32200 | 32100 | 3539 |
| 591 | 20250319 | 092600 | 7268714050 | 32200 | 32300 | 32350 | 32200 | 6257 |
| 592 | 20250319 | 092500 | 7066913950 | 32350 | 32400 | 32400 | 32300 | 4831 |
| 593 | 20250319 | 092400 | 6910623450 | 32350 | 32300 | 32400 | 32250 | 4208 |
| 594 | 20250319 | 092300 | 6774535550 | 32250 | 32150 | 32250 | 32150 | 2965 |
| 595 | 20250319 | 092200 | 6679036600 | 32175 | 32100 | 32200 | 32100 | 5626 |
| 596 | 20250319 | 092100 | 6498236875 | 32100 | 32100 | 32150 | 32100 | 2759 |
| 597 | 20250319 | 092000 | 6409651275 | 32100 | 32150 | 32150 | 32100 | 4653 |
| 598 | 20250319 | 091900 | 6260162575 | 32150 | 32150 | 32250 | 32100 | 5884 |
| 599 | 20250319 | 091800 | 6070872875 | 32200 | 32300 | 32300 | 32150 | 4627 |
| 600 | 20250319 | 091700 | 5921885625 | 32300 | 32400 | 32400 | 32250 | 6983 |
| 601 | 20250319 | 091600 | 5696093600 | 32400 | 32150 | 32450 | 32100 | 12183 |
| 602 | 20250319 | 091500 | 5302549450 | 32100 | 32000 | 32150 | 32000 | 1847 |
| 603 | 20250319 | 091400 | 5243316000 | 32000 | 32000 | 32000 | 31950 | 1172 |
| 604 | 20250319 | 091300 | 5205824900 | 31950 | 31950 | 32000 | 31950 | 1875 |
| 605 | 20250319 | 091200 | 5145864100 | 31950 | 32050 | 32050 | 31950 | 6131 |
| 606 | 20250319 | 091100 | 4949713650 | 32000 | 31950 | 32050 | 31950 | 2357 |
| 607 | 20250319 | 091000 | 4874285150 | 31950 | 32075 | 32075 | 31900 | 7737 |
| 608 | 20250319 | 090900 | 4626917675 | 32000 | 32250 | 32250 | 31800 | 14435 |
| 609 | 20250319 | 090800 | 4165078950 | 32200 | 32500 | 32550 | 32150 | 24451 |
| 610 | 20250319 | 090700 | 3372485725 | 32500 | 32300 | 32550 | 32200 | 36656 |
| 611 | 20250319 | 090600 | 2183802800 | 32300 | 32100 | 32350 | 32100 | 24800 |
| 612 | 20250319 | 090500 | 1384292125 | 32100 | 31950 | 32100 | 31900 | 5724 |
| 613 | 20250319 | 090400 | 1200992875 | 31950 | 31800 | 31950 | 31750 | 7595 |
| 614 | 20250319 | 090300 | 959250000 | 31800 | 31700 | 31800 | 31700 | 2551 |
| 615 | 20250319 | 090200 | 878260050 | 31750 | 31800 | 31850 | 31700 | 6271 |
| 616 | 20250319 | 090100 | 679138650 | 31800 | 31950 | 31950 | 31750 | 6522 |
| 617 | 20250319 | 090000 | 471570150 | 31950 | 32000 | 32100 | 31900 | 14587 |