32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 3 | 20250318 | 185100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20250318 | 185000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20250318 | 184900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20250318 | 184800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20250318 | 184700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20250318 | 184600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20250318 | 184500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20250318 | 184400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20250318 | 184300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20250318 | 184200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20250318 | 184100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20250318 | 184000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20250318 | 183900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20250318 | 183800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20250318 | 183700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20250318 | 183600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20250318 | 183500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20250318 | 183400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20250318 | 183300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20250318 | 183200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20250318 | 183100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20250318 | 183000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20250318 | 182900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20250318 | 182800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20250318 | 182700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20250318 | 182600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20250318 | 182500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20250318 | 182400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20250318 | 182300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20250318 | 182200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 33 | 20250318 | 182100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20250318 | 182000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20250318 | 181900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20250318 | 181800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20250318 | 181700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20250318 | 181600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20250318 | 181500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20250318 | 181400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20250318 | 181300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20250318 | 181200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20250318 | 181100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20250318 | 181000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20250318 | 180900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20250318 | 180800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20250318 | 180700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20250318 | 180600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20250318 | 180500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20250318 | 180400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20250318 | 180300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20250318 | 180200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20250318 | 180100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20250318 | 180000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20250318 | 175900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20250318 | 175800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20250318 | 175700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20250318 | 175600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20250318 | 175500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20250318 | 175400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20250318 | 175300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20250318 | 175200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 63 | 20250318 | 175100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20250318 | 175000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20250318 | 174900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20250318 | 174800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20250318 | 174700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20250318 | 174600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20250318 | 174500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20250318 | 174400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20250318 | 174300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20250318 | 174200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20250318 | 174100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20250318 | 174000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20250318 | 173900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20250318 | 173800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20250318 | 173700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20250318 | 173600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20250318 | 173500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20250318 | 173400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20250318 | 173300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20250318 | 173200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20250318 | 173100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20250318 | 173000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20250318 | 172900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20250318 | 172800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20250318 | 172700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20250318 | 172600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20250318 | 172500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20250318 | 172400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20250318 | 172300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20250318 | 172200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 93 | 20250318 | 172100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20250318 | 172000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20250318 | 171900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20250318 | 171800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20250318 | 171700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20250318 | 171600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20250318 | 171500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20250318 | 171400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20250318 | 171300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20250318 | 171200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20250318 | 171100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20250318 | 171000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20250318 | 170900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20250318 | 170800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20250318 | 170700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20250318 | 170600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20250318 | 170500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20250318 | 170400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20250318 | 170300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20250318 | 170200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20250318 | 170100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20250318 | 170000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20250318 | 165900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20250318 | 165800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20250318 | 165700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20250318 | 165600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20250318 | 165500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20250318 | 165400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20250318 | 165300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20250318 | 165200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 123 | 20250318 | 165100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20250318 | 165000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20250318 | 164900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20250318 | 164800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20250318 | 164700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20250318 | 164600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20250318 | 164500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20250318 | 164400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20250318 | 164300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20250318 | 164200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20250318 | 164100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20250318 | 164000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20250318 | 163900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20250318 | 163800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20250318 | 163700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20250318 | 163600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20250318 | 163500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20250318 | 163400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20250318 | 163300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20250318 | 163200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20250318 | 163100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20250318 | 163000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20250318 | 162900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20250318 | 162800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20250318 | 162700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20250318 | 162600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20250318 | 162500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20250318 | 162400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20250318 | 162300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20250318 | 162200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 153 | 20250318 | 162100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20250318 | 162000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20250318 | 161900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20250318 | 161800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20250318 | 161700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20250318 | 161600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20250318 | 161500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20250318 | 161400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20250318 | 161300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20250318 | 161200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20250318 | 161100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20250318 | 161000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20250318 | 160900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20250318 | 160800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20250318 | 160700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20250318 | 160600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20250318 | 160500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20250318 | 160400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20250318 | 160300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20250318 | 160200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20250318 | 160100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20250318 | 160000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20250318 | 155900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20250318 | 155800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20250318 | 155700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20250318 | 155600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20250318 | 155500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20250318 | 155400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20250318 | 155300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20250318 | 155200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 183 | 20250318 | 155100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20250318 | 155000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20250318 | 154900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20250318 | 154800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20250318 | 154700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20250318 | 154600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20250318 | 154500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20250318 | 154400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20250318 | 154300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20250318 | 154200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20250318 | 154100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20250318 | 154000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20250318 | 153900 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20250318 | 153800 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20250318 | 153700 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20250318 | 153600 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20250318 | 153500 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20250318 | 153400 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20250318 | 153300 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20250318 | 153200 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20250318 | 153100 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20250318 | 153000 | 35351823900 | 23700 | 23700 | 23700 | 23700 | 40878 |
| 205 | 20250318 | 152900 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20250318 | 152800 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20250318 | 152700 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20250318 | 152600 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20250318 | 152500 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20250318 | 152400 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20250318 | 152300 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20250318 | 152200 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20250318 | 152100 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20250318 | 152000 | 34383015300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20250318 | 151900 | 34383015300 | 23700 | 23700 | 23700 | 23600 | 7710 |
| 216 | 20250318 | 151800 | 34200697300 | 23650 | 23650 | 23700 | 23600 | 13408 |
| 217 | 20250318 | 151700 | 33883386350 | 23650 | 23650 | 23700 | 23600 | 3544 |
| 218 | 20250318 | 151600 | 33799578175 | 23650 | 23475 | 23650 | 23475 | 10919 |
| 219 | 20250318 | 151500 | 33542117000 | 23475 | 23500 | 23550 | 23475 | 2514 |
| 220 | 20250318 | 151400 | 33483017000 | 23500 | 23500 | 23550 | 23450 | 4598 |
| 221 | 20250318 | 151300 | 33374952900 | 23525 | 23550 | 23550 | 23500 | 1856 |
| 222 | 20250318 | 151200 | 33331263200 | 23550 | 23550 | 23550 | 23500 | 2626 |
| 223 | 20250318 | 151100 | 33269442825 | 23550 | 23550 | 23550 | 23500 | 3602 |
| 224 | 20250318 | 151000 | 33184645175 | 23550 | 23500 | 23550 | 23450 | 5390 |
| 225 | 20250318 | 150900 | 33057977025 | 23475 | 23500 | 23500 | 23450 | 427 |
| 226 | 20250318 | 150800 | 33047947150 | 23500 | 23450 | 23500 | 23400 | 3764 |
| 227 | 20250318 | 150700 | 32959706050 | 23400 | 23350 | 23450 | 23350 | 843 |
| 228 | 20250318 | 150600 | 32939982250 | 23350 | 23400 | 23450 | 23350 | 1027 |
| 229 | 20250318 | 150500 | 32915945050 | 23350 | 23350 | 23450 | 23300 | 6251 |
| 230 | 20250318 | 150400 | 32769766850 | 23350 | 23350 | 23400 | 23300 | 1934 |
| 231 | 20250318 | 150300 | 32724604600 | 23400 | 23375 | 23400 | 23350 | 977 |
| 232 | 20250318 | 150200 | 32701767250 | 23350 | 23350 | 23350 | 23350 | 2014 |
| 233 | 20250318 | 150100 | 32654740350 | 23350 | 23350 | 23400 | 23350 | 1127 |
| 234 | 20250318 | 150000 | 32628423800 | 23400 | 23450 | 23450 | 23350 | 5193 |
| 235 | 20250318 | 145900 | 32506899400 | 23450 | 23400 | 23450 | 23400 | 567 |
| 236 | 20250318 | 145800 | 32493624100 | 23450 | 23450 | 23450 | 23400 | 435 |
| 237 | 20250318 | 145700 | 32483444225 | 23400 | 23450 | 23450 | 23400 | 1989 |
| 238 | 20250318 | 145600 | 32436858025 | 23400 | 23450 | 23450 | 23400 | 575 |
| 239 | 20250318 | 145500 | 32423395350 | 23450 | 23450 | 23450 | 23400 | 932 |
| 240 | 20250318 | 145400 | 32401551775 | 23450 | 23350 | 23450 | 23350 | 2490 |
| 241 | 20250318 | 145300 | 32343328625 | 23350 | 23350 | 23400 | 23300 | 2230 |
| 242 | 20250318 | 145200 | 32291279575 | 23300 | 23350 | 23350 | 23300 | 2537 |
| 243 | 20250318 | 145100 | 32232119625 | 23350 | 23350 | 23400 | 23350 | 1582 |
| 244 | 20250318 | 145000 | 32195174875 | 23400 | 23350 | 23400 | 23300 | 1355 |
| 245 | 20250318 | 144900 | 32163567575 | 23350 | 23350 | 23400 | 23300 | 2455 |
| 246 | 20250318 | 144800 | 32106250450 | 23350 | 23350 | 23400 | 23350 | 1533 |
| 247 | 20250318 | 144700 | 32070449500 | 23350 | 23450 | 23450 | 23350 | 2215 |
| 248 | 20250318 | 144600 | 32018696000 | 23450 | 23400 | 23450 | 23300 | 8061 |
| 249 | 20250318 | 144500 | 31830410850 | 23400 | 23450 | 23450 | 23400 | 3972 |
| 250 | 20250318 | 144400 | 31737454550 | 23400 | 23450 | 23500 | 23400 | 6423 |
| 251 | 20250318 | 144300 | 31586861400 | 23450 | 23450 | 23500 | 23450 | 686 |
| 252 | 20250318 | 144200 | 31570771200 | 23500 | 23550 | 23550 | 23450 | 3463 |
| 253 | 20250318 | 144100 | 31489382850 | 23550 | 23550 | 23550 | 23500 | 362 |
| 254 | 20250318 | 144000 | 31480863250 | 23550 | 23450 | 23550 | 23450 | 1937 |
| 255 | 20250318 | 143900 | 31435361300 | 23450 | 23550 | 23600 | 23450 | 6383 |
| 256 | 20250318 | 143800 | 31285434900 | 23550 | 23600 | 23650 | 23500 | 2437 |
| 257 | 20250318 | 143700 | 31228068700 | 23650 | 23600 | 23650 | 23550 | 2185 |
| 258 | 20250318 | 143600 | 31176497500 | 23600 | 23550 | 23600 | 23500 | 3125 |
| 259 | 20250318 | 143500 | 31102983250 | 23500 | 23500 | 23550 | 23500 | 434 |
| 260 | 20250318 | 143400 | 31092773150 | 23550 | 23450 | 23550 | 23450 | 953 |
| 261 | 20250318 | 143300 | 31070374975 | 23500 | 23500 | 23500 | 23400 | 6049 |
| 262 | 20250318 | 143200 | 30928599450 | 23500 | 23500 | 23550 | 23450 | 2808 |
| 263 | 20250318 | 143100 | 30862689675 | 23450 | 23450 | 23550 | 23450 | 4662 |
| 264 | 20250318 | 143000 | 30753170600 | 23450 | 23550 | 23600 | 23450 | 9945 |
| 265 | 20250318 | 142900 | 30519527850 | 23550 | 23600 | 23650 | 23550 | 1591 |
| 266 | 20250318 | 142800 | 30481978550 | 23650 | 23600 | 23650 | 23550 | 3682 |
| 267 | 20250318 | 142700 | 30395081550 | 23600 | 23550 | 23650 | 23550 | 3505 |
| 268 | 20250318 | 142600 | 30312400075 | 23600 | 23550 | 23600 | 23550 | 2501 |
| 269 | 20250318 | 142500 | 30253476325 | 23550 | 23550 | 23600 | 23500 | 3226 |
| 270 | 20250318 | 142400 | 30177491175 | 23550 | 23550 | 23650 | 23400 | 27299 |
| 271 | 20250318 | 142300 | 29535723775 | 23500 | 23650 | 23650 | 23500 | 11644 |
| 272 | 20250318 | 142200 | 29261157775 | 23650 | 23700 | 23700 | 23600 | 7200 |
| 273 | 20250318 | 142100 | 29090904025 | 23700 | 23800 | 23800 | 23700 | 7109 |
| 274 | 20250318 | 142000 | 28922176800 | 23800 | 23750 | 23800 | 23750 | 3260 |
| 275 | 20250318 | 141900 | 28844690650 | 23700 | 23750 | 23800 | 23650 | 9605 |
| 276 | 20250318 | 141800 | 28616993450 | 23750 | 23850 | 23850 | 23700 | 9967 |
| 277 | 20250318 | 141700 | 28379983100 | 23850 | 23700 | 23850 | 23650 | 20531 |
| 278 | 20250318 | 141600 | 27892511900 | 23700 | 23900 | 23900 | 23700 | 28340 |
| 279 | 20250318 | 141500 | 27217848350 | 23900 | 23800 | 24000 | 23750 | 59781 |
| 280 | 20250318 | 141400 | 25787771450 | 23800 | 23800 | 23900 | 23750 | 29626 |
| 281 | 20250318 | 141300 | 25081921150 | 23750 | 23800 | 24000 | 23750 | 82648 |
| 282 | 20250318 | 141200 | 23108232775 | 23850 | 23475 | 23850 | 23475 | 64845 |
| 283 | 20250318 | 141100 | 21570900725 | 23475 | 23500 | 23500 | 23450 | 1680 |
| 284 | 20250318 | 141000 | 21531496075 | 23500 | 23500 | 23500 | 23450 | 3096 |
| 285 | 20250318 | 140900 | 21458749300 | 23500 | 23475 | 23500 | 23450 | 611 |
| 286 | 20250318 | 140800 | 21444392550 | 23500 | 23450 | 23550 | 23450 | 11626 |
| 287 | 20250318 | 140700 | 21171097000 | 23500 | 23450 | 23500 | 23450 | 3521 |
| 288 | 20250318 | 140600 | 21088491700 | 23450 | 23350 | 23450 | 23350 | 5501 |
| 289 | 20250318 | 140500 | 20959638825 | 23350 | 23400 | 23400 | 23350 | 440 |
| 290 | 20250318 | 140400 | 20949344600 | 23400 | 23400 | 23450 | 23350 | 1553 |
| 291 | 20250318 | 140300 | 20912989650 | 23400 | 23400 | 23400 | 23350 | 1686 |
| 292 | 20250318 | 140200 | 20873547250 | 23400 | 23350 | 23400 | 23300 | 1251 |
| 293 | 20250318 | 140100 | 20844314700 | 23300 | 23350 | 23400 | 23250 | 1833 |
| 294 | 20250318 | 140000 | 20801577750 | 23400 | 23300 | 23400 | 23300 | 531 |
| 295 | 20250318 | 135900 | 20789186400 | 23300 | 23350 | 23400 | 23300 | 859 |
| 296 | 20250318 | 135800 | 20769126300 | 23350 | 23350 | 23400 | 23350 | 1568 |
| 297 | 20250318 | 135700 | 20732496750 | 23375 | 23500 | 23500 | 23350 | 4328 |
| 298 | 20250318 | 135600 | 20631037075 | 23450 | 23500 | 23500 | 23450 | 1857 |
| 299 | 20250318 | 135500 | 20587432475 | 23500 | 23350 | 23500 | 23350 | 6217 |
| 300 | 20250318 | 135400 | 20441479075 | 23350 | 23400 | 23450 | 23350 | 10230 |
| 301 | 20250318 | 135300 | 20202033175 | 23400 | 23350 | 23400 | 23350 | 2103 |
| 302 | 20250318 | 135200 | 20152927825 | 23350 | 23450 | 23450 | 23350 | 4378 |
| 303 | 20250318 | 135100 | 20050500025 | 23400 | 23400 | 23450 | 23400 | 1459 |
| 304 | 20250318 | 135000 | 20016346200 | 23400 | 23300 | 23450 | 23300 | 8007 |
| 305 | 20250318 | 134900 | 19828977050 | 23350 | 23300 | 23350 | 23250 | 3156 |
| 306 | 20250318 | 134800 | 19755356550 | 23300 | 23350 | 23350 | 23300 | 1492 |
| 307 | 20250318 | 134700 | 19720581650 | 23350 | 23325 | 23350 | 23300 | 930 |
| 308 | 20250318 | 134600 | 19698901575 | 23350 | 23325 | 23350 | 23300 | 2254 |
| 309 | 20250318 | 134500 | 19646300825 | 23300 | 23300 | 23300 | 23250 | 8200 |
| 310 | 20250318 | 134400 | 19455258175 | 23275 | 23250 | 23300 | 23250 | 3277 |
| 311 | 20250318 | 134300 | 19379051100 | 23250 | 23250 | 23250 | 23225 | 2584 |
| 312 | 20250318 | 134200 | 19318973225 | 23250 | 23250 | 23250 | 23200 | 329 |
| 313 | 20250318 | 134100 | 19311330975 | 23250 | 23250 | 23250 | 23200 | 228 |
| 314 | 20250318 | 134000 | 19306030975 | 23250 | 23250 | 23250 | 23150 | 450 |
| 315 | 20250318 | 133900 | 19295600175 | 23250 | 23200 | 23250 | 23150 | 689 |
| 316 | 20250318 | 133800 | 19279617525 | 23200 | 23200 | 23200 | 23150 | 2124 |
| 317 | 20250318 | 133700 | 19230342725 | 23200 | 23200 | 23200 | 23175 | 157 |
| 318 | 20250318 | 133600 | 19226701925 | 23200 | 23150 | 23200 | 23100 | 304 |
| 319 | 20250318 | 133500 | 19219668600 | 23200 | 23150 | 23200 | 23100 | 633 |
| 320 | 20250318 | 133400 | 19204999150 | 23200 | 23150 | 23200 | 23100 | 1003 |
| 321 | 20250318 | 133300 | 19181778800 | 23150 | 23150 | 23150 | 23150 | 1067 |
| 322 | 20250318 | 133200 | 19157077750 | 23150 | 23150 | 23150 | 23100 | 495 |
| 323 | 20250318 | 133100 | 19145620000 | 23100 | 23150 | 23150 | 23100 | 382 |
| 324 | 20250318 | 133000 | 19136795350 | 23150 | 23100 | 23150 | 23050 | 510 |
| 325 | 20250318 | 132900 | 19125030525 | 23050 | 23100 | 23100 | 23050 | 1656 |
| 326 | 20250318 | 132800 | 19086792025 | 23150 | 23200 | 23200 | 23100 | 972 |
| 327 | 20250318 | 132700 | 19064314650 | 23200 | 23150 | 23200 | 23100 | 549 |
| 328 | 20250318 | 132600 | 19051609450 | 23150 | 23100 | 23150 | 23100 | 1279 |
| 329 | 20250318 | 132500 | 19022045825 | 23150 | 23125 | 23150 | 23100 | 590 |
| 330 | 20250318 | 132400 | 19008393675 | 23150 | 23150 | 23150 | 23100 | 327 |
| 331 | 20250318 | 132300 | 19000825225 | 23150 | 23150 | 23150 | 23100 | 434 |
| 332 | 20250318 | 132200 | 18990797475 | 23150 | 23150 | 23150 | 23100 | 842 |
| 333 | 20250318 | 132100 | 18971325000 | 23150 | 23150 | 23175 | 23150 | 490 |
| 334 | 20250318 | 132000 | 18959981050 | 23150 | 23150 | 23200 | 23150 | 639 |
| 335 | 20250318 | 131900 | 18945173600 | 23200 | 23200 | 23250 | 23150 | 500 |
| 336 | 20250318 | 131800 | 18933580025 | 23200 | 23200 | 23250 | 23200 | 522 |
| 337 | 20250318 | 131700 | 18921466575 | 23250 | 23250 | 23250 | 23200 | 675 |
| 338 | 20250318 | 131600 | 18905805375 | 23250 | 23250 | 23250 | 23200 | 628 |
| 339 | 20250318 | 131500 | 18891232825 | 23250 | 23250 | 23250 | 23200 | 1561 |
| 340 | 20250318 | 131400 | 18855013875 | 23250 | 23250 | 23250 | 23200 | 28 |
| 341 | 20250318 | 131300 | 18854362925 | 23250 | 23250 | 23250 | 23225 | 362 |
| 342 | 20250318 | 131200 | 18845946925 | 23250 | 23250 | 23250 | 23200 | 661 |
| 343 | 20250318 | 131100 | 18830589975 | 23250 | 23300 | 23300 | 23225 | 98 |
| 344 | 20250318 | 131000 | 18828311775 | 23300 | 23250 | 23300 | 23200 | 726 |
| 345 | 20250318 | 130900 | 18811433075 | 23300 | 23300 | 23300 | 23250 | 576 |
| 346 | 20250318 | 130800 | 18798023425 | 23300 | 23300 | 23300 | 23250 | 4516 |
| 347 | 20250318 | 130700 | 18692978100 | 23300 | 23225 | 23300 | 23225 | 1422 |
| 348 | 20250318 | 130600 | 18659912575 | 23250 | 23250 | 23250 | 23225 | 261 |
| 349 | 20250318 | 130500 | 18653844725 | 23250 | 23225 | 23250 | 23200 | 680 |
| 350 | 20250318 | 130400 | 18638043875 | 23225 | 23250 | 23250 | 23200 | 214 |
| 351 | 20250318 | 130300 | 18633069900 | 23250 | 23200 | 23250 | 23150 | 1482 |
| 352 | 20250318 | 130200 | 18598728800 | 23200 | 23175 | 23200 | 23175 | 653 |
| 353 | 20250318 | 130100 | 18583579575 | 23175 | 23200 | 23200 | 23150 | 334 |
| 354 | 20250318 | 130000 | 18575831425 | 23200 | 23200 | 23200 | 23150 | 332 |
| 355 | 20250318 | 125900 | 18568140025 | 23200 | 23150 | 23200 | 23100 | 2561 |
| 356 | 20250318 | 125800 | 18508835575 | 23100 | 23100 | 23150 | 23100 | 3099 |
| 357 | 20250318 | 125700 | 18437239025 | 23100 | 23100 | 23100 | 23050 | 459 |
| 358 | 20250318 | 125600 | 18426651925 | 23100 | 23100 | 23100 | 23050 | 36 |
| 359 | 20250318 | 125500 | 18425821775 | 23100 | 23100 | 23100 | 23050 | 497 |
| 360 | 20250318 | 125400 | 18414362750 | 23075 | 23050 | 23100 | 23050 | 447 |
| 361 | 20250318 | 125300 | 18404048500 | 23050 | 23100 | 23100 | 23050 | 130 |
| 362 | 20250318 | 125200 | 18401048750 | 23050 | 23050 | 23100 | 23050 | 1256 |
| 363 | 20250318 | 125100 | 18372095350 | 23100 | 23050 | 23100 | 23050 | 89 |
| 364 | 20250318 | 125000 | 18370043100 | 23050 | 23100 | 23100 | 23050 | 52 |
| 365 | 20250318 | 124900 | 18368843500 | 23100 | 23100 | 23100 | 23100 | 116 |
| 366 | 20250318 | 124800 | 18366163900 | 23050 | 23050 | 23100 | 23050 | 1090 |
| 367 | 20250318 | 124700 | 18341014650 | 23100 | 23050 | 23100 | 23050 | 725 |
| 368 | 20250318 | 124600 | 18324303050 | 23050 | 23050 | 23100 | 23050 | 728 |
| 369 | 20250318 | 124500 | 18307502750 | 23100 | 23100 | 23100 | 23100 | 68 |
| 370 | 20250318 | 124400 | 18305931950 | 23100 | 23050 | 23100 | 23050 | 384 |
| 371 | 20250318 | 124300 | 18297079000 | 23050 | 23050 | 23100 | 23050 | 549 |
| 372 | 20250318 | 124200 | 18284424450 | 23050 | 23075 | 23100 | 23050 | 250 |
| 373 | 20250318 | 124100 | 18278661400 | 23100 | 23100 | 23100 | 23075 | 109 |
| 374 | 20250318 | 124000 | 18276143525 | 23100 | 23100 | 23100 | 23050 | 393 |
| 375 | 20250318 | 123900 | 18267081625 | 23100 | 23100 | 23100 | 23075 | 360 |
| 376 | 20250318 | 123800 | 18258767100 | 23100 | 23100 | 23100 | 23100 | 464 |
| 377 | 20250318 | 123700 | 18248048700 | 23100 | 23075 | 23100 | 23075 | 37 |
| 378 | 20250318 | 123600 | 18247194250 | 23100 | 23100 | 23100 | 23050 | 50 |
| 379 | 20250318 | 123500 | 18246039750 | 23050 | 23075 | 23100 | 23050 | 597 |
| 380 | 20250318 | 123400 | 18232276000 | 23100 | 23100 | 23100 | 23050 | 489 |
| 381 | 20250318 | 123300 | 18220981850 | 23100 | 23075 | 23100 | 23050 | 36 |
| 382 | 20250318 | 123200 | 18220151725 | 23100 | 23100 | 23100 | 23075 | 4 |
| 383 | 20250318 | 123100 | 18220059350 | 23100 | 23100 | 23100 | 23050 | 296 |
| 384 | 20250318 | 123000 | 18213227250 | 23100 | 23100 | 23100 | 23050 | 156 |
| 385 | 20250318 | 122900 | 18209626150 | 23100 | 23050 | 23100 | 23050 | 701 |
| 386 | 20250318 | 122800 | 18193467675 | 23050 | 23025 | 23050 | 23000 | 1813 |
| 387 | 20250318 | 122700 | 18151758950 | 23050 | 23000 | 23050 | 23000 | 306 |
| 388 | 20250318 | 122600 | 18144714750 | 23050 | 23000 | 23050 | 23000 | 127 |
| 389 | 20250318 | 122500 | 18141792250 | 23050 | 23050 | 23050 | 23000 | 928 |
| 390 | 20250318 | 122400 | 18120436950 | 23050 | 23050 | 23050 | 23000 | 1180 |
| 391 | 20250318 | 122300 | 18093254550 | 23050 | 23050 | 23050 | 23000 | 1093 |
| 392 | 20250318 | 122200 | 18068102550 | 23050 | 23050 | 23050 | 23000 | 443 |
| 393 | 20250318 | 122100 | 18057907150 | 23050 | 23025 | 23050 | 23000 | 285 |
| 394 | 20250318 | 122000 | 18051350975 | 23050 | 23050 | 23050 | 23025 | 104 |
| 395 | 20250318 | 121900 | 18048953800 | 23050 | 23050 | 23050 | 23000 | 889 |
| 396 | 20250318 | 121800 | 18028500950 | 23050 | 23050 | 23050 | 23050 | 125 |
| 397 | 20250318 | 121700 | 18025619700 | 23050 | 23050 | 23050 | 23050 | 347 |
| 398 | 20250318 | 121600 | 18017621350 | 23050 | 23025 | 23050 | 23000 | 368 |
| 399 | 20250318 | 121500 | 18009146700 | 23050 | 23050 | 23050 | 23025 | 32 |
| 400 | 20250318 | 121400 | 18008409600 | 23000 | 23000 | 23050 | 23000 | 252 |
| 401 | 20250318 | 121300 | 18002610700 | 23050 | 23100 | 23100 | 23050 | 565 |
| 402 | 20250318 | 121200 | 17989585250 | 23100 | 23100 | 23100 | 23050 | 606 |
| 403 | 20250318 | 121100 | 17975588650 | 23050 | 23050 | 23100 | 23000 | 210 |
| 404 | 20250318 | 121000 | 17970749450 | 23100 | 23050 | 23100 | 23050 | 644 |
| 405 | 20250318 | 120900 | 17955904650 | 23100 | 23050 | 23100 | 23050 | 349 |
| 406 | 20250318 | 120800 | 17947854100 | 23050 | 23050 | 23050 | 23000 | 796 |
| 407 | 20250318 | 120700 | 17929511550 | 23050 | 23050 | 23050 | 23000 | 276 |
| 408 | 20250318 | 120600 | 17923154750 | 23050 | 23050 | 23100 | 23050 | 21 |
| 409 | 20250318 | 120500 | 17922670650 | 23050 | 23050 | 23100 | 23000 | 139 |
| 410 | 20250318 | 120400 | 17919467300 | 23050 | 23050 | 23100 | 23000 | 198 |
| 411 | 20250318 | 120300 | 17914906100 | 23100 | 23100 | 23100 | 23000 | 740 |
| 412 | 20250318 | 120200 | 17897828500 | 23100 | 23050 | 23100 | 23050 | 1186 |
| 413 | 20250318 | 120100 | 17870491150 | 23050 | 23025 | 23050 | 23000 | 126 |
| 414 | 20250318 | 120000 | 17867590375 | 23050 | 22950 | 23050 | 22950 | 1557 |
| 415 | 20250318 | 115900 | 17831767850 | 23000 | 22950 | 23000 | 22950 | 997 |
| 416 | 20250318 | 115800 | 17808847150 | 22950 | 23000 | 23000 | 22950 | 533 |
| 417 | 20250318 | 115700 | 17796595050 | 23000 | 22975 | 23000 | 22950 | 854 |
| 418 | 20250318 | 115600 | 17776970600 | 22950 | 22975 | 22975 | 22950 | 535 |
| 419 | 20250318 | 115500 | 17764688475 | 22975 | 22950 | 22975 | 22950 | 1809 |
| 420 | 20250318 | 115400 | 17723171650 | 22950 | 23000 | 23000 | 22950 | 1367 |
| 421 | 20250318 | 115300 | 17691797900 | 23000 | 22950 | 23000 | 22950 | 1224 |
| 422 | 20250318 | 115200 | 17663682800 | 22950 | 23050 | 23050 | 22950 | 2783 |
| 423 | 20250318 | 115100 | 17599673850 | 23000 | 23100 | 23100 | 23000 | 1235 |
| 424 | 20250318 | 115000 | 17571223700 | 23100 | 23075 | 23100 | 23050 | 908 |
| 425 | 20250318 | 114900 | 17550275975 | 23100 | 23100 | 23100 | 23050 | 338 |
| 426 | 20250318 | 114800 | 17542472975 | 23100 | 23100 | 23150 | 23050 | 228 |
| 427 | 20250318 | 114700 | 17537217175 | 23150 | 23100 | 23150 | 23050 | 1305 |
| 428 | 20250318 | 114600 | 17507080725 | 23150 | 23100 | 23150 | 23100 | 96 |
| 429 | 20250318 | 114500 | 17504862925 | 23150 | 23150 | 23150 | 23100 | 424 |
| 430 | 20250318 | 114400 | 17495054625 | 23150 | 23100 | 23150 | 23100 | 137 |
| 431 | 20250318 | 114300 | 17491888425 | 23100 | 23100 | 23150 | 23100 | 1181 |
| 432 | 20250318 | 114200 | 17464606125 | 23150 | 23150 | 23150 | 23100 | 137 |
| 433 | 20250318 | 114100 | 17461437575 | 23150 | 23100 | 23150 | 23100 | 86 |
| 434 | 20250318 | 114000 | 17459450625 | 23150 | 23150 | 23150 | 23100 | 90 |
| 435 | 20250318 | 113900 | 17457368825 | 23150 | 23100 | 23150 | 23100 | 165 |
| 436 | 20250318 | 113800 | 17453555725 | 23150 | 23150 | 23150 | 23100 | 496 |
| 437 | 20250318 | 113700 | 17442078325 | 23100 | 23125 | 23150 | 23100 | 1108 |
| 438 | 20250318 | 113600 | 17416467825 | 23150 | 23100 | 23150 | 23100 | 1684 |
| 439 | 20250318 | 113500 | 17377567225 | 23150 | 23150 | 23150 | 23100 | 1569 |
| 440 | 20250318 | 113400 | 17341252425 | 23150 | 23150 | 23150 | 23100 | 698 |
| 441 | 20250318 | 113300 | 17325114825 | 23100 | 23150 | 23150 | 23100 | 392 |
| 442 | 20250318 | 113200 | 17316053225 | 23150 | 23150 | 23150 | 23100 | 469 |
| 443 | 20250318 | 113100 | 17305205200 | 23150 | 23200 | 23200 | 23150 | 307 |
| 444 | 20250318 | 113000 | 17298096950 | 23200 | 23100 | 23200 | 23100 | 1477 |
| 445 | 20250318 | 112900 | 17263951950 | 23100 | 23150 | 23175 | 23100 | 459 |
| 446 | 20250318 | 112800 | 17253327675 | 23150 | 23200 | 23200 | 23100 | 133 |
| 447 | 20250318 | 112700 | 17250252425 | 23200 | 23200 | 23200 | 23150 | 127 |
| 448 | 20250318 | 112600 | 17247311125 | 23200 | 23150 | 23200 | 23150 | 230 |
| 449 | 20250318 | 112500 | 17241983175 | 23200 | 23200 | 23200 | 23150 | 390 |
| 450 | 20250318 | 112400 | 17232953175 | 23200 | 23200 | 23200 | 23150 | 673 |
| 451 | 20250318 | 112300 | 17217345775 | 23200 | 23200 | 23200 | 23150 | 737 |
| 452 | 20250318 | 112200 | 17200257875 | 23150 | 23150 | 23200 | 23150 | 412 |
| 453 | 20250318 | 112100 | 17190718875 | 23200 | 23150 | 23200 | 23100 | 441 |
| 454 | 20250318 | 112000 | 17180509675 | 23200 | 23150 | 23200 | 23150 | 501 |
| 455 | 20250318 | 111900 | 17168910200 | 23150 | 23200 | 23200 | 23150 | 1549 |
| 456 | 20250318 | 111800 | 17133049375 | 23150 | 23150 | 23200 | 23150 | 325 |
| 457 | 20250318 | 111700 | 17125518125 | 23150 | 23150 | 23150 | 23100 | 679 |
| 458 | 20250318 | 111600 | 17109813175 | 23150 | 23150 | 23150 | 23100 | 1117 |
| 459 | 20250318 | 111500 | 17083957775 | 23150 | 23100 | 23150 | 23100 | 65 |
| 460 | 20250318 | 111400 | 17082456225 | 23100 | 23100 | 23150 | 23100 | 511 |
| 461 | 20250318 | 111300 | 17070649375 | 23050 | 23100 | 23100 | 23050 | 252 |
| 462 | 20250318 | 111200 | 17064839675 | 23100 | 23100 | 23100 | 23050 | 758 |
| 463 | 20250318 | 111100 | 17047345725 | 23100 | 23050 | 23100 | 23050 | 608 |
| 464 | 20250318 | 111000 | 17033331075 | 23050 | 23050 | 23100 | 23000 | 2196 |
| 465 | 20250318 | 110900 | 16982724425 | 23100 | 23050 | 23100 | 23050 | 623 |
| 466 | 20250318 | 110800 | 16968346625 | 23075 | 23000 | 23100 | 22950 | 2666 |
| 467 | 20250318 | 110700 | 16907001050 | 23000 | 23050 | 23050 | 23000 | 4912 |
| 468 | 20250318 | 110600 | 16794018500 | 23050 | 23025 | 23050 | 23000 | 985 |
| 469 | 20250318 | 110500 | 16771358400 | 23000 | 23050 | 23100 | 23000 | 5717 |
| 470 | 20250318 | 110400 | 16639600450 | 23050 | 23100 | 23100 | 23050 | 442 |
| 471 | 20250318 | 110300 | 16629402400 | 23100 | 23100 | 23100 | 23050 | 2013 |
| 472 | 20250318 | 110200 | 16582909350 | 23100 | 23150 | 23150 | 23100 | 1300 |
| 473 | 20250318 | 110100 | 16552878900 | 23100 | 23150 | 23200 | 23100 | 890 |
| 474 | 20250318 | 110000 | 16532279325 | 23150 | 23200 | 23200 | 23150 | 578 |
| 475 | 20250318 | 105900 | 16518898575 | 23150 | 23150 | 23150 | 23150 | 300 |
| 476 | 20250318 | 105800 | 16511953575 | 23150 | 23150 | 23150 | 23150 | 248 |
| 477 | 20250318 | 105700 | 16506212375 | 23150 | 23150 | 23150 | 23100 | 681 |
| 478 | 20250318 | 105600 | 16490454550 | 23150 | 23125 | 23150 | 23100 | 1000 |
| 479 | 20250318 | 105500 | 16467346775 | 23100 | 23100 | 23150 | 23100 | 651 |
| 480 | 20250318 | 105400 | 16452301775 | 23100 | 23100 | 23150 | 23100 | 258 |
| 481 | 20250318 | 105300 | 16446335975 | 23100 | 23150 | 23200 | 23050 | 1169 |
| 482 | 20250318 | 105200 | 16419312275 | 23050 | 23100 | 23150 | 23050 | 1368 |
| 483 | 20250318 | 105100 | 16387690675 | 23100 | 23125 | 23125 | 23050 | 1279 |
| 484 | 20250318 | 105000 | 16358154300 | 23125 | 23100 | 23150 | 23050 | 2662 |
| 485 | 20250318 | 104900 | 16296783025 | 23100 | 23100 | 23150 | 23050 | 3478 |
| 486 | 20250318 | 104800 | 16216486125 | 23100 | 23150 | 23150 | 23100 | 2287 |
| 487 | 20250318 | 104700 | 16163654475 | 23150 | 23100 | 23150 | 23100 | 945 |
| 488 | 20250318 | 104600 | 16141815975 | 23100 | 23150 | 23150 | 23100 | 2936 |
| 489 | 20250318 | 104500 | 16073895050 | 23150 | 23150 | 23175 | 23150 | 730 |
| 490 | 20250318 | 104400 | 16056992175 | 23175 | 23200 | 23250 | 23175 | 1161 |
| 491 | 20250318 | 104300 | 16030057250 | 23200 | 23250 | 23250 | 23200 | 1885 |
| 492 | 20250318 | 104200 | 15986289775 | 23250 | 23300 | 23300 | 23250 | 621 |
| 493 | 20250318 | 104100 | 15971846475 | 23300 | 23300 | 23350 | 23250 | 242 |
| 494 | 20250318 | 104000 | 15966206375 | 23300 | 23350 | 23350 | 23300 | 1067 |
| 495 | 20250318 | 103900 | 15941344675 | 23350 | 23300 | 23400 | 23300 | 472 |
| 496 | 20250318 | 103800 | 15930330400 | 23350 | 23300 | 23350 | 23300 | 965 |
| 497 | 20250318 | 103700 | 15907827650 | 23350 | 23400 | 23400 | 23300 | 925 |
| 498 | 20250318 | 103600 | 15886254600 | 23400 | 23400 | 23400 | 23350 | 1402 |
| 499 | 20250318 | 103500 | 15853489750 | 23400 | 23350 | 23400 | 23350 | 739 |
| 500 | 20250318 | 103400 | 15836212250 | 23350 | 23350 | 23350 | 23300 | 830 |
| 501 | 20250318 | 103300 | 15816835600 | 23350 | 23200 | 23350 | 23200 | 2696 |
| 502 | 20250318 | 103200 | 15754030850 | 23250 | 23250 | 23250 | 23200 | 1476 |
| 503 | 20250318 | 103100 | 15719770900 | 23250 | 23250 | 23300 | 23200 | 1098 |
| 504 | 20250318 | 103000 | 15694247750 | 23300 | 23250 | 23300 | 23250 | 1842 |
| 505 | 20250318 | 102900 | 15651398500 | 23300 | 23300 | 23300 | 23250 | 1095 |
| 506 | 20250318 | 102800 | 15625935100 | 23300 | 23250 | 23300 | 23250 | 357 |
| 507 | 20250318 | 102700 | 15617621650 | 23300 | 23300 | 23300 | 23200 | 2852 |
| 508 | 20250318 | 102600 | 15551421825 | 23250 | 23375 | 23375 | 23250 | 10642 |
| 509 | 20250318 | 102500 | 15303029450 | 23400 | 23400 | 23400 | 23350 | 775 |
| 510 | 20250318 | 102400 | 15284923350 | 23400 | 23350 | 23400 | 23350 | 1782 |
| 511 | 20250318 | 102300 | 15243300675 | 23400 | 23400 | 23400 | 23350 | 1373 |
| 512 | 20250318 | 102200 | 15211232375 | 23400 | 23450 | 23450 | 23350 | 1706 |
| 513 | 20250318 | 102100 | 15171307775 | 23450 | 23450 | 23450 | 23400 | 2154 |
| 514 | 20250318 | 102000 | 15120856400 | 23400 | 23350 | 23400 | 23250 | 2933 |
| 515 | 20250318 | 101900 | 15052349700 | 23350 | 23200 | 23350 | 23200 | 2922 |
| 516 | 20250318 | 101800 | 14984237725 | 23250 | 23150 | 23250 | 23100 | 3484 |
| 517 | 20250318 | 101700 | 14903497975 | 23150 | 23200 | 23250 | 23100 | 6689 |
| 518 | 20250318 | 101600 | 14748626650 | 23200 | 23300 | 23350 | 23200 | 9245 |
| 519 | 20250318 | 101500 | 14533779275 | 23300 | 23450 | 23500 | 23300 | 8278 |
| 520 | 20250318 | 101400 | 14340294625 | 23500 | 23550 | 23550 | 23450 | 8698 |
| 521 | 20250318 | 101300 | 14136218525 | 23500 | 23550 | 23600 | 23500 | 3450 |
| 522 | 20250318 | 101200 | 14055066000 | 23550 | 23500 | 23600 | 23500 | 3302 |
| 523 | 20250318 | 101100 | 13977329000 | 23550 | 23550 | 23550 | 23500 | 7486 |
| 524 | 20250318 | 101000 | 13801353100 | 23550 | 23500 | 23550 | 23450 | 5361 |
| 525 | 20250318 | 100900 | 13675313150 | 23500 | 23650 | 23650 | 23450 | 19163 |
| 526 | 20250318 | 100800 | 13224181150 | 23600 | 23625 | 23700 | 23600 | 10948 |
| 527 | 20250318 | 100700 | 12965440150 | 23650 | 23650 | 23700 | 23575 | 16522 |
| 528 | 20250318 | 100600 | 12575112800 | 23650 | 23750 | 23850 | 23600 | 42889 |
| 529 | 20250318 | 100500 | 11556459625 | 23750 | 23500 | 23750 | 23500 | 44667 |
| 530 | 20250318 | 100400 | 10498994525 | 23550 | 23450 | 23550 | 23400 | 24133 |
| 531 | 20250318 | 100300 | 9932223375 | 23450 | 23450 | 23450 | 23300 | 6068 |
| 532 | 20250318 | 100200 | 9790300475 | 23450 | 23400 | 23450 | 23400 | 9008 |
| 533 | 20250318 | 100100 | 9579409375 | 23400 | 23325 | 23450 | 23300 | 8342 |
| 534 | 20250318 | 100000 | 9384434575 | 23350 | 23250 | 23400 | 23250 | 3297 |
| 535 | 20250318 | 095900 | 9307430550 | 23350 | 23250 | 23350 | 23200 | 6136 |
| 536 | 20250318 | 095800 | 9164527100 | 23250 | 23300 | 23350 | 23250 | 4228 |
| 537 | 20250318 | 095700 | 9066015050 | 23250 | 23450 | 23450 | 23250 | 9647 |
| 538 | 20250318 | 095600 | 8840666250 | 23450 | 23350 | 23500 | 23300 | 21879 |
| 539 | 20250318 | 095500 | 8328383225 | 23300 | 23150 | 23400 | 23075 | 20949 |
| 540 | 20250318 | 095400 | 7841782775 | 23150 | 23125 | 23150 | 23100 | 1621 |
| 541 | 20250318 | 095300 | 7804268400 | 23125 | 23150 | 23200 | 23125 | 1670 |
| 542 | 20250318 | 095200 | 7765585050 | 23150 | 23150 | 23150 | 23125 | 2703 |
| 543 | 20250318 | 095100 | 7703022475 | 23150 | 23100 | 23150 | 23050 | 1495 |
| 544 | 20250318 | 095000 | 7668490425 | 23100 | 23050 | 23100 | 23050 | 2648 |
| 545 | 20250318 | 094900 | 7607390475 | 23050 | 22950 | 23050 | 22950 | 2874 |
| 546 | 20250318 | 094800 | 7541319025 | 23000 | 23000 | 23000 | 22950 | 1816 |
| 547 | 20250318 | 094700 | 7499595575 | 23050 | 23000 | 23050 | 22950 | 2755 |
| 548 | 20250318 | 094600 | 7436233875 | 23050 | 23050 | 23050 | 22950 | 6447 |
| 549 | 20250318 | 094500 | 7287869225 | 23050 | 23100 | 23125 | 23050 | 6956 |
| 550 | 20250318 | 094400 | 7127397725 | 23125 | 23250 | 23250 | 23100 | 9757 |
| 551 | 20250318 | 094300 | 6901081350 | 23250 | 23250 | 23250 | 23200 | 5160 |
| 552 | 20250318 | 094200 | 6781164650 | 23250 | 23300 | 23300 | 23200 | 7151 |
| 553 | 20250318 | 094100 | 6614796950 | 23300 | 23200 | 23300 | 23200 | 4154 |
| 554 | 20250318 | 094000 | 6518156725 | 23250 | 23150 | 23325 | 23150 | 16845 |
| 555 | 20250318 | 093900 | 6126567375 | 23200 | 23150 | 23250 | 23150 | 5192 |
| 556 | 20250318 | 093800 | 6006125575 | 23150 | 23100 | 23250 | 23100 | 10788 |
| 557 | 20250318 | 093700 | 5756104525 | 23100 | 23100 | 23100 | 23050 | 2884 |
| 558 | 20250318 | 093600 | 5689563075 | 23100 | 23100 | 23200 | 23050 | 7761 |
| 559 | 20250318 | 093500 | 5510134275 | 23150 | 23200 | 23200 | 23100 | 11789 |
| 560 | 20250318 | 093400 | 5237048275 | 23200 | 23000 | 23200 | 23000 | 15635 |
| 561 | 20250318 | 093300 | 4875349325 | 23050 | 23050 | 23050 | 23000 | 5797 |
| 562 | 20250318 | 093200 | 4741905150 | 23000 | 23000 | 23050 | 22950 | 6092 |
| 563 | 20250318 | 093100 | 4601788300 | 22950 | 23000 | 23000 | 22950 | 4947 |
| 564 | 20250318 | 093000 | 4488046400 | 23000 | 22900 | 23000 | 22900 | 3870 |
| 565 | 20250318 | 092900 | 4399218050 | 22900 | 22900 | 22900 | 22850 | 2576 |
| 566 | 20250318 | 092800 | 4340230650 | 22900 | 22800 | 22900 | 22800 | 1869 |
| 567 | 20250318 | 092700 | 4297522775 | 22800 | 22800 | 22850 | 22800 | 1923 |
| 568 | 20250318 | 092600 | 4253661625 | 22850 | 22750 | 22850 | 22750 | 1019 |
| 569 | 20250318 | 092500 | 4230431700 | 22800 | 22800 | 22850 | 22750 | 2093 |
| 570 | 20250318 | 092400 | 4182712200 | 22800 | 22950 | 22950 | 22750 | 4766 |
| 571 | 20250318 | 092300 | 4073795425 | 22950 | 22850 | 22950 | 22850 | 3802 |
| 572 | 20250318 | 092200 | 3986784775 | 22850 | 22800 | 22850 | 22800 | 1713 |
| 573 | 20250318 | 092100 | 3947698325 | 22850 | 22900 | 22900 | 22800 | 5099 |
| 574 | 20250318 | 092000 | 3831182475 | 22900 | 22950 | 22950 | 22850 | 5889 |
| 575 | 20250318 | 091900 | 3696296725 | 22950 | 22850 | 22950 | 22850 | 7570 |
| 576 | 20250318 | 091800 | 3522955625 | 22850 | 22900 | 22900 | 22800 | 6726 |
| 577 | 20250318 | 091700 | 3369250350 | 22900 | 22750 | 22900 | 22675 | 6206 |
| 578 | 20250318 | 091600 | 3227830300 | 22750 | 22750 | 22750 | 22650 | 2166 |
| 579 | 20250318 | 091500 | 3178653950 | 22750 | 22700 | 22750 | 22700 | 2226 |
| 580 | 20250318 | 091400 | 3128038350 | 22700 | 22650 | 22700 | 22650 | 1263 |
| 581 | 20250318 | 091300 | 3099413925 | 22650 | 22650 | 22700 | 22600 | 1220 |
| 582 | 20250318 | 091200 | 3071761275 | 22650 | 22700 | 22800 | 22600 | 6045 |
| 583 | 20250318 | 091100 | 2934590625 | 22750 | 22800 | 22800 | 22650 | 4346 |
| 584 | 20250318 | 091000 | 2835808175 | 22800 | 22750 | 22800 | 22650 | 8110 |
| 585 | 20250318 | 090900 | 2651669250 | 22750 | 22500 | 22800 | 22500 | 9289 |
| 586 | 20250318 | 090800 | 2441541550 | 22550 | 22475 | 22550 | 22400 | 7096 |
| 587 | 20250318 | 090700 | 2281979075 | 22475 | 22550 | 22550 | 22450 | 2620 |
| 588 | 20250318 | 090600 | 2223109300 | 22500 | 22450 | 22550 | 22400 | 10935 |
| 589 | 20250318 | 090500 | 1977653900 | 22450 | 22600 | 22600 | 22450 | 10744 |
| 590 | 20250318 | 090400 | 1735773500 | 22550 | 22600 | 22650 | 22550 | 13831 |
| 591 | 20250318 | 090300 | 1423311125 | 22600 | 22550 | 22650 | 22500 | 11219 |
| 592 | 20250318 | 090200 | 1170002725 | 22550 | 22650 | 22700 | 22550 | 12812 |
| 593 | 20250318 | 090100 | 879979825 | 22750 | 22825 | 22825 | 22650 | 17234 |
| 594 | 20250318 | 090000 | 488275275 | 22825 | 22850 | 22900 | 22700 | 18944 |