34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 3 | 20250318 | 191400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20250318 | 191300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20250318 | 191200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20250318 | 191100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20250318 | 191000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20250318 | 190900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20250318 | 190800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20250318 | 190700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20250318 | 190600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20250318 | 190500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20250318 | 190400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20250318 | 190300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20250318 | 190200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20250318 | 190100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20250318 | 190000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20250318 | 185900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20250318 | 185800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20250318 | 185700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20250318 | 185600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20250318 | 185500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20250318 | 185400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20250318 | 185300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20250318 | 185200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20250318 | 185100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20250318 | 185000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20250318 | 184900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20250318 | 184800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20250318 | 184700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20250318 | 184600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20250318 | 184500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 33 | 20250318 | 184400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20250318 | 184300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20250318 | 184200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20250318 | 184100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20250318 | 184000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20250318 | 183900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20250318 | 183800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20250318 | 183700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20250318 | 183600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20250318 | 183500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20250318 | 183400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20250318 | 183300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20250318 | 183200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20250318 | 183100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20250318 | 183000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20250318 | 182900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20250318 | 182800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20250318 | 182700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20250318 | 182600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20250318 | 182500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20250318 | 182400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20250318 | 182300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20250318 | 182200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20250318 | 182100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20250318 | 182000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20250318 | 181900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20250318 | 181800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20250318 | 181700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20250318 | 181600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20250318 | 181500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 63 | 20250318 | 181400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20250318 | 181300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20250318 | 181200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20250318 | 181100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20250318 | 181000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20250318 | 180900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20250318 | 180800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20250318 | 180700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20250318 | 180600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20250318 | 180500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20250318 | 180400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20250318 | 180300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20250318 | 180200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20250318 | 180100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20250318 | 180000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20250318 | 175900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20250318 | 175800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20250318 | 175700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20250318 | 175600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20250318 | 175500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20250318 | 175400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20250318 | 175300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20250318 | 175200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20250318 | 175100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20250318 | 175000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20250318 | 174900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20250318 | 174800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20250318 | 174700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20250318 | 174600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20250318 | 174500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 93 | 20250318 | 174400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20250318 | 174300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20250318 | 174200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20250318 | 174100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20250318 | 174000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20250318 | 173900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20250318 | 173800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20250318 | 173700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20250318 | 173600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20250318 | 173500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20250318 | 173400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20250318 | 173300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20250318 | 173200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20250318 | 173100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20250318 | 173000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20250318 | 172900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20250318 | 172800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20250318 | 172700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20250318 | 172600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20250318 | 172500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20250318 | 172400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20250318 | 172300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20250318 | 172200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20250318 | 172100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20250318 | 172000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20250318 | 171900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20250318 | 171800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20250318 | 171700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20250318 | 171600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20250318 | 171500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 123 | 20250318 | 171400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20250318 | 171300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20250318 | 171200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20250318 | 171100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20250318 | 171000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20250318 | 170900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20250318 | 170800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20250318 | 170700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20250318 | 170600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20250318 | 170500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20250318 | 170400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20250318 | 170300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20250318 | 170200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20250318 | 170100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20250318 | 170000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20250318 | 165900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20250318 | 165800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20250318 | 165700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20250318 | 165600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20250318 | 165500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20250318 | 165400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20250318 | 165300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20250318 | 165200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20250318 | 165100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20250318 | 165000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20250318 | 164900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20250318 | 164800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20250318 | 164700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20250318 | 164600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20250318 | 164500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 153 | 20250318 | 164400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20250318 | 164300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20250318 | 164200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20250318 | 164100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20250318 | 164000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20250318 | 163900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20250318 | 163800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20250318 | 163700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20250318 | 163600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20250318 | 163500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20250318 | 163400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20250318 | 163300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20250318 | 163200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20250318 | 163100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20250318 | 163000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20250318 | 162900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20250318 | 162800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20250318 | 162700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20250318 | 162600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20250318 | 162500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20250318 | 162400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20250318 | 162300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20250318 | 162200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20250318 | 162100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20250318 | 162000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20250318 | 161900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20250318 | 161800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20250318 | 161700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20250318 | 161600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20250318 | 161500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 183 | 20250318 | 161400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20250318 | 161300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20250318 | 161200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20250318 | 161100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20250318 | 161000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20250318 | 160900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20250318 | 160800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20250318 | 160700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20250318 | 160600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20250318 | 160500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20250318 | 160400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20250318 | 160300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20250318 | 160200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20250318 | 160100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20250318 | 160000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20250318 | 155900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20250318 | 155800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20250318 | 155700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20250318 | 155600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20250318 | 155500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20250318 | 155400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20250318 | 155300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20250318 | 155200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20250318 | 155100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20250318 | 155000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20250318 | 154900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20250318 | 154800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20250318 | 154700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20250318 | 154600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20250318 | 154500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 213 | 20250318 | 154400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20250318 | 154300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20250318 | 154200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20250318 | 154100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20250318 | 154000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20250318 | 153900 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20250318 | 153800 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20250318 | 153700 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20250318 | 153600 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20250318 | 153500 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20250318 | 153400 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20250318 | 153300 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20250318 | 153200 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20250318 | 153100 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20250318 | 153000 | 40584679950 | 31750 | 31750 | 31750 | 31750 | 18166 |
| 228 | 20250318 | 152900 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20250318 | 152800 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20250318 | 152700 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20250318 | 152600 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20250318 | 152500 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20250318 | 152400 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20250318 | 152300 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20250318 | 152200 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20250318 | 152100 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20250318 | 152000 | 40007909450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20250318 | 151900 | 40007909450 | 31600 | 31600 | 31700 | 31550 | 8190 |
| 239 | 20250318 | 151800 | 39749175175 | 31650 | 31600 | 31650 | 31550 | 5207 |
| 240 | 20250318 | 151700 | 39584758625 | 31600 | 31700 | 31750 | 31550 | 8671 |
| 241 | 20250318 | 151600 | 39310350475 | 31750 | 31800 | 31800 | 31700 | 5075 |
| 242 | 20250318 | 151500 | 39149269050 | 31750 | 31800 | 31850 | 31700 | 3539 |
| 243 | 20250318 | 151400 | 39036853375 | 31850 | 31850 | 31850 | 31800 | 1516 |
| 244 | 20250318 | 151300 | 38988605075 | 31750 | 31850 | 31850 | 31750 | 2154 |
| 245 | 20250318 | 151200 | 38920116425 | 31850 | 31800 | 31850 | 31750 | 1807 |
| 246 | 20250318 | 151100 | 38862653550 | 31750 | 31700 | 31800 | 31700 | 2600 |
| 247 | 20250318 | 151000 | 38780150900 | 31700 | 31750 | 31750 | 31650 | 4806 |
| 248 | 20250318 | 150900 | 38627770025 | 31750 | 31900 | 31950 | 31750 | 6630 |
| 249 | 20250318 | 150800 | 38416608225 | 31900 | 31950 | 31950 | 31900 | 1627 |
| 250 | 20250318 | 150700 | 38364642325 | 31900 | 31950 | 32000 | 31900 | 2591 |
| 251 | 20250318 | 150600 | 38281877425 | 32000 | 31950 | 32000 | 31950 | 1328 |
| 252 | 20250318 | 150500 | 38239425275 | 32000 | 31950 | 32000 | 31950 | 286 |
| 253 | 20250318 | 150400 | 38230283475 | 32000 | 31950 | 32000 | 31900 | 1602 |
| 254 | 20250318 | 150300 | 38179129525 | 31950 | 31950 | 32000 | 31900 | 2660 |
| 255 | 20250318 | 150200 | 38094131925 | 31950 | 32000 | 32000 | 31900 | 2791 |
| 256 | 20250318 | 150100 | 38004945475 | 32000 | 31950 | 32000 | 31950 | 897 |
| 257 | 20250318 | 150000 | 37976257925 | 32000 | 31950 | 32000 | 31900 | 1780 |
| 258 | 20250318 | 145900 | 37919371575 | 31950 | 31950 | 31950 | 31900 | 1204 |
| 259 | 20250318 | 145800 | 37880906900 | 31950 | 31950 | 31950 | 31900 | 1161 |
| 260 | 20250318 | 145700 | 37843818350 | 31950 | 31950 | 31950 | 31900 | 1601 |
| 261 | 20250318 | 145600 | 37792696300 | 31950 | 31950 | 31950 | 31900 | 459 |
| 262 | 20250318 | 145500 | 37778047875 | 31950 | 31850 | 31950 | 31850 | 2264 |
| 263 | 20250318 | 145400 | 37705883275 | 31850 | 31900 | 31900 | 31850 | 1229 |
| 264 | 20250318 | 145300 | 37666698875 | 31900 | 31850 | 31900 | 31850 | 2307 |
| 265 | 20250318 | 145200 | 37593173800 | 31900 | 31900 | 31900 | 31850 | 847 |
| 266 | 20250318 | 145100 | 37566186750 | 31900 | 31900 | 31950 | 31850 | 2689 |
| 267 | 20250318 | 145000 | 37480390125 | 31950 | 31950 | 31950 | 31900 | 1326 |
| 268 | 20250318 | 144900 | 37438062825 | 31950 | 31950 | 31950 | 31900 | 1129 |
| 269 | 20250318 | 144800 | 37402009175 | 31950 | 31900 | 31950 | 31900 | 2202 |
| 270 | 20250318 | 144700 | 37331744025 | 31950 | 31925 | 31950 | 31900 | 1277 |
| 271 | 20250318 | 144600 | 37290981750 | 31950 | 31950 | 31950 | 31900 | 1353 |
| 272 | 20250318 | 144500 | 37247774950 | 31950 | 31950 | 32000 | 31900 | 687 |
| 273 | 20250318 | 144400 | 37225817350 | 31950 | 31900 | 31950 | 31900 | 1400 |
| 274 | 20250318 | 144300 | 37181093600 | 31950 | 31950 | 31950 | 31900 | 1061 |
| 275 | 20250318 | 144200 | 37147215875 | 31900 | 32000 | 32000 | 31900 | 1063 |
| 276 | 20250318 | 144100 | 37113269275 | 32000 | 31950 | 32000 | 31900 | 1097 |
| 277 | 20250318 | 144000 | 37078222925 | 31950 | 31950 | 32000 | 31900 | 1687 |
| 278 | 20250318 | 143900 | 37024363475 | 31900 | 32000 | 32000 | 31900 | 2067 |
| 279 | 20250318 | 143800 | 36958357025 | 32000 | 32000 | 32000 | 31950 | 1425 |
| 280 | 20250318 | 143700 | 36912762325 | 32000 | 31950 | 32000 | 31950 | 1278 |
| 281 | 20250318 | 143600 | 36871875025 | 31950 | 32000 | 32000 | 31900 | 2233 |
| 282 | 20250318 | 143500 | 36800517825 | 31950 | 32000 | 32000 | 31950 | 719 |
| 283 | 20250318 | 143400 | 36777517375 | 32000 | 32050 | 32050 | 31950 | 1978 |
| 284 | 20250318 | 143300 | 36714200275 | 32050 | 32050 | 32100 | 32000 | 2344 |
| 285 | 20250318 | 143200 | 36639081275 | 32050 | 32100 | 32100 | 32000 | 1626 |
| 286 | 20250318 | 143100 | 36586948025 | 32050 | 32100 | 32100 | 32050 | 2927 |
| 287 | 20250318 | 143000 | 36493105075 | 32050 | 32050 | 32100 | 32000 | 2731 |
| 288 | 20250318 | 142900 | 36405523625 | 32100 | 32000 | 32100 | 32000 | 1400 |
| 289 | 20250318 | 142800 | 36360639975 | 32050 | 32000 | 32050 | 32000 | 2884 |
| 290 | 20250318 | 142700 | 36268270075 | 32000 | 32000 | 32050 | 32000 | 932 |
| 291 | 20250318 | 142600 | 36238431475 | 32000 | 32000 | 32050 | 31950 | 2153 |
| 292 | 20250318 | 142500 | 36169506525 | 32000 | 31950 | 32000 | 31900 | 1978 |
| 293 | 20250318 | 142400 | 36106283425 | 31950 | 31900 | 31950 | 31900 | 1198 |
| 294 | 20250318 | 142300 | 36068036975 | 31850 | 31900 | 31950 | 31850 | 2056 |
| 295 | 20250318 | 142200 | 36002421025 | 31950 | 31950 | 31950 | 31850 | 1442 |
| 296 | 20250318 | 142100 | 35956416275 | 31900 | 31950 | 32000 | 31900 | 1971 |
| 297 | 20250318 | 142000 | 35893461375 | 32000 | 32100 | 32100 | 32000 | 3339 |
| 298 | 20250318 | 141900 | 35786447775 | 32100 | 32100 | 32150 | 32050 | 3851 |
| 299 | 20250318 | 141800 | 35662821475 | 32100 | 31850 | 32100 | 31850 | 12580 |
| 300 | 20250318 | 141700 | 35260249025 | 31850 | 31850 | 31900 | 31800 | 2032 |
| 301 | 20250318 | 141600 | 35195527100 | 31850 | 31800 | 31850 | 31800 | 1627 |
| 302 | 20250318 | 141500 | 35143744500 | 31800 | 31850 | 31850 | 31750 | 2270 |
| 303 | 20250318 | 141400 | 35071555125 | 31850 | 31750 | 31850 | 31700 | 1311 |
| 304 | 20250318 | 141300 | 35029900025 | 31750 | 31500 | 31800 | 31500 | 3061 |
| 305 | 20250318 | 141200 | 34932991375 | 31550 | 31500 | 31550 | 31450 | 4581 |
| 306 | 20250318 | 141100 | 34788756000 | 31450 | 31550 | 31600 | 31450 | 3853 |
| 307 | 20250318 | 141000 | 34667322050 | 31550 | 31600 | 31650 | 31500 | 3068 |
| 308 | 20250318 | 140900 | 34570482100 | 31600 | 31600 | 31650 | 31550 | 1100 |
| 309 | 20250318 | 140800 | 34535721600 | 31650 | 31650 | 31650 | 31600 | 1575 |
| 310 | 20250318 | 140700 | 34485906375 | 31650 | 31600 | 31650 | 31550 | 1901 |
| 311 | 20250318 | 140600 | 34425814425 | 31600 | 31600 | 31600 | 31550 | 861 |
| 312 | 20250318 | 140500 | 34398631925 | 31600 | 31550 | 31600 | 31500 | 1365 |
| 313 | 20250318 | 140400 | 34355583125 | 31500 | 31500 | 31550 | 31500 | 999 |
| 314 | 20250318 | 140300 | 34324098775 | 31550 | 31500 | 31600 | 31500 | 4639 |
| 315 | 20250318 | 140200 | 34177864475 | 31550 | 31550 | 31600 | 31500 | 1142 |
| 316 | 20250318 | 140100 | 34141857375 | 31550 | 31600 | 31600 | 31550 | 2018 |
| 317 | 20250318 | 140000 | 34078161475 | 31600 | 31550 | 31600 | 31500 | 2158 |
| 318 | 20250318 | 135900 | 34010068075 | 31550 | 31700 | 31700 | 31500 | 3239 |
| 319 | 20250318 | 135800 | 33907742075 | 31650 | 31650 | 31750 | 31650 | 929 |
| 320 | 20250318 | 135700 | 33878321900 | 31700 | 31500 | 31700 | 31400 | 5138 |
| 321 | 20250318 | 135600 | 33716550025 | 31500 | 31750 | 31750 | 31400 | 30009 |
| 322 | 20250318 | 135500 | 32769872600 | 31750 | 31750 | 31800 | 31700 | 5599 |
| 323 | 20250318 | 135400 | 32592197300 | 31750 | 31850 | 31850 | 31750 | 2083 |
| 324 | 20250318 | 135300 | 32525977800 | 31800 | 31850 | 31850 | 31800 | 3583 |
| 325 | 20250318 | 135200 | 32411979750 | 31850 | 31900 | 31900 | 31850 | 649 |
| 326 | 20250318 | 135100 | 32391296025 | 31900 | 31850 | 31900 | 31850 | 604 |
| 327 | 20250318 | 135000 | 32372046275 | 31850 | 31850 | 31900 | 31850 | 1117 |
| 328 | 20250318 | 134900 | 32336446225 | 31900 | 31900 | 31900 | 31850 | 880 |
| 329 | 20250318 | 134800 | 32308407775 | 31900 | 31850 | 31900 | 31850 | 698 |
| 330 | 20250318 | 134700 | 32286147525 | 31850 | 31900 | 31900 | 31850 | 1470 |
| 331 | 20250318 | 134600 | 32239307800 | 31900 | 31850 | 31900 | 31850 | 482 |
| 332 | 20250318 | 134500 | 32223945275 | 31850 | 31900 | 31900 | 31850 | 590 |
| 333 | 20250318 | 134400 | 32205137025 | 31900 | 31900 | 31950 | 31850 | 442 |
| 334 | 20250318 | 134300 | 32191037475 | 31900 | 31850 | 31900 | 31850 | 770 |
| 335 | 20250318 | 134200 | 32166480200 | 31900 | 31900 | 31900 | 31850 | 293 |
| 336 | 20250318 | 134100 | 32157142025 | 31850 | 31850 | 31900 | 31850 | 485 |
| 337 | 20250318 | 134000 | 32141678625 | 31850 | 31850 | 31900 | 31800 | 449 |
| 338 | 20250318 | 133900 | 32127387175 | 31800 | 31850 | 31850 | 31800 | 802 |
| 339 | 20250318 | 133800 | 32101872375 | 31800 | 31900 | 31900 | 31800 | 2963 |
| 340 | 20250318 | 133700 | 32007608875 | 31900 | 31900 | 31900 | 31850 | 353 |
| 341 | 20250318 | 133600 | 31996355125 | 31900 | 31850 | 31900 | 31800 | 1667 |
| 342 | 20250318 | 133500 | 31943279625 | 31850 | 31850 | 31850 | 31800 | 1356 |
| 343 | 20250318 | 133400 | 31900114325 | 31800 | 31850 | 31850 | 31800 | 477 |
| 344 | 20250318 | 133300 | 31884933425 | 31850 | 31850 | 31900 | 31800 | 561 |
| 345 | 20250318 | 133200 | 31867071450 | 31850 | 31800 | 31850 | 31800 | 1097 |
| 346 | 20250318 | 133100 | 31832136650 | 31850 | 31850 | 31900 | 31800 | 3006 |
| 347 | 20250318 | 133000 | 31736498500 | 31850 | 31950 | 31950 | 31850 | 3252 |
| 348 | 20250318 | 132900 | 31632845100 | 31950 | 31900 | 31950 | 31900 | 589 |
| 349 | 20250318 | 132800 | 31614049000 | 31900 | 31900 | 31950 | 31900 | 1027 |
| 350 | 20250318 | 132700 | 31581264600 | 31900 | 31900 | 31950 | 31900 | 875 |
| 351 | 20250318 | 132600 | 31553344300 | 31900 | 31900 | 31950 | 31900 | 2131 |
| 352 | 20250318 | 132500 | 31485346900 | 31900 | 31950 | 31950 | 31900 | 668 |
| 353 | 20250318 | 132400 | 31464020250 | 31950 | 31925 | 31950 | 31900 | 641 |
| 354 | 20250318 | 132300 | 31443544875 | 31925 | 32000 | 32000 | 31925 | 575 |
| 355 | 20250318 | 132200 | 31425167050 | 32000 | 32000 | 32000 | 31900 | 654 |
| 356 | 20250318 | 132100 | 31404259700 | 32000 | 31950 | 32000 | 31950 | 928 |
| 357 | 20250318 | 132000 | 31374602050 | 32000 | 31950 | 32050 | 31900 | 878 |
| 358 | 20250318 | 131900 | 31346540550 | 31950 | 32000 | 32050 | 31950 | 721 |
| 359 | 20250318 | 131800 | 31323478500 | 32000 | 32050 | 32050 | 31950 | 1168 |
| 360 | 20250318 | 131700 | 31286104000 | 32050 | 32050 | 32050 | 31950 | 1731 |
| 361 | 20250318 | 131600 | 31230790550 | 32050 | 32050 | 32050 | 32000 | 1594 |
| 362 | 20250318 | 131500 | 31179771850 | 32000 | 32000 | 32050 | 31950 | 712 |
| 363 | 20250318 | 131400 | 31156983500 | 32000 | 32000 | 32050 | 31950 | 854 |
| 364 | 20250318 | 131300 | 31129662350 | 31950 | 32000 | 32100 | 31950 | 2444 |
| 365 | 20250318 | 131200 | 31051441950 | 32050 | 32050 | 32100 | 32000 | 858 |
| 366 | 20250318 | 131100 | 31023942950 | 32050 | 32050 | 32100 | 32000 | 905 |
| 367 | 20250318 | 131000 | 30994936700 | 32100 | 32050 | 32100 | 32050 | 912 |
| 368 | 20250318 | 130900 | 30965683100 | 32050 | 32050 | 32100 | 32050 | 768 |
| 369 | 20250318 | 130800 | 30941064575 | 32050 | 32050 | 32050 | 32000 | 1342 |
| 370 | 20250318 | 130700 | 30898061725 | 32100 | 32050 | 32100 | 32000 | 889 |
| 371 | 20250318 | 130600 | 30869569025 | 32100 | 32000 | 32100 | 32000 | 453 |
| 372 | 20250318 | 130500 | 30855055425 | 32050 | 31950 | 32050 | 31950 | 3244 |
| 373 | 20250318 | 130400 | 30751249325 | 31950 | 31950 | 32000 | 31900 | 1039 |
| 374 | 20250318 | 130300 | 30718053875 | 31950 | 31950 | 31950 | 31900 | 469 |
| 375 | 20250318 | 130200 | 30703071475 | 31900 | 31950 | 31950 | 31900 | 767 |
| 376 | 20250318 | 130100 | 30678591525 | 31950 | 31900 | 31950 | 31900 | 458 |
| 377 | 20250318 | 130000 | 30663964325 | 31900 | 31850 | 31950 | 31850 | 1195 |
| 378 | 20250318 | 125900 | 30625839875 | 31850 | 31900 | 31900 | 31850 | 329 |
| 379 | 20250318 | 125800 | 30615350775 | 31900 | 31900 | 31900 | 31850 | 275 |
| 380 | 20250318 | 125700 | 30606580975 | 31900 | 31800 | 31900 | 31800 | 1115 |
| 381 | 20250318 | 125600 | 30571093575 | 31850 | 31850 | 31850 | 31800 | 499 |
| 382 | 20250318 | 125500 | 30555209325 | 31850 | 31800 | 31850 | 31800 | 699 |
| 383 | 20250318 | 125400 | 30532960125 | 31850 | 31800 | 31850 | 31800 | 495 |
| 384 | 20250318 | 125300 | 30517200925 | 31850 | 31850 | 31850 | 31800 | 631 |
| 385 | 20250318 | 125200 | 30497110725 | 31850 | 31850 | 31850 | 31750 | 402 |
| 386 | 20250318 | 125100 | 30484328275 | 31850 | 31750 | 31850 | 31750 | 741 |
| 387 | 20250318 | 125000 | 30460763925 | 31800 | 31800 | 31850 | 31800 | 325 |
| 388 | 20250318 | 124900 | 30450420725 | 31800 | 31850 | 31850 | 31750 | 228 |
| 389 | 20250318 | 124800 | 30443172825 | 31850 | 31800 | 31900 | 31750 | 1158 |
| 390 | 20250318 | 124700 | 30406354275 | 31800 | 31900 | 31900 | 31800 | 658 |
| 391 | 20250318 | 124600 | 30385425775 | 31900 | 31900 | 31900 | 31800 | 542 |
| 392 | 20250318 | 124500 | 30368152225 | 31850 | 31800 | 31900 | 31800 | 234 |
| 393 | 20250318 | 124400 | 30360695175 | 31800 | 31850 | 31900 | 31800 | 255 |
| 394 | 20250318 | 124300 | 30352576875 | 31800 | 31800 | 31900 | 31750 | 269 |
| 395 | 20250318 | 124200 | 30344010625 | 31900 | 31800 | 31900 | 31800 | 433 |
| 396 | 20250318 | 124100 | 30330236375 | 31800 | 31800 | 31900 | 31750 | 444 |
| 397 | 20250318 | 124000 | 30316115075 | 31800 | 31900 | 31900 | 31800 | 1331 |
| 398 | 20250318 | 123900 | 30273770925 | 31850 | 31900 | 31900 | 31850 | 1075 |
| 399 | 20250318 | 123800 | 30239490825 | 31900 | 31850 | 31900 | 31850 | 213 |
| 400 | 20250318 | 123700 | 30232701025 | 31850 | 31850 | 31900 | 31850 | 675 |
| 401 | 20250318 | 123600 | 30211198125 | 31850 | 31850 | 31900 | 31850 | 1161 |
| 402 | 20250318 | 123500 | 30174213575 | 31900 | 31850 | 31900 | 31850 | 435 |
| 403 | 20250318 | 123400 | 30160351350 | 31900 | 31850 | 31900 | 31850 | 117 |
| 404 | 20250318 | 123300 | 30156624100 | 31800 | 31750 | 31800 | 31750 | 1965 |
| 405 | 20250318 | 123200 | 30094153300 | 31750 | 31800 | 31800 | 31750 | 452 |
| 406 | 20250318 | 123100 | 30079790800 | 31800 | 31800 | 31800 | 31750 | 812 |
| 407 | 20250318 | 123000 | 30053978000 | 31750 | 31750 | 31800 | 31750 | 266 |
| 408 | 20250318 | 122900 | 30045526425 | 31750 | 31775 | 31775 | 31750 | 781 |
| 409 | 20250318 | 122800 | 30020727500 | 31775 | 31750 | 31800 | 31750 | 783 |
| 410 | 20250318 | 122700 | 29995856575 | 31800 | 31750 | 31800 | 31750 | 1887 |
| 411 | 20250318 | 122600 | 29935869425 | 31750 | 31800 | 31800 | 31750 | 1492 |
| 412 | 20250318 | 122500 | 29888485300 | 31800 | 31850 | 31900 | 31800 | 2658 |
| 413 | 20250318 | 122400 | 29803927150 | 31850 | 31850 | 31900 | 31850 | 1021 |
| 414 | 20250318 | 122300 | 29771406275 | 31900 | 31900 | 31950 | 31900 | 818 |
| 415 | 20250318 | 122200 | 29745300025 | 31900 | 31950 | 31950 | 31900 | 772 |
| 416 | 20250318 | 122100 | 29720671125 | 31950 | 31900 | 31950 | 31900 | 431 |
| 417 | 20250318 | 122000 | 29706914575 | 31950 | 31950 | 32000 | 31900 | 478 |
| 418 | 20250318 | 121900 | 29691644925 | 31900 | 31950 | 31950 | 31900 | 306 |
| 419 | 20250318 | 121800 | 29681874325 | 31900 | 31875 | 31950 | 31850 | 740 |
| 420 | 20250318 | 121700 | 29658262950 | 31875 | 31850 | 31875 | 31825 | 1107 |
| 421 | 20250318 | 121600 | 29623005800 | 31850 | 31825 | 31850 | 31750 | 1245 |
| 422 | 20250318 | 121500 | 29583419950 | 31850 | 31750 | 31850 | 31750 | 527 |
| 423 | 20250318 | 121400 | 29566654325 | 31800 | 31800 | 31800 | 31700 | 3067 |
| 424 | 20250318 | 121300 | 29469277975 | 31750 | 31750 | 31800 | 31750 | 1396 |
| 425 | 20250318 | 121200 | 29424932825 | 31800 | 31800 | 31850 | 31750 | 5018 |
| 426 | 20250318 | 121100 | 29265390700 | 31800 | 31900 | 31900 | 31800 | 4365 |
| 427 | 20250318 | 121000 | 29126379600 | 31900 | 31950 | 31950 | 31850 | 1707 |
| 428 | 20250318 | 120900 | 29071942650 | 31950 | 31950 | 31950 | 31850 | 1511 |
| 429 | 20250318 | 120800 | 29023712150 | 31900 | 32000 | 32000 | 31900 | 6288 |
| 430 | 20250318 | 120700 | 28822862450 | 32000 | 32000 | 32000 | 31950 | 2252 |
| 431 | 20250318 | 120600 | 28750898850 | 32000 | 32000 | 32050 | 31950 | 1181 |
| 432 | 20250318 | 120500 | 28713126450 | 32000 | 32050 | 32100 | 32000 | 627 |
| 433 | 20250318 | 120400 | 28693044900 | 32100 | 32050 | 32100 | 32000 | 530 |
| 434 | 20250318 | 120300 | 28676066750 | 32050 | 32000 | 32100 | 32000 | 618 |
| 435 | 20250318 | 120200 | 28656277000 | 32050 | 32100 | 32100 | 32000 | 2130 |
| 436 | 20250318 | 120100 | 28588084100 | 32100 | 32050 | 32100 | 32050 | 981 |
| 437 | 20250318 | 120000 | 28556635850 | 32050 | 32100 | 32100 | 32050 | 580 |
| 438 | 20250318 | 115900 | 28538040775 | 32050 | 32075 | 32100 | 32050 | 741 |
| 439 | 20250318 | 115800 | 28514281825 | 32075 | 32100 | 32100 | 32050 | 406 |
| 440 | 20250318 | 115700 | 28501259800 | 32100 | 32050 | 32100 | 32050 | 587 |
| 441 | 20250318 | 115600 | 28482436700 | 32100 | 32100 | 32100 | 32050 | 440 |
| 442 | 20250318 | 115500 | 28468314850 | 32100 | 32050 | 32100 | 32050 | 663 |
| 443 | 20250318 | 115400 | 28447048500 | 32100 | 32000 | 32100 | 32000 | 1225 |
| 444 | 20250318 | 115300 | 28407791900 | 32000 | 31975 | 32050 | 31950 | 681 |
| 445 | 20250318 | 115200 | 28386000475 | 31975 | 32050 | 32050 | 31975 | 2395 |
| 446 | 20250318 | 115100 | 28309351325 | 32050 | 32000 | 32050 | 32000 | 1186 |
| 447 | 20250318 | 115000 | 28271365175 | 32050 | 32100 | 32100 | 32050 | 4498 |
| 448 | 20250318 | 114900 | 28127184375 | 32100 | 32150 | 32150 | 32100 | 945 |
| 449 | 20250318 | 114800 | 28096843875 | 32150 | 32100 | 32150 | 32100 | 364 |
| 450 | 20250318 | 114700 | 28085147525 | 32150 | 32150 | 32150 | 32100 | 1405 |
| 451 | 20250318 | 114600 | 28040044975 | 32150 | 32150 | 32150 | 32100 | 1070 |
| 452 | 20250318 | 114500 | 28005668125 | 32150 | 32150 | 32200 | 32150 | 1566 |
| 453 | 20250318 | 114400 | 27955312175 | 32200 | 32250 | 32250 | 32150 | 2697 |
| 454 | 20250318 | 114300 | 27868425875 | 32250 | 32250 | 32250 | 32250 | 0 |
| 455 | 20250318 | 114200 | 27868425875 | 32250 | 32250 | 32250 | 32250 | 0 |
| 456 | 20250318 | 114100 | 27868425875 | 32250 | 32250 | 32250 | 32250 | 0 |
| 457 | 20250318 | 114000 | 27868425875 | 32250 | 32250 | 32250 | 32250 | 0 |
| 458 | 20250318 | 113900 | 27868425875 | 32250 | 32250 | 32250 | 32250 | 3 |
| 459 | 20250318 | 113800 | 27868329125 | 32250 | 32250 | 32300 | 32200 | 939 |
| 460 | 20250318 | 113700 | 27838037825 | 32250 | 32200 | 32300 | 32150 | 2084 |
| 461 | 20250318 | 113600 | 27770834750 | 32100 | 32100 | 32200 | 32050 | 1657 |
| 462 | 20250318 | 113500 | 27717643025 | 32100 | 32100 | 32200 | 32100 | 3081 |
| 463 | 20250318 | 113400 | 27618704375 | 32100 | 32200 | 32250 | 32100 | 1665 |
| 464 | 20250318 | 113300 | 27565184175 | 32200 | 32300 | 32300 | 32100 | 2941 |
| 465 | 20250318 | 113200 | 27470590925 | 32250 | 32350 | 32350 | 32250 | 3498 |
| 466 | 20250318 | 113100 | 27357635400 | 32350 | 32350 | 32400 | 32300 | 5677 |
| 467 | 20250318 | 113000 | 27174013725 | 32350 | 32300 | 32400 | 32300 | 7924 |
| 468 | 20250318 | 112900 | 26917815125 | 32300 | 32300 | 32300 | 32200 | 3719 |
| 469 | 20250318 | 112800 | 26797771075 | 32300 | 32050 | 32300 | 32050 | 7741 |
| 470 | 20250318 | 112700 | 26548342375 | 32100 | 32050 | 32100 | 32000 | 4621 |
| 471 | 20250318 | 112600 | 26400243625 | 32050 | 32000 | 32050 | 32000 | 669 |
| 472 | 20250318 | 112500 | 26378821150 | 32000 | 32050 | 32050 | 31950 | 983 |
| 473 | 20250318 | 112400 | 26347352125 | 32050 | 32000 | 32050 | 31950 | 309 |
| 474 | 20250318 | 112300 | 26337464025 | 32000 | 31950 | 32050 | 31950 | 859 |
| 475 | 20250318 | 112200 | 26309984725 | 32000 | 32050 | 32050 | 31950 | 111 |
| 476 | 20250318 | 112100 | 26306436925 | 32050 | 31950 | 32050 | 31900 | 1170 |
| 477 | 20250318 | 112000 | 26269029325 | 31950 | 32050 | 32050 | 31950 | 895 |
| 478 | 20250318 | 111900 | 26240419375 | 32000 | 31950 | 32000 | 31950 | 1011 |
| 479 | 20250318 | 111800 | 26208089425 | 31950 | 31950 | 32000 | 31900 | 1427 |
| 480 | 20250318 | 111700 | 26162522525 | 31900 | 32000 | 32000 | 31900 | 523 |
| 481 | 20250318 | 111600 | 26145817350 | 32000 | 31950 | 32000 | 31900 | 1076 |
| 482 | 20250318 | 111500 | 26111465400 | 31950 | 31900 | 31950 | 31900 | 1204 |
| 483 | 20250318 | 111400 | 26073047250 | 31900 | 32000 | 32050 | 31900 | 6956 |
| 484 | 20250318 | 111300 | 25850927825 | 32000 | 32025 | 32050 | 32000 | 1258 |
| 485 | 20250318 | 111200 | 25810627450 | 32025 | 32025 | 32050 | 32000 | 318 |
| 486 | 20250318 | 111100 | 25800442650 | 32050 | 32150 | 32150 | 32000 | 1428 |
| 487 | 20250318 | 111000 | 25754678875 | 32150 | 32000 | 32150 | 31950 | 1210 |
| 488 | 20250318 | 110900 | 25715867825 | 31950 | 31950 | 32050 | 31900 | 3581 |
| 489 | 20250318 | 110800 | 25601293100 | 31900 | 32000 | 32000 | 31900 | 884 |
| 490 | 20250318 | 110700 | 25573042025 | 32000 | 32000 | 32000 | 31950 | 1044 |
| 491 | 20250318 | 110600 | 25539678125 | 31950 | 31950 | 32000 | 31950 | 1443 |
| 492 | 20250318 | 110500 | 25493565975 | 32000 | 32000 | 32000 | 31950 | 1642 |
| 493 | 20250318 | 110400 | 25441089275 | 31950 | 32000 | 32000 | 31950 | 507 |
| 494 | 20250318 | 110300 | 25424880675 | 32000 | 31950 | 32000 | 31900 | 2998 |
| 495 | 20250318 | 110200 | 25329006450 | 31950 | 31950 | 32000 | 31900 | 885 |
| 496 | 20250318 | 110100 | 25300726450 | 31950 | 31950 | 31950 | 31900 | 721 |
| 497 | 20250318 | 110000 | 25277706875 | 31900 | 31900 | 32000 | 31900 | 871 |
| 498 | 20250318 | 105900 | 25249896550 | 31950 | 32000 | 32000 | 31900 | 1364 |
| 499 | 20250318 | 105800 | 25206341550 | 31950 | 31900 | 32000 | 31900 | 2689 |
| 500 | 20250318 | 105700 | 25120463475 | 31900 | 31950 | 32000 | 31900 | 1413 |
| 501 | 20250318 | 105600 | 25075337475 | 31950 | 32000 | 32000 | 31900 | 1063 |
| 502 | 20250318 | 105500 | 25041361925 | 31950 | 32050 | 32050 | 31900 | 2132 |
| 503 | 20250318 | 105400 | 24973186725 | 32050 | 32000 | 32100 | 32000 | 1535 |
| 504 | 20250318 | 105300 | 24924037975 | 32000 | 31900 | 32150 | 31900 | 2720 |
| 505 | 20250318 | 105200 | 24837065625 | 31950 | 32150 | 32150 | 31900 | 6047 |
| 506 | 20250318 | 105100 | 24643572700 | 32150 | 32150 | 32200 | 32100 | 3247 |
| 507 | 20250318 | 105000 | 24539235750 | 32150 | 32200 | 32200 | 32150 | 2338 |
| 508 | 20250318 | 104900 | 24463982350 | 32200 | 32350 | 32350 | 32200 | 6710 |
| 509 | 20250318 | 104800 | 24247484950 | 32350 | 32300 | 32400 | 32300 | 7094 |
| 510 | 20250318 | 104700 | 24017984075 | 32350 | 32250 | 32350 | 32250 | 4735 |
| 511 | 20250318 | 104600 | 23865132275 | 32250 | 32250 | 32300 | 32200 | 4006 |
| 512 | 20250318 | 104500 | 23735934075 | 32250 | 32150 | 32250 | 32100 | 3594 |
| 513 | 20250318 | 104400 | 23620213750 | 32150 | 32250 | 32400 | 32150 | 19397 |
| 514 | 20250318 | 104300 | 22993741375 | 32250 | 32150 | 32300 | 32150 | 4701 |
| 515 | 20250318 | 104200 | 22842230325 | 32200 | 32150 | 32250 | 32100 | 6869 |
| 516 | 20250318 | 104100 | 22621083725 | 32200 | 32250 | 32300 | 32100 | 9754 |
| 517 | 20250318 | 104000 | 22306692750 | 32250 | 32000 | 32300 | 32000 | 24882 |
| 518 | 20250318 | 103900 | 21506534450 | 32000 | 31950 | 32050 | 31900 | 14845 |
| 519 | 20250318 | 103800 | 21031530175 | 31950 | 31950 | 31950 | 31900 | 1959 |
| 520 | 20250318 | 103700 | 20968960825 | 31950 | 31900 | 31950 | 31900 | 3163 |
| 521 | 20250318 | 103600 | 20867979550 | 31900 | 31900 | 31950 | 31900 | 859 |
| 522 | 20250318 | 103500 | 20840564400 | 31950 | 31950 | 32050 | 31900 | 16113 |
| 523 | 20250318 | 103400 | 20325110250 | 32000 | 31900 | 32000 | 31900 | 3836 |
| 524 | 20250318 | 103300 | 20202587250 | 31850 | 31900 | 31950 | 31850 | 2501 |
| 525 | 20250318 | 103200 | 20122814050 | 31900 | 31800 | 31950 | 31750 | 6201 |
| 526 | 20250318 | 103100 | 19925320100 | 31750 | 31800 | 31800 | 31750 | 496 |
| 527 | 20250318 | 103000 | 19909551950 | 31750 | 31750 | 31800 | 31700 | 1549 |
| 528 | 20250318 | 102900 | 19860391175 | 31750 | 31750 | 31750 | 31700 | 1298 |
| 529 | 20250318 | 102800 | 19819239975 | 31750 | 31700 | 31750 | 31700 | 907 |
| 530 | 20250318 | 102700 | 19790482075 | 31700 | 31750 | 31750 | 31650 | 401 |
| 531 | 20250318 | 102600 | 19777767525 | 31700 | 31700 | 31750 | 31650 | 1457 |
| 532 | 20250318 | 102500 | 19731578725 | 31700 | 31700 | 31750 | 31700 | 424 |
| 533 | 20250318 | 102400 | 19718131475 | 31700 | 31750 | 31750 | 31700 | 1292 |
| 534 | 20250318 | 102300 | 19677163425 | 31750 | 31700 | 31750 | 31700 | 598 |
| 535 | 20250318 | 102200 | 19658200025 | 31700 | 31700 | 31750 | 31650 | 2718 |
| 536 | 20250318 | 102100 | 19572039975 | 31700 | 31700 | 31750 | 31650 | 4033 |
| 537 | 20250318 | 102000 | 19444315975 | 31700 | 31750 | 31750 | 31650 | 2873 |
| 538 | 20250318 | 101900 | 19353249825 | 31750 | 31750 | 31750 | 31700 | 261 |
| 539 | 20250318 | 101800 | 19344966275 | 31750 | 31750 | 31800 | 31700 | 2978 |
| 540 | 20250318 | 101700 | 19250524275 | 31750 | 31650 | 31750 | 31650 | 1877 |
| 541 | 20250318 | 101600 | 19191025800 | 31650 | 31650 | 31700 | 31650 | 762 |
| 542 | 20250318 | 101500 | 19166898175 | 31650 | 31700 | 31700 | 31650 | 1738 |
| 543 | 20250318 | 101400 | 19111856225 | 31700 | 31700 | 31750 | 31650 | 3665 |
| 544 | 20250318 | 101300 | 18995684075 | 31700 | 31700 | 31700 | 31650 | 1471 |
| 545 | 20250318 | 101200 | 18949110375 | 31700 | 31700 | 31750 | 31650 | 8117 |
| 546 | 20250318 | 101100 | 18691870150 | 31750 | 31800 | 31800 | 31700 | 2042 |
| 547 | 20250318 | 101000 | 18627072600 | 31800 | 31800 | 31850 | 31800 | 1773 |
| 548 | 20250318 | 100900 | 18570658150 | 31800 | 31850 | 31900 | 31800 | 1948 |
| 549 | 20250318 | 100800 | 18508608950 | 31900 | 31850 | 31900 | 31800 | 1578 |
| 550 | 20250318 | 100700 | 18458312775 | 31900 | 31850 | 31900 | 31850 | 1448 |
| 551 | 20250318 | 100600 | 18412147425 | 31850 | 31700 | 31850 | 31700 | 3743 |
| 552 | 20250318 | 100500 | 18293245175 | 31750 | 31700 | 31750 | 31650 | 1658 |
| 553 | 20250318 | 100400 | 18240677850 | 31650 | 31700 | 31700 | 31650 | 642 |
| 554 | 20250318 | 100300 | 18220345150 | 31700 | 31650 | 31750 | 31650 | 1065 |
| 555 | 20250318 | 100200 | 18186595550 | 31700 | 31650 | 31725 | 31650 | 1400 |
| 556 | 20250318 | 100100 | 18142241800 | 31650 | 31650 | 31700 | 31600 | 2034 |
| 557 | 20250318 | 100000 | 18077851700 | 31650 | 31725 | 31750 | 31650 | 2839 |
| 558 | 20250318 | 095900 | 17987862900 | 31700 | 31800 | 31800 | 31700 | 2896 |
| 559 | 20250318 | 095800 | 17895953600 | 31750 | 31800 | 31800 | 31700 | 1631 |
| 560 | 20250318 | 095700 | 17844144150 | 31800 | 31800 | 31800 | 31750 | 1166 |
| 561 | 20250318 | 095600 | 17807118000 | 31800 | 31700 | 31800 | 31650 | 5744 |
| 562 | 20250318 | 095500 | 17625051700 | 31700 | 31700 | 31700 | 31650 | 3452 |
| 563 | 20250318 | 095400 | 17515757400 | 31700 | 31650 | 31700 | 31650 | 1829 |
| 564 | 20250318 | 095300 | 17457835450 | 31700 | 31650 | 31700 | 31600 | 4081 |
| 565 | 20250318 | 095200 | 17328649575 | 31650 | 31800 | 31850 | 31650 | 8298 |
| 566 | 20250318 | 095100 | 17065122225 | 31850 | 31900 | 31900 | 31800 | 4846 |
| 567 | 20250318 | 095000 | 16910698925 | 31900 | 31950 | 31950 | 31900 | 2790 |
| 568 | 20250318 | 094900 | 16821685375 | 31950 | 31925 | 32000 | 31900 | 4313 |
| 569 | 20250318 | 094800 | 16683891425 | 31900 | 31900 | 31950 | 31900 | 1098 |
| 570 | 20250318 | 094700 | 16648822025 | 31950 | 31950 | 32000 | 31850 | 8860 |
| 571 | 20250318 | 094600 | 16365937775 | 31950 | 31900 | 31950 | 31850 | 1959 |
| 572 | 20250318 | 094500 | 16303426075 | 31900 | 31900 | 31950 | 31900 | 2671 |
| 573 | 20250318 | 094400 | 16218204225 | 31950 | 31950 | 32000 | 31900 | 4646 |
| 574 | 20250318 | 094300 | 16069792000 | 31900 | 31850 | 31950 | 31825 | 7622 |
| 575 | 20250318 | 094200 | 15826614600 | 31850 | 31700 | 31850 | 31650 | 2547 |
| 576 | 20250318 | 094100 | 15745799250 | 31650 | 31850 | 31850 | 31650 | 8637 |
| 577 | 20250318 | 094000 | 15471318075 | 31850 | 31950 | 31950 | 31850 | 5470 |
| 578 | 20250318 | 093900 | 15296833175 | 31950 | 31900 | 31950 | 31850 | 3306 |
| 579 | 20250318 | 093800 | 15191389550 | 31900 | 32000 | 32050 | 31800 | 18907 |
| 580 | 20250318 | 093700 | 14587386800 | 32000 | 31750 | 32000 | 31750 | 35225 |
| 581 | 20250318 | 093600 | 13463121400 | 31800 | 31550 | 31850 | 31550 | 14313 |
| 582 | 20250318 | 093500 | 13009974150 | 31550 | 31450 | 31550 | 31425 | 10005 |
| 583 | 20250318 | 093400 | 12695050550 | 31425 | 31450 | 31450 | 31400 | 1792 |
| 584 | 20250318 | 093300 | 12638740400 | 31425 | 31450 | 31450 | 31400 | 1268 |
| 585 | 20250318 | 093200 | 12598917750 | 31400 | 31350 | 31450 | 31300 | 6681 |
| 586 | 20250318 | 093100 | 12389203000 | 31300 | 31400 | 31400 | 31300 | 5232 |
| 587 | 20250318 | 093000 | 12225268250 | 31350 | 31400 | 31450 | 31350 | 3473 |
| 588 | 20250318 | 092900 | 12116306250 | 31400 | 31325 | 31450 | 31325 | 7863 |
| 589 | 20250318 | 092800 | 11869485025 | 31325 | 31350 | 31350 | 31300 | 3907 |
| 590 | 20250318 | 092700 | 11747090500 | 31300 | 31300 | 31350 | 31300 | 2758 |
| 591 | 20250318 | 092600 | 11660709950 | 31350 | 31400 | 31400 | 31300 | 7206 |
| 592 | 20250318 | 092500 | 11434766975 | 31350 | 31350 | 31400 | 31300 | 4490 |
| 593 | 20250318 | 092400 | 11293863225 | 31350 | 31300 | 31350 | 31300 | 1138 |
| 594 | 20250318 | 092300 | 11258198475 | 31300 | 31325 | 31350 | 31250 | 5614 |
| 595 | 20250318 | 092200 | 11082467575 | 31325 | 31250 | 31350 | 31250 | 4643 |
| 596 | 20250318 | 092100 | 10937117650 | 31250 | 31250 | 31300 | 31200 | 5337 |
| 597 | 20250318 | 092000 | 10770380075 | 31225 | 31175 | 31300 | 31150 | 7467 |
| 598 | 20250318 | 091900 | 10537359125 | 31150 | 31025 | 31150 | 31000 | 9803 |
| 599 | 20250318 | 091800 | 10232469400 | 31050 | 31200 | 31200 | 31000 | 41380 |
| 600 | 20250318 | 091700 | 8946218125 | 31200 | 31300 | 31300 | 31200 | 11045 |
| 601 | 20250318 | 091600 | 8601241400 | 31350 | 31400 | 31450 | 31250 | 17921 |
| 602 | 20250318 | 091500 | 8040094250 | 31400 | 31450 | 31500 | 31400 | 5742 |
| 603 | 20250318 | 091400 | 7859660550 | 31500 | 31400 | 31500 | 31400 | 3569 |
| 604 | 20250318 | 091300 | 7747454475 | 31450 | 31350 | 31450 | 31350 | 5585 |
| 605 | 20250318 | 091200 | 7572250075 | 31400 | 31500 | 31500 | 31350 | 6028 |
| 606 | 20250318 | 091100 | 7382862700 | 31500 | 31350 | 31500 | 31350 | 6575 |
| 607 | 20250318 | 091000 | 7176287675 | 31400 | 31525 | 31550 | 31400 | 11307 |
| 608 | 20250318 | 090900 | 6820432950 | 31525 | 31600 | 31600 | 31500 | 3724 |
| 609 | 20250318 | 090800 | 6702935750 | 31550 | 31700 | 31750 | 31550 | 8759 |
| 610 | 20250318 | 090700 | 6425962900 | 31700 | 31450 | 31700 | 31400 | 12952 |
| 611 | 20250318 | 090600 | 6017503625 | 31450 | 31325 | 31500 | 31200 | 24967 |
| 612 | 20250318 | 090500 | 5236182575 | 31325 | 31600 | 31600 | 31300 | 34809 |
| 613 | 20250318 | 090400 | 4141416250 | 31550 | 31500 | 31650 | 31500 | 19442 |
| 614 | 20250318 | 090300 | 3527512500 | 31550 | 31700 | 31750 | 31500 | 24451 |
| 615 | 20250318 | 090200 | 2755127200 | 31750 | 31800 | 31900 | 31700 | 15357 |
| 616 | 20250318 | 090100 | 2266542675 | 31800 | 31850 | 31850 | 31550 | 34334 |
| 617 | 20250318 | 090000 | 1178350675 | 31800 | 31950 | 32000 | 31700 | 36618 |