33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 3 | 20250318 | 191500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20250318 | 191400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20250318 | 191300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20250318 | 191200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20250318 | 191100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20250318 | 191000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20250318 | 190900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20250318 | 190800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20250318 | 190700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20250318 | 190600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20250318 | 190500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20250318 | 190400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20250318 | 190300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20250318 | 190200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20250318 | 190100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20250318 | 190000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20250318 | 185900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20250318 | 185800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20250318 | 185700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20250318 | 185600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20250318 | 185500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20250318 | 185400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20250318 | 185300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20250318 | 185200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20250318 | 185100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20250318 | 185000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20250318 | 184900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20250318 | 184800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20250318 | 184700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20250318 | 184600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 33 | 20250318 | 184500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20250318 | 184400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20250318 | 184300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20250318 | 184200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20250318 | 184100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20250318 | 184000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20250318 | 183900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20250318 | 183800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20250318 | 183700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20250318 | 183600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20250318 | 183500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20250318 | 183400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20250318 | 183300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20250318 | 183200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20250318 | 183100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20250318 | 183000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20250318 | 182900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20250318 | 182800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20250318 | 182700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20250318 | 182600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20250318 | 182500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20250318 | 182400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20250318 | 182300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20250318 | 182200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20250318 | 182100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20250318 | 182000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20250318 | 181900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20250318 | 181800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20250318 | 181700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20250318 | 181600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 63 | 20250318 | 181500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20250318 | 181400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20250318 | 181300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20250318 | 181200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20250318 | 181100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20250318 | 181000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20250318 | 180900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20250318 | 180800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20250318 | 180700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20250318 | 180600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20250318 | 180500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20250318 | 180400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20250318 | 180300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20250318 | 180200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20250318 | 180100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20250318 | 180000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20250318 | 175900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20250318 | 175800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20250318 | 175700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20250318 | 175600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20250318 | 175500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20250318 | 175400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20250318 | 175300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20250318 | 175200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20250318 | 175100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20250318 | 175000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20250318 | 174900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20250318 | 174800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20250318 | 174700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20250318 | 174600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 93 | 20250318 | 174500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20250318 | 174400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20250318 | 174300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20250318 | 174200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20250318 | 174100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20250318 | 174000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20250318 | 173900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20250318 | 173800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20250318 | 173700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20250318 | 173600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20250318 | 173500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20250318 | 173400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20250318 | 173300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20250318 | 173200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20250318 | 173100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20250318 | 173000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20250318 | 172900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20250318 | 172800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20250318 | 172700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20250318 | 172600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20250318 | 172500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20250318 | 172400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20250318 | 172300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20250318 | 172200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20250318 | 172100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20250318 | 172000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20250318 | 171900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20250318 | 171800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20250318 | 171700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20250318 | 171600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 123 | 20250318 | 171500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20250318 | 171400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20250318 | 171300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20250318 | 171200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20250318 | 171100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20250318 | 171000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20250318 | 170900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20250318 | 170800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20250318 | 170700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20250318 | 170600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20250318 | 170500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20250318 | 170400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20250318 | 170300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20250318 | 170200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20250318 | 170100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20250318 | 170000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20250318 | 165900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20250318 | 165800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20250318 | 165700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20250318 | 165600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20250318 | 165500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20250318 | 165400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20250318 | 165300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20250318 | 165200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20250318 | 165100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20250318 | 165000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20250318 | 164900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20250318 | 164800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20250318 | 164700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20250318 | 164600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 153 | 20250318 | 164500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20250318 | 164400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20250318 | 164300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20250318 | 164200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20250318 | 164100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20250318 | 164000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20250318 | 163900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20250318 | 163800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20250318 | 163700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20250318 | 163600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20250318 | 163500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20250318 | 163400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20250318 | 163300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20250318 | 163200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20250318 | 163100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20250318 | 163000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20250318 | 162900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20250318 | 162800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20250318 | 162700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20250318 | 162600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20250318 | 162500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20250318 | 162400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20250318 | 162300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20250318 | 162200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20250318 | 162100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20250318 | 162000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20250318 | 161900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20250318 | 161800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20250318 | 161700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20250318 | 161600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 183 | 20250318 | 161500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20250318 | 161400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20250318 | 161300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20250318 | 161200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20250318 | 161100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20250318 | 161000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20250318 | 160900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20250318 | 160800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20250318 | 160700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20250318 | 160600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20250318 | 160500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20250318 | 160400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20250318 | 160300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20250318 | 160200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20250318 | 160100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20250318 | 160000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20250318 | 155900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20250318 | 155800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20250318 | 155700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20250318 | 155600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20250318 | 155500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20250318 | 155400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20250318 | 155300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20250318 | 155200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20250318 | 155100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20250318 | 155000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20250318 | 154900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20250318 | 154800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20250318 | 154700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20250318 | 154600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 213 | 20250318 | 154500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20250318 | 154400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20250318 | 154300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20250318 | 154200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20250318 | 154100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20250318 | 154000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20250318 | 153900 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20250318 | 153800 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20250318 | 153700 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20250318 | 153600 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20250318 | 153500 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20250318 | 153400 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20250318 | 153300 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20250318 | 153200 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20250318 | 153100 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20250318 | 153000 | 17159749250 | 42100 | 42100 | 42100 | 42100 | 3940 |
| 229 | 20250318 | 152900 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 230 | 20250318 | 152800 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 231 | 20250318 | 152700 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 232 | 20250318 | 152600 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 233 | 20250318 | 152500 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 234 | 20250318 | 152400 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 235 | 20250318 | 152300 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 236 | 20250318 | 152200 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 237 | 20250318 | 152100 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20250318 | 152000 | 16993875250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 239 | 20250318 | 151900 | 16993875250 | 42050 | 42050 | 42100 | 42000 | 689 |
| 240 | 20250318 | 151800 | 16964902800 | 42000 | 42000 | 42050 | 41950 | 535 |
| 241 | 20250318 | 151700 | 16942438800 | 42000 | 41950 | 42000 | 41900 | 422 |
| 242 | 20250318 | 151600 | 16924738300 | 42000 | 41950 | 42000 | 41900 | 985 |
| 243 | 20250318 | 151500 | 16883409500 | 41900 | 41900 | 41950 | 41900 | 376 |
| 244 | 20250318 | 151400 | 16867647800 | 41900 | 41950 | 42000 | 41900 | 1754 |
| 245 | 20250318 | 151300 | 16794086800 | 41950 | 42000 | 42000 | 41950 | 549 |
| 246 | 20250318 | 151200 | 16771050150 | 42000 | 42100 | 42100 | 41950 | 2367 |
| 247 | 20250318 | 151100 | 16671604050 | 42100 | 42100 | 42100 | 42050 | 607 |
| 248 | 20250318 | 151000 | 16646055850 | 42100 | 42050 | 42100 | 42050 | 421 |
| 249 | 20250318 | 150900 | 16628340700 | 42100 | 42050 | 42100 | 42000 | 495 |
| 250 | 20250318 | 150800 | 16607526700 | 42050 | 42050 | 42100 | 42000 | 874 |
| 251 | 20250318 | 150700 | 16570786400 | 42050 | 42000 | 42100 | 42000 | 653 |
| 252 | 20250318 | 150600 | 16543339650 | 42000 | 42050 | 42050 | 42000 | 539 |
| 253 | 20250318 | 150500 | 16520693950 | 42050 | 42000 | 42050 | 41950 | 986 |
| 254 | 20250318 | 150400 | 16479274450 | 42000 | 41950 | 42000 | 41900 | 557 |
| 255 | 20250318 | 150300 | 16455907800 | 41900 | 41950 | 41950 | 41900 | 218 |
| 256 | 20250318 | 150200 | 16446770450 | 41950 | 41900 | 41950 | 41850 | 1080 |
| 257 | 20250318 | 150100 | 16401505800 | 41900 | 41800 | 41900 | 41800 | 163 |
| 258 | 20250318 | 150000 | 16394683200 | 41800 | 41800 | 41900 | 41750 | 1026 |
| 259 | 20250318 | 145900 | 16351789400 | 41750 | 41750 | 41800 | 41700 | 847 |
| 260 | 20250318 | 145800 | 16316419075 | 41775 | 41750 | 41775 | 41750 | 213 |
| 261 | 20250318 | 145700 | 16307526200 | 41750 | 41750 | 41800 | 41750 | 592 |
| 262 | 20250318 | 145600 | 16282798250 | 41750 | 41750 | 41800 | 41750 | 270 |
| 263 | 20250318 | 145500 | 16271524900 | 41750 | 41800 | 41800 | 41750 | 404 |
| 264 | 20250318 | 145400 | 16254655150 | 41750 | 41800 | 41800 | 41750 | 609 |
| 265 | 20250318 | 145300 | 16229204250 | 41850 | 41800 | 41850 | 41800 | 249 |
| 266 | 20250318 | 145200 | 16218794500 | 41800 | 41800 | 41850 | 41800 | 272 |
| 267 | 20250318 | 145100 | 16207424600 | 41850 | 41800 | 41850 | 41800 | 237 |
| 268 | 20250318 | 145000 | 16197517450 | 41850 | 41850 | 41850 | 41800 | 178 |
| 269 | 20250318 | 144900 | 16190069700 | 41800 | 41850 | 41850 | 41800 | 247 |
| 270 | 20250318 | 144800 | 16179744775 | 41800 | 41800 | 41850 | 41800 | 208 |
| 271 | 20250318 | 144700 | 16171049975 | 41800 | 41800 | 41850 | 41800 | 150 |
| 272 | 20250318 | 144600 | 16164776600 | 41800 | 41850 | 41850 | 41800 | 213 |
| 273 | 20250318 | 144500 | 16155865550 | 41850 | 41850 | 41900 | 41800 | 525 |
| 274 | 20250318 | 144400 | 16133889100 | 41800 | 41800 | 41850 | 41800 | 517 |
| 275 | 20250318 | 144300 | 16112257100 | 41800 | 41850 | 41850 | 41800 | 120 |
| 276 | 20250318 | 144200 | 16107239450 | 41800 | 41850 | 41850 | 41800 | 303 |
| 277 | 20250318 | 144100 | 16094573750 | 41850 | 41800 | 41850 | 41750 | 442 |
| 278 | 20250318 | 144000 | 16076100800 | 41800 | 41750 | 41800 | 41750 | 437 |
| 279 | 20250318 | 143900 | 16057836750 | 41750 | 41750 | 41800 | 41750 | 1874 |
| 280 | 20250318 | 143800 | 15979586550 | 41750 | 41700 | 41750 | 41700 | 358 |
| 281 | 20250318 | 143700 | 15964652750 | 41700 | 41700 | 41750 | 41700 | 124 |
| 282 | 20250318 | 143600 | 15959480800 | 41700 | 41750 | 41750 | 41700 | 703 |
| 283 | 20250318 | 143500 | 15930154550 | 41750 | 41750 | 41750 | 41700 | 216 |
| 284 | 20250318 | 143400 | 15921145500 | 41750 | 41750 | 41750 | 41700 | 80 |
| 285 | 20250318 | 143300 | 15917807750 | 41700 | 41700 | 41750 | 41700 | 168 |
| 286 | 20250318 | 143200 | 15910801550 | 41725 | 41700 | 41725 | 41700 | 445 |
| 287 | 20250318 | 143100 | 15892244850 | 41700 | 41700 | 41700 | 41650 | 2019 |
| 288 | 20250318 | 143000 | 15808059800 | 41700 | 41775 | 41800 | 41700 | 153 |
| 289 | 20250318 | 142900 | 15801673100 | 41775 | 41750 | 41800 | 41750 | 432 |
| 290 | 20250318 | 142800 | 15783635950 | 41700 | 41750 | 41800 | 41700 | 883 |
| 291 | 20250318 | 142700 | 15746771850 | 41750 | 41800 | 41800 | 41750 | 172 |
| 292 | 20250318 | 142600 | 15739589550 | 41800 | 41800 | 41800 | 41700 | 132 |
| 293 | 20250318 | 142500 | 15734077250 | 41800 | 41750 | 41800 | 41750 | 195 |
| 294 | 20250318 | 142400 | 15725927200 | 41750 | 41750 | 41800 | 41750 | 230 |
| 295 | 20250318 | 142300 | 15716323000 | 41700 | 41750 | 41800 | 41700 | 104 |
| 296 | 20250318 | 142200 | 15711980400 | 41700 | 41700 | 41700 | 41650 | 369 |
| 297 | 20250318 | 142100 | 15696594500 | 41700 | 41575 | 41700 | 41550 | 2182 |
| 298 | 20250318 | 142000 | 15605791300 | 41575 | 41625 | 41625 | 41550 | 2147 |
| 299 | 20250318 | 141900 | 15516513025 | 41625 | 41700 | 41700 | 41600 | 3945 |
| 300 | 20250318 | 141800 | 15352165750 | 41700 | 41750 | 41750 | 41700 | 3912 |
| 301 | 20250318 | 141700 | 15189024150 | 41750 | 41800 | 41800 | 41750 | 280 |
| 302 | 20250318 | 141600 | 15177333900 | 41800 | 41775 | 41800 | 41750 | 134 |
| 303 | 20250318 | 141500 | 15171735900 | 41775 | 41750 | 41800 | 41750 | 165 |
| 304 | 20250318 | 141400 | 15164846050 | 41700 | 41700 | 41750 | 41700 | 275 |
| 305 | 20250318 | 141300 | 15153368650 | 41750 | 41700 | 41750 | 41700 | 441 |
| 306 | 20250318 | 141200 | 15134969950 | 41700 | 41700 | 41750 | 41700 | 211 |
| 307 | 20250318 | 141100 | 15126165700 | 41750 | 41750 | 41750 | 41700 | 374 |
| 308 | 20250318 | 141000 | 15110554400 | 41700 | 41750 | 41750 | 41700 | 321 |
| 309 | 20250318 | 140900 | 15097157200 | 41750 | 41750 | 41750 | 41700 | 427 |
| 310 | 20250318 | 140800 | 15079333850 | 41750 | 41750 | 41800 | 41750 | 232 |
| 311 | 20250318 | 140700 | 15069647750 | 41750 | 41775 | 41800 | 41750 | 404 |
| 312 | 20250318 | 140600 | 15052780175 | 41775 | 41750 | 41775 | 41750 | 541 |
| 313 | 20250318 | 140500 | 15030193350 | 41750 | 41750 | 41800 | 41750 | 279 |
| 314 | 20250318 | 140400 | 15018541200 | 41750 | 41775 | 41800 | 41750 | 1245 |
| 315 | 20250318 | 140300 | 14966530975 | 41775 | 41850 | 41850 | 41750 | 3150 |
| 316 | 20250318 | 140200 | 14834906800 | 41850 | 41850 | 41850 | 41800 | 603 |
| 317 | 20250318 | 140100 | 14809677500 | 41850 | 41850 | 41850 | 41800 | 349 |
| 318 | 20250318 | 140000 | 14795087300 | 41850 | 41800 | 41850 | 41800 | 218 |
| 319 | 20250318 | 135900 | 14785968400 | 41800 | 41850 | 41850 | 41800 | 382 |
| 320 | 20250318 | 135800 | 14769992550 | 41800 | 41850 | 41900 | 41800 | 1181 |
| 321 | 20250318 | 135700 | 14720566400 | 41850 | 41850 | 41900 | 41850 | 106 |
| 322 | 20250318 | 135600 | 14716130150 | 41900 | 41900 | 41900 | 41850 | 288 |
| 323 | 20250318 | 135500 | 14704070350 | 41850 | 41900 | 41900 | 41850 | 1655 |
| 324 | 20250318 | 135400 | 14634808475 | 41850 | 41850 | 41900 | 41850 | 1160 |
| 325 | 20250318 | 135300 | 14586211125 | 41900 | 41900 | 41900 | 41850 | 243 |
| 326 | 20250318 | 135200 | 14576039875 | 41900 | 41900 | 41950 | 41900 | 1417 |
| 327 | 20250318 | 135100 | 14516654025 | 41900 | 41950 | 41950 | 41900 | 291 |
| 328 | 20250318 | 135000 | 14504460525 | 41950 | 41950 | 41950 | 41900 | 1399 |
| 329 | 20250318 | 134900 | 14445826350 | 41950 | 41950 | 42000 | 41950 | 360 |
| 330 | 20250318 | 134800 | 14430722200 | 41950 | 42000 | 42000 | 41950 | 193 |
| 331 | 20250318 | 134700 | 14422620500 | 42000 | 41950 | 42000 | 41950 | 769 |
| 332 | 20250318 | 134600 | 14390360350 | 42000 | 41950 | 42050 | 41950 | 1245 |
| 333 | 20250318 | 134500 | 14338073150 | 41950 | 42000 | 42000 | 41950 | 123 |
| 334 | 20250318 | 134400 | 14332910950 | 42000 | 42000 | 42000 | 41950 | 671 |
| 335 | 20250318 | 134300 | 14304754550 | 41950 | 41950 | 42000 | 41950 | 96 |
| 336 | 20250318 | 134200 | 14300727250 | 41950 | 42000 | 42000 | 41950 | 196 |
| 337 | 20250318 | 134100 | 14292504450 | 42000 | 42000 | 42000 | 41950 | 182 |
| 338 | 20250318 | 134000 | 14284862550 | 42000 | 41950 | 42025 | 41950 | 459 |
| 339 | 20250318 | 133900 | 14265589050 | 42000 | 42000 | 42000 | 41950 | 104 |
| 340 | 20250318 | 133800 | 14261223150 | 41950 | 41950 | 42000 | 41950 | 140 |
| 341 | 20250318 | 133700 | 14255350100 | 41950 | 41950 | 42000 | 41950 | 156 |
| 342 | 20250318 | 133600 | 14248805050 | 41950 | 41950 | 42000 | 41950 | 209 |
| 343 | 20250318 | 133500 | 14240033100 | 41950 | 42000 | 42000 | 41950 | 259 |
| 344 | 20250318 | 133400 | 14229166900 | 42000 | 42000 | 42000 | 41950 | 265 |
| 345 | 20250318 | 133300 | 14218049625 | 42000 | 41950 | 42000 | 41900 | 165 |
| 346 | 20250318 | 133200 | 14211127700 | 41950 | 41900 | 41950 | 41900 | 888 |
| 347 | 20250318 | 133100 | 14173878500 | 41900 | 41900 | 41950 | 41900 | 227 |
| 348 | 20250318 | 133000 | 14164367125 | 41900 | 41900 | 41950 | 41900 | 156 |
| 349 | 20250318 | 132900 | 14157830600 | 41900 | 41950 | 41950 | 41900 | 308 |
| 350 | 20250318 | 132800 | 14144912775 | 41950 | 41900 | 41950 | 41900 | 327 |
| 351 | 20250318 | 132700 | 14131206325 | 41900 | 41900 | 41950 | 41900 | 82 |
| 352 | 20250318 | 132600 | 14127769300 | 41900 | 41950 | 41950 | 41900 | 323 |
| 353 | 20250318 | 132500 | 14114231750 | 41950 | 41950 | 41950 | 41950 | 740 |
| 354 | 20250318 | 132400 | 14083188750 | 42000 | 41950 | 42000 | 41950 | 1191 |
| 355 | 20250318 | 132300 | 14033221300 | 41950 | 42000 | 42050 | 41950 | 2900 |
| 356 | 20250318 | 132200 | 13911421450 | 42000 | 42050 | 42050 | 42000 | 104 |
| 357 | 20250318 | 132100 | 13907053400 | 42000 | 42050 | 42100 | 42000 | 551 |
| 358 | 20250318 | 132000 | 13883883850 | 42050 | 42050 | 42100 | 42050 | 208 |
| 359 | 20250318 | 131900 | 13875132900 | 42050 | 42050 | 42150 | 42050 | 40 |
| 360 | 20250318 | 131800 | 13873450800 | 42050 | 42100 | 42150 | 42050 | 826 |
| 361 | 20250318 | 131700 | 13838695850 | 42150 | 42100 | 42150 | 42100 | 39 |
| 362 | 20250318 | 131600 | 13837053250 | 42100 | 42050 | 42125 | 42050 | 139 |
| 363 | 20250318 | 131500 | 13831201900 | 42050 | 42150 | 42150 | 42050 | 495 |
| 364 | 20250318 | 131400 | 13810382150 | 42150 | 42050 | 42150 | 42050 | 503 |
| 365 | 20250318 | 131300 | 13789210150 | 42050 | 42100 | 42150 | 42050 | 256 |
| 366 | 20250318 | 131200 | 13778429550 | 42150 | 42150 | 42150 | 42100 | 174 |
| 367 | 20250318 | 131100 | 13771098800 | 42100 | 42100 | 42150 | 42100 | 167 |
| 368 | 20250318 | 131000 | 13764061050 | 42100 | 42150 | 42150 | 42100 | 566 |
| 369 | 20250318 | 130900 | 13740232400 | 42100 | 42200 | 42200 | 42100 | 2709 |
| 370 | 20250318 | 130800 | 13626007025 | 42200 | 42200 | 42300 | 42200 | 589 |
| 371 | 20250318 | 130700 | 13601134475 | 42200 | 42200 | 42250 | 42200 | 208 |
| 372 | 20250318 | 130600 | 13592354525 | 42200 | 42250 | 42250 | 42200 | 40 |
| 373 | 20250318 | 130500 | 13590666475 | 42200 | 42250 | 42250 | 42200 | 127 |
| 374 | 20250318 | 130400 | 13585303075 | 42250 | 42200 | 42250 | 42200 | 243 |
| 375 | 20250318 | 130300 | 13575044175 | 42250 | 42200 | 42250 | 42150 | 407 |
| 376 | 20250318 | 130200 | 13557868525 | 42150 | 42250 | 42250 | 42150 | 81 |
| 377 | 20250318 | 130100 | 13554450275 | 42250 | 42250 | 42250 | 42200 | 312 |
| 378 | 20250318 | 130000 | 13541277825 | 42200 | 42300 | 42300 | 42200 | 78 |
| 379 | 20250318 | 125900 | 13537982825 | 42250 | 42200 | 42300 | 42200 | 478 |
| 380 | 20250318 | 125800 | 13517808075 | 42200 | 42100 | 42200 | 42100 | 75 |
| 381 | 20250318 | 125700 | 13514647525 | 42100 | 42150 | 42150 | 42100 | 231 |
| 382 | 20250318 | 125600 | 13504916925 | 42150 | 42150 | 42150 | 42100 | 241 |
| 383 | 20250318 | 125500 | 13494764475 | 42150 | 42200 | 42200 | 42150 | 647 |
| 384 | 20250318 | 125400 | 13467466625 | 42200 | 42350 | 42350 | 42200 | 313 |
| 385 | 20250318 | 125300 | 13454244675 | 42250 | 42450 | 42450 | 42250 | 6873 |
| 386 | 20250318 | 125200 | 13163237425 | 42400 | 42400 | 42400 | 42350 | 202 |
| 387 | 20250318 | 125100 | 13154674475 | 42350 | 42400 | 42400 | 42350 | 62 |
| 388 | 20250318 | 125000 | 13152046875 | 42400 | 42400 | 42400 | 42350 | 116 |
| 389 | 20250318 | 124900 | 13147130825 | 42400 | 42350 | 42400 | 42350 | 149 |
| 390 | 20250318 | 124800 | 13140814575 | 42400 | 42400 | 42400 | 42350 | 26 |
| 391 | 20250318 | 124700 | 13139713225 | 42400 | 42450 | 42450 | 42400 | 231 |
| 392 | 20250318 | 124600 | 13129918325 | 42450 | 42400 | 42450 | 42400 | 54 |
| 393 | 20250318 | 124500 | 13127628325 | 42400 | 42400 | 42450 | 42400 | 158 |
| 394 | 20250318 | 124400 | 13120923475 | 42400 | 42450 | 42450 | 42400 | 47 |
| 395 | 20250318 | 124300 | 13118929825 | 42400 | 42400 | 42450 | 42350 | 306 |
| 396 | 20250318 | 124200 | 13105957975 | 42400 | 42400 | 42450 | 42400 | 436 |
| 397 | 20250318 | 124100 | 13087471525 | 42400 | 42400 | 42400 | 42400 | 101 |
| 398 | 20250318 | 124000 | 13083189125 | 42400 | 42400 | 42400 | 42350 | 613 |
| 399 | 20250318 | 123900 | 13057225525 | 42400 | 42375 | 42450 | 42375 | 975 |
| 400 | 20250318 | 123800 | 13015883950 | 42350 | 42425 | 42425 | 42350 | 1066 |
| 401 | 20250318 | 123700 | 12970693425 | 42400 | 42450 | 42450 | 42400 | 163 |
| 402 | 20250318 | 123600 | 12963775875 | 42400 | 42450 | 42450 | 42400 | 198 |
| 403 | 20250318 | 123500 | 12955373975 | 42450 | 42450 | 42450 | 42400 | 4 |
| 404 | 20250318 | 123400 | 12955204225 | 42450 | 42400 | 42450 | 42400 | 1043 |
| 405 | 20250318 | 123300 | 12910929525 | 42450 | 42400 | 42450 | 42400 | 119 |
| 406 | 20250318 | 123200 | 12905879225 | 42400 | 42400 | 42450 | 42350 | 671 |
| 407 | 20250318 | 123100 | 12877429475 | 42400 | 42350 | 42400 | 42350 | 120 |
| 408 | 20250318 | 123000 | 12872342025 | 42400 | 42450 | 42500 | 42400 | 3057 |
| 409 | 20250318 | 122900 | 12742544025 | 42450 | 42400 | 42500 | 42400 | 1604 |
| 410 | 20250318 | 122800 | 12674498625 | 42400 | 42300 | 42400 | 42300 | 1432 |
| 411 | 20250318 | 122700 | 12613875725 | 42300 | 42275 | 42300 | 42250 | 305 |
| 412 | 20250318 | 122600 | 12600975000 | 42275 | 42250 | 42300 | 42250 | 169 |
| 413 | 20250318 | 122500 | 12593830925 | 42250 | 42300 | 42300 | 42250 | 171 |
| 414 | 20250318 | 122400 | 12586600725 | 42300 | 42300 | 42300 | 42250 | 11 |
| 415 | 20250318 | 122300 | 12586135875 | 42300 | 42300 | 42300 | 42300 | 122 |
| 416 | 20250318 | 122200 | 12580975275 | 42300 | 42250 | 42300 | 42250 | 245 |
| 417 | 20250318 | 122100 | 12570616225 | 42250 | 42250 | 42300 | 42250 | 780 |
| 418 | 20250318 | 122000 | 12537656225 | 42300 | 42300 | 42300 | 42250 | 184 |
| 419 | 20250318 | 121900 | 12529875425 | 42300 | 42250 | 42300 | 42250 | 155 |
| 420 | 20250318 | 121800 | 12523319550 | 42275 | 42250 | 42300 | 42250 | 210 |
| 421 | 20250318 | 121700 | 12514439975 | 42300 | 42250 | 42300 | 42250 | 708 |
| 422 | 20250318 | 121600 | 12484522325 | 42200 | 42250 | 42300 | 42200 | 208 |
| 423 | 20250318 | 121500 | 12475732825 | 42250 | 42200 | 42250 | 42200 | 75 |
| 424 | 20250318 | 121400 | 12472567025 | 42250 | 42250 | 42250 | 42200 | 40 |
| 425 | 20250318 | 121300 | 12470878425 | 42200 | 42200 | 42250 | 42200 | 370 |
| 426 | 20250318 | 121200 | 12455259175 | 42200 | 42150 | 42200 | 42150 | 260 |
| 427 | 20250318 | 121100 | 12444287475 | 42150 | 42150 | 42200 | 42150 | 1328 |
| 428 | 20250318 | 121000 | 12388311875 | 42200 | 42200 | 42200 | 42150 | 14 |
| 429 | 20250318 | 120900 | 12387721125 | 42200 | 42200 | 42200 | 42150 | 112 |
| 430 | 20250318 | 120800 | 12382995025 | 42200 | 42200 | 42250 | 42200 | 1272 |
| 431 | 20250318 | 120700 | 12329316575 | 42250 | 42250 | 42250 | 42200 | 64 |
| 432 | 20250318 | 120600 | 12326613575 | 42250 | 42300 | 42300 | 42200 | 164 |
| 433 | 20250318 | 120500 | 12319691275 | 42250 | 42250 | 42250 | 42200 | 158 |
| 434 | 20250318 | 120400 | 12313016575 | 42250 | 42200 | 42250 | 42200 | 99 |
| 435 | 20250318 | 120300 | 12308837625 | 42200 | 42200 | 42250 | 42200 | 78 |
| 436 | 20250318 | 120200 | 12305545925 | 42250 | 42250 | 42250 | 42200 | 115 |
| 437 | 20250318 | 120100 | 12300687675 | 42250 | 42200 | 42250 | 42200 | 3 |
| 438 | 20250318 | 120000 | 12300561025 | 42200 | 42250 | 42250 | 42200 | 201 |
| 439 | 20250318 | 115900 | 12292078225 | 42250 | 42150 | 42250 | 42150 | 163 |
| 440 | 20250318 | 115800 | 12285198325 | 42200 | 42150 | 42200 | 42150 | 432 |
| 441 | 20250318 | 115700 | 12266984425 | 42150 | 42150 | 42200 | 42150 | 99 |
| 442 | 20250318 | 115600 | 12262811125 | 42150 | 42150 | 42150 | 42100 | 267 |
| 443 | 20250318 | 115500 | 12251557625 | 42150 | 42150 | 42150 | 42100 | 92 |
| 444 | 20250318 | 115400 | 12247683825 | 42150 | 42150 | 42150 | 42150 | 102 |
| 445 | 20250318 | 115300 | 12243384525 | 42100 | 42200 | 42200 | 42100 | 1254 |
| 446 | 20250318 | 115200 | 12190547875 | 42200 | 42150 | 42200 | 42150 | 162 |
| 447 | 20250318 | 115100 | 12183712325 | 42150 | 42150 | 42200 | 42150 | 129 |
| 448 | 20250318 | 115000 | 12178274425 | 42150 | 42150 | 42200 | 42150 | 871 |
| 449 | 20250318 | 114900 | 12141556250 | 42150 | 42100 | 42150 | 42100 | 60 |
| 450 | 20250318 | 114800 | 12139029650 | 42100 | 42150 | 42150 | 42050 | 97 |
| 451 | 20250318 | 114700 | 12134945100 | 42100 | 42100 | 42150 | 42100 | 20 |
| 452 | 20250318 | 114600 | 12134102750 | 42100 | 42050 | 42150 | 42050 | 325 |
| 453 | 20250318 | 114500 | 12120428950 | 42050 | 42150 | 42200 | 42050 | 348 |
| 454 | 20250318 | 114400 | 12105777600 | 42200 | 42200 | 42200 | 42100 | 129 |
| 455 | 20250318 | 114300 | 12100343800 | 42150 | 42150 | 42150 | 42100 | 116 |
| 456 | 20250318 | 114200 | 12095457400 | 42150 | 42100 | 42150 | 42050 | 85 |
| 457 | 20250318 | 114100 | 12091878600 | 42100 | 42050 | 42100 | 42050 | 23 |
| 458 | 20250318 | 114000 | 12090910350 | 42050 | 42100 | 42100 | 42050 | 142 |
| 459 | 20250318 | 113900 | 12084934950 | 42100 | 42100 | 42150 | 42050 | 261 |
| 460 | 20250318 | 113800 | 12073945100 | 42100 | 42100 | 42100 | 42100 | 98 |
| 461 | 20250318 | 113700 | 12069819300 | 42050 | 42050 | 42050 | 42000 | 138 |
| 462 | 20250318 | 113600 | 12064016900 | 42100 | 42100 | 42150 | 42050 | 467 |
| 463 | 20250318 | 113500 | 12044369450 | 42100 | 42050 | 42150 | 42050 | 133 |
| 464 | 20250318 | 113400 | 12038765050 | 42100 | 42150 | 42150 | 42050 | 528 |
| 465 | 20250318 | 113300 | 12016554100 | 42100 | 42100 | 42100 | 42050 | 146 |
| 466 | 20250318 | 113200 | 12010410950 | 42100 | 42100 | 42100 | 42050 | 15 |
| 467 | 20250318 | 113100 | 12009779500 | 42100 | 42050 | 42100 | 42050 | 56 |
| 468 | 20250318 | 113000 | 12007422900 | 42050 | 42050 | 42100 | 42050 | 319 |
| 469 | 20250318 | 112900 | 11994001250 | 42050 | 42050 | 42050 | 42000 | 213 |
| 470 | 20250318 | 112800 | 11985046600 | 42050 | 42000 | 42050 | 42000 | 58 |
| 471 | 20250318 | 112700 | 11982609150 | 42000 | 42000 | 42050 | 42000 | 34 |
| 472 | 20250318 | 112600 | 11981180800 | 42000 | 42000 | 42050 | 41950 | 349 |
| 473 | 20250318 | 112500 | 11966519000 | 42000 | 41950 | 42000 | 41950 | 24 |
| 474 | 20250318 | 112400 | 11965511500 | 41950 | 42025 | 42050 | 41950 | 105 |
| 475 | 20250318 | 112300 | 11961101600 | 42050 | 41950 | 42050 | 41950 | 1919 |
| 476 | 20250318 | 112200 | 11880499750 | 41950 | 41900 | 42000 | 41900 | 890 |
| 477 | 20250318 | 112100 | 11843160150 | 41950 | 42000 | 42000 | 41950 | 900 |
| 478 | 20250318 | 112000 | 11805404400 | 42000 | 42050 | 42050 | 42000 | 294 |
| 479 | 20250318 | 111900 | 11793055800 | 41950 | 42000 | 42050 | 41950 | 1228 |
| 480 | 20250318 | 111800 | 11741511100 | 42000 | 42000 | 42000 | 41950 | 382 |
| 481 | 20250318 | 111700 | 11725467625 | 42000 | 42000 | 42050 | 41950 | 379 |
| 482 | 20250318 | 111600 | 11709559875 | 42000 | 42000 | 42050 | 41950 | 1118 |
| 483 | 20250318 | 111500 | 11662604975 | 42050 | 42000 | 42050 | 41950 | 133 |
| 484 | 20250318 | 111400 | 11657022575 | 42000 | 42000 | 42050 | 41950 | 214 |
| 485 | 20250318 | 111300 | 11648033925 | 42000 | 42050 | 42050 | 42000 | 566 |
| 486 | 20250318 | 111200 | 11624261425 | 42000 | 41950 | 42050 | 41950 | 316 |
| 487 | 20250318 | 111100 | 11610994275 | 41950 | 42000 | 42000 | 41950 | 112 |
| 488 | 20250318 | 111000 | 11606291275 | 42000 | 42000 | 42000 | 41950 | 1852 |
| 489 | 20250318 | 110900 | 11528517025 | 42000 | 42000 | 42050 | 42000 | 2009 |
| 490 | 20250318 | 110800 | 11444137625 | 42000 | 42050 | 42050 | 42000 | 127 |
| 491 | 20250318 | 110700 | 11438801975 | 42100 | 42100 | 42100 | 42000 | 42 |
| 492 | 20250318 | 110600 | 11437035775 | 42100 | 42050 | 42100 | 42050 | 362 |
| 493 | 20250318 | 110500 | 11421808775 | 42050 | 42050 | 42050 | 42000 | 60 |
| 494 | 20250318 | 110400 | 11419287175 | 42050 | 42100 | 42100 | 42050 | 550 |
| 495 | 20250318 | 110300 | 11396152125 | 42150 | 42000 | 42150 | 42000 | 394 |
| 496 | 20250318 | 110200 | 11379580875 | 42050 | 42050 | 42050 | 42000 | 137 |
| 497 | 20250318 | 110100 | 11373820125 | 42050 | 42150 | 42150 | 42000 | 2328 |
| 498 | 20250318 | 110000 | 11275918975 | 42150 | 42150 | 42150 | 42100 | 22 |
| 499 | 20250318 | 105900 | 11274992075 | 42150 | 42100 | 42150 | 42100 | 238 |
| 500 | 20250318 | 105800 | 11264967625 | 42100 | 42150 | 42150 | 42100 | 203 |
| 501 | 20250318 | 105700 | 11256419525 | 42150 | 42150 | 42150 | 42100 | 173 |
| 502 | 20250318 | 105600 | 11249136075 | 42100 | 42150 | 42150 | 42100 | 1364 |
| 503 | 20250318 | 105500 | 11191687425 | 42150 | 42250 | 42250 | 42150 | 1917 |
| 504 | 20250318 | 105400 | 11110774825 | 42250 | 42200 | 42250 | 42200 | 142 |
| 505 | 20250318 | 105300 | 11104782325 | 42200 | 42250 | 42250 | 42200 | 188 |
| 506 | 20250318 | 105200 | 11096844925 | 42250 | 42200 | 42250 | 42200 | 243 |
| 507 | 20250318 | 105100 | 11086589925 | 42250 | 42200 | 42250 | 42200 | 193 |
| 508 | 20250318 | 105000 | 11078439975 | 42200 | 42150 | 42200 | 42150 | 132 |
| 509 | 20250318 | 104900 | 11072871225 | 42150 | 42200 | 42200 | 42150 | 232 |
| 510 | 20250318 | 104800 | 11063088600 | 42200 | 42100 | 42200 | 42100 | 251 |
| 511 | 20250318 | 104700 | 11052509300 | 42100 | 42100 | 42150 | 42100 | 597 |
| 512 | 20250318 | 104600 | 11027359700 | 42100 | 42100 | 42200 | 42100 | 281 |
| 513 | 20250318 | 104500 | 11015515150 | 42150 | 42200 | 42250 | 42100 | 1010 |
| 514 | 20250318 | 104400 | 10972936250 | 42200 | 42200 | 42200 | 42150 | 239 |
| 515 | 20250318 | 104300 | 10962857950 | 42200 | 42150 | 42200 | 42100 | 310 |
| 516 | 20250318 | 104200 | 10949788500 | 42150 | 42100 | 42150 | 42050 | 282 |
| 517 | 20250318 | 104100 | 10937913950 | 42100 | 42100 | 42150 | 42050 | 77 |
| 518 | 20250318 | 104000 | 10934673900 | 42100 | 42100 | 42150 | 42000 | 1048 |
| 519 | 20250318 | 103900 | 10890598950 | 42100 | 42100 | 42150 | 42050 | 288 |
| 520 | 20250318 | 103800 | 10878474700 | 42100 | 42050 | 42150 | 42050 | 1535 |
| 521 | 20250318 | 103700 | 10813906400 | 42050 | 42150 | 42150 | 42050 | 641 |
| 522 | 20250318 | 103600 | 10786912000 | 42100 | 42100 | 42150 | 42050 | 773 |
| 523 | 20250318 | 103500 | 10754377150 | 42100 | 42050 | 42150 | 42050 | 864 |
| 524 | 20250318 | 103400 | 10718007450 | 42050 | 42050 | 42100 | 42050 | 92 |
| 525 | 20250318 | 103300 | 10714136450 | 42050 | 42100 | 42100 | 42000 | 1056 |
| 526 | 20250318 | 103200 | 10669733450 | 42100 | 42025 | 42100 | 42000 | 374 |
| 527 | 20250318 | 103100 | 10654006375 | 42050 | 42125 | 42150 | 42050 | 1952 |
| 528 | 20250318 | 103000 | 10571883350 | 42050 | 42250 | 42250 | 42050 | 2068 |
| 529 | 20250318 | 102900 | 10484745750 | 42250 | 42300 | 42350 | 42250 | 726 |
| 530 | 20250318 | 102800 | 10454065950 | 42300 | 42350 | 42350 | 42250 | 238 |
| 531 | 20250318 | 102700 | 10443995650 | 42350 | 42350 | 42350 | 42300 | 297 |
| 532 | 20250318 | 102600 | 10431423600 | 42300 | 42250 | 42325 | 42250 | 157 |
| 533 | 20250318 | 102500 | 10424786300 | 42300 | 42300 | 42350 | 42250 | 176 |
| 534 | 20250318 | 102400 | 10417338725 | 42300 | 42300 | 42350 | 42250 | 790 |
| 535 | 20250318 | 102300 | 10383927850 | 42300 | 42400 | 42400 | 42300 | 579 |
| 536 | 20250318 | 102200 | 10359404950 | 42400 | 42300 | 42400 | 42300 | 645 |
| 537 | 20250318 | 102100 | 10332111400 | 42300 | 42300 | 42300 | 42250 | 217 |
| 538 | 20250318 | 102000 | 10322938950 | 42250 | 42250 | 42300 | 42200 | 569 |
| 539 | 20250318 | 101900 | 10298911200 | 42250 | 42200 | 42250 | 42150 | 437 |
| 540 | 20250318 | 101800 | 10280468950 | 42200 | 42250 | 42250 | 42200 | 389 |
| 541 | 20250318 | 101700 | 10264051100 | 42250 | 42250 | 42300 | 42200 | 84 |
| 542 | 20250318 | 101600 | 10260500550 | 42250 | 42250 | 42300 | 42200 | 671 |
| 543 | 20250318 | 101500 | 10232166700 | 42250 | 42200 | 42300 | 42200 | 465 |
| 544 | 20250318 | 101400 | 10212518150 | 42250 | 42300 | 42350 | 42200 | 1204 |
| 545 | 20250318 | 101300 | 10161659000 | 42300 | 42300 | 42400 | 42250 | 435 |
| 546 | 20250318 | 101200 | 10143255600 | 42300 | 42450 | 42450 | 42300 | 772 |
| 547 | 20250318 | 101100 | 10110561625 | 42450 | 42450 | 42450 | 42400 | 314 |
| 548 | 20250318 | 101000 | 10097240325 | 42450 | 42500 | 42500 | 42400 | 731 |
| 549 | 20250318 | 100900 | 10066213375 | 42500 | 42450 | 42500 | 42450 | 379 |
| 550 | 20250318 | 100800 | 10050119275 | 42450 | 42450 | 42500 | 42400 | 1373 |
| 551 | 20250318 | 100700 | 9991836325 | 42450 | 42450 | 42500 | 42400 | 978 |
| 552 | 20250318 | 100600 | 9950311425 | 42400 | 42300 | 42400 | 42250 | 913 |
| 553 | 20250318 | 100500 | 9911660575 | 42300 | 42250 | 42375 | 42250 | 223 |
| 554 | 20250318 | 100400 | 9902222250 | 42200 | 42300 | 42400 | 42200 | 607 |
| 555 | 20250318 | 100300 | 9876531100 | 42300 | 42200 | 42300 | 42150 | 647 |
| 556 | 20250318 | 100200 | 9849206175 | 42200 | 42250 | 42250 | 42200 | 442 |
| 557 | 20250318 | 100100 | 9830547775 | 42250 | 42100 | 42300 | 42100 | 647 |
| 558 | 20250318 | 100000 | 9803218425 | 42250 | 42150 | 42250 | 42050 | 2199 |
| 559 | 20250318 | 095900 | 9710617575 | 42050 | 42050 | 42150 | 42000 | 3906 |
| 560 | 20250318 | 095800 | 9546395275 | 42200 | 42300 | 42300 | 42000 | 6152 |
| 561 | 20250318 | 095700 | 9287075225 | 42250 | 42300 | 42400 | 42200 | 616 |
| 562 | 20250318 | 095600 | 9261046525 | 42250 | 42350 | 42350 | 42200 | 3509 |
| 563 | 20250318 | 095500 | 9112744775 | 42300 | 42350 | 42400 | 42300 | 1734 |
| 564 | 20250318 | 095400 | 9039339975 | 42350 | 42450 | 42450 | 42350 | 1564 |
| 565 | 20250318 | 095300 | 8973030375 | 42400 | 42700 | 42750 | 42400 | 5609 |
| 566 | 20250318 | 095200 | 8734218325 | 42750 | 42800 | 42800 | 42750 | 1585 |
| 567 | 20250318 | 095100 | 8666440125 | 42800 | 42800 | 42850 | 42750 | 1786 |
| 568 | 20250318 | 095000 | 8590031450 | 42750 | 42650 | 42850 | 42650 | 1184 |
| 569 | 20250318 | 094900 | 8539397550 | 42700 | 42650 | 42700 | 42650 | 2262 |
| 570 | 20250318 | 094800 | 8442907175 | 42650 | 42550 | 42650 | 42550 | 2730 |
| 571 | 20250318 | 094700 | 8326633525 | 42550 | 42550 | 42550 | 42500 | 963 |
| 572 | 20250318 | 094600 | 8285698550 | 42550 | 42450 | 42550 | 42400 | 663 |
| 573 | 20250318 | 094500 | 8257536350 | 42450 | 42550 | 42550 | 42350 | 2288 |
| 574 | 20250318 | 094400 | 8160390950 | 42550 | 42450 | 42600 | 42400 | 3521 |
| 575 | 20250318 | 094300 | 8010785975 | 42400 | 42450 | 42500 | 42350 | 1120 |
| 576 | 20250318 | 094200 | 7963277825 | 42450 | 42450 | 42450 | 42400 | 615 |
| 577 | 20250318 | 094100 | 7937195775 | 42450 | 42400 | 42450 | 42350 | 262 |
| 578 | 20250318 | 094000 | 7926082775 | 42350 | 42500 | 42550 | 42350 | 2835 |
| 579 | 20250318 | 093900 | 7805798525 | 42550 | 42550 | 42600 | 42500 | 898 |
| 580 | 20250318 | 093800 | 7767608925 | 42550 | 42450 | 42600 | 42450 | 1349 |
| 581 | 20250318 | 093700 | 7710250075 | 42500 | 42650 | 42650 | 42450 | 4321 |
| 582 | 20250318 | 093600 | 7526325250 | 42650 | 42600 | 42650 | 42450 | 5710 |
| 583 | 20250318 | 093500 | 7283280400 | 42650 | 42750 | 42800 | 42550 | 3189 |
| 584 | 20250318 | 093400 | 7147153500 | 42750 | 42800 | 42800 | 42750 | 1468 |
| 585 | 20250318 | 093300 | 7084353275 | 42800 | 42850 | 42950 | 42800 | 2044 |
| 586 | 20250318 | 093200 | 6996766325 | 42800 | 43100 | 43100 | 42800 | 8294 |
| 587 | 20250318 | 093100 | 6640098275 | 43100 | 43150 | 43250 | 43100 | 472 |
| 588 | 20250318 | 093000 | 6619720675 | 43150 | 43250 | 43250 | 43100 | 1615 |
| 589 | 20250318 | 092900 | 6550006375 | 43200 | 43250 | 43350 | 43150 | 1842 |
| 590 | 20250318 | 092800 | 6470372375 | 43250 | 43150 | 43250 | 43050 | 3839 |
| 591 | 20250318 | 092700 | 6304790875 | 43150 | 43250 | 43400 | 43150 | 2106 |
| 592 | 20250318 | 092600 | 6213727250 | 43250 | 43400 | 43600 | 43250 | 3854 |
| 593 | 20250318 | 092500 | 6046421350 | 43450 | 43350 | 43550 | 43350 | 2414 |
| 594 | 20250318 | 092400 | 5941515250 | 43350 | 43200 | 43350 | 43100 | 4789 |
| 595 | 20250318 | 092300 | 5734733025 | 43200 | 43550 | 43750 | 43200 | 14728 |
| 596 | 20250318 | 092200 | 5094073475 | 43600 | 43400 | 43600 | 43400 | 9216 |
| 597 | 20250318 | 092100 | 4693440525 | 43450 | 43400 | 43450 | 43300 | 8876 |
| 598 | 20250318 | 092000 | 4308393675 | 43400 | 43200 | 43500 | 43200 | 19759 |
| 599 | 20250318 | 091900 | 3451719775 | 43150 | 42800 | 43200 | 42750 | 13908 |
| 600 | 20250318 | 091800 | 2854024850 | 42850 | 42700 | 42850 | 42650 | 5930 |
| 601 | 20250318 | 091700 | 2600516400 | 42700 | 42250 | 42700 | 42250 | 12994 |
| 602 | 20250318 | 091600 | 2048529050 | 42250 | 42200 | 42300 | 42200 | 2012 |
| 603 | 20250318 | 091500 | 1963575900 | 42200 | 42100 | 42250 | 42100 | 3440 |
| 604 | 20250318 | 091400 | 1818563200 | 42100 | 42150 | 42200 | 42100 | 821 |
| 605 | 20250318 | 091300 | 1783966400 | 42150 | 42200 | 42250 | 42150 | 501 |
| 606 | 20250318 | 091200 | 1762841850 | 42250 | 42150 | 42300 | 42100 | 1410 |
| 607 | 20250318 | 091100 | 1703326850 | 42150 | 41800 | 42250 | 41800 | 2772 |
| 608 | 20250318 | 091000 | 1587147050 | 41800 | 41800 | 41850 | 41750 | 2241 |
| 609 | 20250318 | 090900 | 1493493000 | 41850 | 41950 | 41950 | 41800 | 3880 |
| 610 | 20250318 | 090800 | 1331115100 | 41950 | 42000 | 42000 | 41900 | 1469 |
| 611 | 20250318 | 090700 | 1269482750 | 41950 | 42050 | 42250 | 41950 | 4605 |
| 612 | 20250318 | 090600 | 1075625975 | 42050 | 42000 | 42050 | 41900 | 1221 |
| 613 | 20250318 | 090500 | 1024343550 | 42000 | 41900 | 42050 | 41800 | 1572 |
| 614 | 20250318 | 090400 | 958398450 | 41900 | 41900 | 41950 | 41850 | 1703 |
| 615 | 20250318 | 090300 | 887072650 | 41900 | 42050 | 42050 | 41800 | 2904 |
| 616 | 20250318 | 090200 | 765506000 | 42050 | 41950 | 42100 | 41850 | 4605 |
| 617 | 20250318 | 090100 | 572213200 | 42100 | 42150 | 42400 | 41900 | 3447 |
| 618 | 20250318 | 090000 | 426907650 | 42000 | 41850 | 42250 | 41850 | 10160 |