34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 193100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 3 | 20250317 | 193000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20250317 | 192900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20250317 | 192800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20250317 | 192700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20250317 | 192600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20250317 | 192500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20250317 | 192400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20250317 | 192300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20250317 | 192200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20250317 | 192100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20250317 | 192000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20250317 | 191900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20250317 | 191800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20250317 | 191700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20250317 | 191600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20250317 | 191500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20250317 | 191400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20250317 | 191300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20250317 | 191200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20250317 | 191100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20250317 | 191000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20250317 | 190900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20250317 | 190800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20250317 | 190700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20250317 | 190600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20250317 | 190500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20250317 | 190400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20250317 | 190300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20250317 | 190200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20250317 | 190100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 33 | 20250317 | 190000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20250317 | 185900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20250317 | 185800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20250317 | 185700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20250317 | 185600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20250317 | 185500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20250317 | 185400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20250317 | 185300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20250317 | 185200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20250317 | 185100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20250317 | 185000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20250317 | 184900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20250317 | 184800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20250317 | 184700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20250317 | 184600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20250317 | 184500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20250317 | 184400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20250317 | 184300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20250317 | 184200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20250317 | 184100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20250317 | 184000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20250317 | 183900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20250317 | 183800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20250317 | 183700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20250317 | 183600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20250317 | 183500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20250317 | 183400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20250317 | 183300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20250317 | 183200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20250317 | 183100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 63 | 20250317 | 183000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20250317 | 182900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20250317 | 182800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20250317 | 182700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20250317 | 182600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20250317 | 182500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20250317 | 182400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20250317 | 182300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20250317 | 182200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20250317 | 182100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20250317 | 182000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20250317 | 181900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20250317 | 181800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20250317 | 181700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20250317 | 181600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20250317 | 181500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20250317 | 181400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20250317 | 181300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20250317 | 181200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20250317 | 181100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20250317 | 181000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20250317 | 180900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20250317 | 180800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20250317 | 180700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20250317 | 180600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20250317 | 180500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20250317 | 180400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20250317 | 180300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20250317 | 180200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20250317 | 180100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 93 | 20250317 | 180000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20250317 | 175900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20250317 | 175800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20250317 | 175700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20250317 | 175600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20250317 | 175500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20250317 | 175400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20250317 | 175300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20250317 | 175200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20250317 | 175100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20250317 | 175000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20250317 | 174900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20250317 | 174800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20250317 | 174700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20250317 | 174600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20250317 | 174500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20250317 | 174400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20250317 | 174300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20250317 | 174200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20250317 | 174100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20250317 | 174000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20250317 | 173900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20250317 | 173800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20250317 | 173700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20250317 | 173600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20250317 | 173500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20250317 | 173400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20250317 | 173300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20250317 | 173200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20250317 | 173100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 123 | 20250317 | 173000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20250317 | 172900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20250317 | 172800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20250317 | 172700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20250317 | 172600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20250317 | 172500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20250317 | 172400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20250317 | 172300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20250317 | 172200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20250317 | 172100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20250317 | 172000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20250317 | 171900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20250317 | 171800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20250317 | 171700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20250317 | 171600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20250317 | 171500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20250317 | 171400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20250317 | 171300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20250317 | 171200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20250317 | 171100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20250317 | 171000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20250317 | 170900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20250317 | 170800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20250317 | 170700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20250317 | 170600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20250317 | 170500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20250317 | 170400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20250317 | 170300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20250317 | 170200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20250317 | 170100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 153 | 20250317 | 170000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20250317 | 165900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20250317 | 165800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20250317 | 165700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20250317 | 165600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20250317 | 165500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20250317 | 165400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20250317 | 165300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20250317 | 165200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20250317 | 165100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20250317 | 165000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20250317 | 164900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20250317 | 164800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20250317 | 164700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20250317 | 164600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20250317 | 164500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20250317 | 164400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20250317 | 164300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20250317 | 164200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20250317 | 164100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20250317 | 164000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20250317 | 163900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20250317 | 163800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20250317 | 163700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20250317 | 163600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20250317 | 163500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20250317 | 163400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20250317 | 163300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20250317 | 163200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20250317 | 163100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 183 | 20250317 | 163000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20250317 | 162900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20250317 | 162800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20250317 | 162700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20250317 | 162600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20250317 | 162500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20250317 | 162400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20250317 | 162300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20250317 | 162200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20250317 | 162100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20250317 | 162000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20250317 | 161900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20250317 | 161800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20250317 | 161700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20250317 | 161600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20250317 | 161500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20250317 | 161400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20250317 | 161300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20250317 | 161200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20250317 | 161100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20250317 | 161000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20250317 | 160900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20250317 | 160800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20250317 | 160700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20250317 | 160600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20250317 | 160500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20250317 | 160400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20250317 | 160300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20250317 | 160200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20250317 | 160100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 213 | 20250317 | 160000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20250317 | 155900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20250317 | 155800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20250317 | 155700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20250317 | 155600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20250317 | 155500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20250317 | 155400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20250317 | 155300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20250317 | 155200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20250317 | 155100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20250317 | 155000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20250317 | 154900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20250317 | 154800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20250317 | 154700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20250317 | 154600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20250317 | 154500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20250317 | 154400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20250317 | 154300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20250317 | 154200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20250317 | 154100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20250317 | 154000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20250317 | 153900 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20250317 | 153800 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20250317 | 153700 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20250317 | 153600 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20250317 | 153500 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20250317 | 153400 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 240 | 20250317 | 153300 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 241 | 20250317 | 153200 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 242 | 20250317 | 153100 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 243 | 20250317 | 153000 | 18755070500 | 33450 | 33450 | 33450 | 33450 | 8425 |
| 244 | 20250317 | 152900 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20250317 | 152800 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20250317 | 152700 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20250317 | 152600 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20250317 | 152500 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20250317 | 152400 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20250317 | 152300 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20250317 | 152200 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20250317 | 152100 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20250317 | 152000 | 18473254250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 254 | 20250317 | 151900 | 18473254250 | 33500 | 33450 | 33500 | 33400 | 1067 |
| 255 | 20250317 | 151800 | 18437538500 | 33450 | 33500 | 33500 | 33400 | 2084 |
| 256 | 20250317 | 151700 | 18367769575 | 33500 | 33450 | 33500 | 33450 | 137 |
| 257 | 20250317 | 151600 | 18363186075 | 33500 | 33500 | 33500 | 33450 | 164 |
| 258 | 20250317 | 151500 | 18357694450 | 33500 | 33400 | 33500 | 33400 | 642 |
| 259 | 20250317 | 151400 | 18336198800 | 33400 | 33475 | 33500 | 33400 | 1518 |
| 260 | 20250317 | 151300 | 18285394550 | 33500 | 33475 | 33500 | 33475 | 41 |
| 261 | 20250317 | 151200 | 18284021800 | 33475 | 33450 | 33500 | 33450 | 816 |
| 262 | 20250317 | 151100 | 18256722850 | 33450 | 33450 | 33450 | 33400 | 94 |
| 263 | 20250317 | 151000 | 18253582550 | 33450 | 33500 | 33500 | 33450 | 317 |
| 264 | 20250317 | 150900 | 18242978850 | 33450 | 33450 | 33500 | 33450 | 1042 |
| 265 | 20250317 | 150800 | 18208114800 | 33450 | 33450 | 33500 | 33450 | 547 |
| 266 | 20250317 | 150700 | 18189798550 | 33500 | 33500 | 33550 | 33500 | 1851 |
| 267 | 20250317 | 150600 | 18127774950 | 33500 | 33400 | 33500 | 33400 | 1342 |
| 268 | 20250317 | 150500 | 18082845950 | 33400 | 33450 | 33450 | 33400 | 637 |
| 269 | 20250317 | 150400 | 18061570050 | 33450 | 33400 | 33450 | 33400 | 749 |
| 270 | 20250317 | 150300 | 18036552750 | 33400 | 33450 | 33450 | 33400 | 676 |
| 271 | 20250317 | 150200 | 18013970650 | 33400 | 33450 | 33500 | 33400 | 186 |
| 272 | 20250317 | 150100 | 18007749250 | 33500 | 33550 | 33550 | 33450 | 1495 |
| 273 | 20250317 | 150000 | 17957727200 | 33500 | 33450 | 33500 | 33450 | 924 |
| 274 | 20250317 | 145900 | 17926786700 | 33500 | 33450 | 33500 | 33450 | 1627 |
| 275 | 20250317 | 145800 | 17872343500 | 33450 | 33450 | 33450 | 33400 | 235 |
| 276 | 20250317 | 145700 | 17864483250 | 33400 | 33400 | 33450 | 33400 | 125 |
| 277 | 20250317 | 145600 | 17860307500 | 33450 | 33400 | 33450 | 33400 | 105 |
| 278 | 20250317 | 145500 | 17856797150 | 33400 | 33400 | 33400 | 33400 | 205 |
| 279 | 20250317 | 145400 | 17849950150 | 33400 | 33450 | 33450 | 33350 | 521 |
| 280 | 20250317 | 145300 | 17832545850 | 33450 | 33375 | 33450 | 33375 | 987 |
| 281 | 20250317 | 145200 | 17799532000 | 33375 | 33425 | 33425 | 33350 | 944 |
| 282 | 20250317 | 145100 | 17768002525 | 33350 | 33400 | 33400 | 33350 | 1659 |
| 283 | 20250317 | 145000 | 17712601275 | 33350 | 33350 | 33400 | 33350 | 960 |
| 284 | 20250317 | 144900 | 17680585225 | 33400 | 33400 | 33450 | 33350 | 1628 |
| 285 | 20250317 | 144800 | 17626247625 | 33450 | 33425 | 33450 | 33400 | 581 |
| 286 | 20250317 | 144700 | 17606836725 | 33450 | 33450 | 33500 | 33400 | 471 |
| 287 | 20250317 | 144600 | 17591104825 | 33450 | 33450 | 33450 | 33400 | 1256 |
| 288 | 20250317 | 144500 | 17549099125 | 33500 | 33450 | 33500 | 33450 | 250 |
| 289 | 20250317 | 144400 | 17540734075 | 33500 | 33450 | 33500 | 33400 | 569 |
| 290 | 20250317 | 144300 | 17521725725 | 33450 | 33350 | 33450 | 33350 | 70 |
| 291 | 20250317 | 144200 | 17519391025 | 33350 | 33450 | 33450 | 33350 | 2591 |
| 292 | 20250317 | 144100 | 17432857375 | 33400 | 33450 | 33500 | 33400 | 3162 |
| 293 | 20250317 | 144000 | 17327149575 | 33450 | 33450 | 33450 | 33450 | 1 |
| 294 | 20250317 | 143900 | 17327116125 | 33500 | 33500 | 33500 | 33500 | 12 |
| 295 | 20250317 | 143800 | 17326714125 | 33550 | 33500 | 33550 | 33450 | 824 |
| 296 | 20250317 | 143700 | 17299109725 | 33450 | 33500 | 33500 | 33450 | 1640 |
| 297 | 20250317 | 143600 | 17244169875 | 33600 | 33500 | 33600 | 33500 | 2016 |
| 298 | 20250317 | 143500 | 17176582275 | 33500 | 33600 | 33600 | 33500 | 317 |
| 299 | 20250317 | 143400 | 17165933225 | 33600 | 33500 | 33600 | 33500 | 2065 |
| 300 | 20250317 | 143300 | 17096699225 | 33600 | 33450 | 33600 | 33450 | 1685 |
| 301 | 20250317 | 143200 | 17040163425 | 33450 | 33500 | 33500 | 33450 | 2060 |
| 302 | 20250317 | 143100 | 16971237875 | 33550 | 33450 | 33550 | 33450 | 1230 |
| 303 | 20250317 | 143000 | 16930027975 | 33450 | 33550 | 33600 | 33450 | 2199 |
| 304 | 20250317 | 142900 | 16856325875 | 33550 | 33500 | 33550 | 33500 | 182 |
| 305 | 20250317 | 142800 | 16850221425 | 33550 | 33500 | 33550 | 33500 | 1247 |
| 306 | 20250317 | 142700 | 16808428425 | 33500 | 33525 | 33525 | 33500 | 660 |
| 307 | 20250317 | 142600 | 16786318175 | 33500 | 33500 | 33500 | 33500 | 35 |
| 308 | 20250317 | 142500 | 16785145675 | 33550 | 33500 | 33550 | 33500 | 932 |
| 309 | 20250317 | 142400 | 16753888750 | 33500 | 33500 | 33500 | 33500 | 6 |
| 310 | 20250317 | 142300 | 16753687750 | 33500 | 33525 | 33525 | 33500 | 117 |
| 311 | 20250317 | 142200 | 16749768000 | 33525 | 33500 | 33525 | 33500 | 222 |
| 312 | 20250317 | 142100 | 16742330475 | 33500 | 33500 | 33500 | 33500 | 201 |
| 313 | 20250317 | 142000 | 16735596975 | 33500 | 33525 | 33525 | 33500 | 63 |
| 314 | 20250317 | 141900 | 16733485125 | 33500 | 33550 | 33550 | 33500 | 397 |
| 315 | 20250317 | 141800 | 16720168975 | 33450 | 33550 | 33550 | 33450 | 196 |
| 316 | 20250317 | 141700 | 16713603325 | 33500 | 33550 | 33550 | 33500 | 4020 |
| 317 | 20250317 | 141600 | 16578855025 | 33600 | 33600 | 33600 | 33600 | 650 |
| 318 | 20250317 | 141500 | 16557015025 | 33600 | 33600 | 33600 | 33600 | 172 |
| 319 | 20250317 | 141400 | 16551235825 | 33600 | 33600 | 33600 | 33600 | 88 |
| 320 | 20250317 | 141300 | 16548279025 | 33600 | 33600 | 33650 | 33600 | 1275 |
| 321 | 20250317 | 141200 | 16505435825 | 33600 | 33650 | 33650 | 33600 | 683 |
| 322 | 20250317 | 141100 | 16482486275 | 33650 | 33650 | 33650 | 33600 | 274 |
| 323 | 20250317 | 141000 | 16473269525 | 33600 | 33600 | 33600 | 33600 | 31 |
| 324 | 20250317 | 140900 | 16472227925 | 33600 | 33600 | 33650 | 33600 | 861 |
| 325 | 20250317 | 140800 | 16443297225 | 33650 | 33750 | 33750 | 33650 | 2107 |
| 326 | 20250317 | 140700 | 16372294925 | 33750 | 33700 | 33750 | 33700 | 312 |
| 327 | 20250317 | 140600 | 16361780450 | 33750 | 33700 | 33750 | 33700 | 230 |
| 328 | 20250317 | 140500 | 16354027950 | 33750 | 33700 | 33750 | 33700 | 245 |
| 329 | 20250317 | 140400 | 16345768250 | 33700 | 33700 | 33750 | 33650 | 2403 |
| 330 | 20250317 | 140300 | 16264800450 | 33700 | 33600 | 33700 | 33600 | 3099 |
| 331 | 20250317 | 140200 | 16160485800 | 33650 | 33650 | 33650 | 33600 | 78 |
| 332 | 20250317 | 140100 | 16157862200 | 33600 | 33650 | 33650 | 33600 | 242 |
| 333 | 20250317 | 140000 | 16149727650 | 33600 | 33600 | 33600 | 33550 | 316 |
| 334 | 20250317 | 135900 | 16139110500 | 33600 | 33650 | 33650 | 33600 | 120 |
| 335 | 20250317 | 135800 | 16135077300 | 33650 | 33650 | 33650 | 33600 | 397 |
| 336 | 20250317 | 135700 | 16121732300 | 33650 | 33650 | 33650 | 33650 | 443 |
| 337 | 20250317 | 135600 | 16106825350 | 33600 | 33600 | 33600 | 33600 | 40 |
| 338 | 20250317 | 135500 | 16105481350 | 33600 | 33600 | 33600 | 33600 | 525 |
| 339 | 20250317 | 135400 | 16087841350 | 33650 | 33650 | 33650 | 33600 | 87 |
| 340 | 20250317 | 135300 | 16084914700 | 33650 | 33650 | 33650 | 33650 | 547 |
| 341 | 20250317 | 135200 | 16066508150 | 33650 | 33650 | 33650 | 33650 | 1000 |
| 342 | 20250317 | 135100 | 16032858150 | 33650 | 33600 | 33650 | 33600 | 334 |
| 343 | 20250317 | 135000 | 16021633850 | 33600 | 33600 | 33600 | 33600 | 551 |
| 344 | 20250317 | 134900 | 16003120250 | 33600 | 33650 | 33650 | 33600 | 724 |
| 345 | 20250317 | 134800 | 15978760150 | 33600 | 33600 | 33600 | 33600 | 36 |
| 346 | 20250317 | 134700 | 15977550550 | 33600 | 33600 | 33600 | 33600 | 858 |
| 347 | 20250317 | 134600 | 15948721750 | 33600 | 33550 | 33600 | 33550 | 631 |
| 348 | 20250317 | 134500 | 15927545250 | 33550 | 33550 | 33550 | 33550 | 55 |
| 349 | 20250317 | 134400 | 15925700000 | 33550 | 33600 | 33600 | 33550 | 414 |
| 350 | 20250317 | 134300 | 15911806525 | 33600 | 33600 | 33600 | 33550 | 269 |
| 351 | 20250317 | 134200 | 15902768775 | 33600 | 33600 | 33600 | 33600 | 17 |
| 352 | 20250317 | 134100 | 15902197575 | 33500 | 33550 | 33550 | 33500 | 244 |
| 353 | 20250317 | 134000 | 15894022925 | 33550 | 33500 | 33550 | 33500 | 144 |
| 354 | 20250317 | 133900 | 15889191975 | 33500 | 33550 | 33550 | 33500 | 165 |
| 355 | 20250317 | 133800 | 15883659675 | 33550 | 33550 | 33550 | 33550 | 3 |
| 356 | 20250317 | 133700 | 15883559025 | 33550 | 33450 | 33650 | 33400 | 2834 |
| 357 | 20250317 | 133600 | 15788531275 | 33400 | 33450 | 33450 | 33400 | 172 |
| 358 | 20250317 | 133500 | 15782785575 | 33450 | 33450 | 33450 | 33400 | 357 |
| 359 | 20250317 | 133400 | 15770846475 | 33450 | 33500 | 33500 | 33450 | 201 |
| 360 | 20250317 | 133300 | 15764122825 | 33450 | 33500 | 33500 | 33450 | 116 |
| 361 | 20250317 | 133200 | 15760242575 | 33450 | 33450 | 33500 | 33450 | 1104 |
| 362 | 20250317 | 133100 | 15723306375 | 33500 | 33450 | 33500 | 33450 | 243 |
| 363 | 20250317 | 133000 | 15715173175 | 33450 | 33450 | 33500 | 33450 | 186 |
| 364 | 20250317 | 132900 | 15708950225 | 33500 | 33500 | 33500 | 33500 | 58 |
| 365 | 20250317 | 132800 | 15707007225 | 33500 | 33500 | 33500 | 33450 | 264 |
| 366 | 20250317 | 132700 | 15698165275 | 33500 | 33550 | 33600 | 33500 | 1395 |
| 367 | 20250317 | 132600 | 15651397175 | 33600 | 33625 | 33650 | 33600 | 1100 |
| 368 | 20250317 | 132500 | 15614434200 | 33600 | 33600 | 33600 | 33550 | 166 |
| 369 | 20250317 | 132400 | 15608857600 | 33600 | 33600 | 33650 | 33600 | 381 |
| 370 | 20250317 | 132300 | 15596050850 | 33550 | 33650 | 33650 | 33550 | 183 |
| 371 | 20250317 | 132200 | 15589901000 | 33600 | 33650 | 33650 | 33600 | 535 |
| 372 | 20250317 | 132100 | 15571918000 | 33650 | 33650 | 33650 | 33650 | 3 |
| 373 | 20250317 | 132000 | 15571817050 | 33650 | 33700 | 33700 | 33650 | 307 |
| 374 | 20250317 | 131900 | 15561486000 | 33700 | 33700 | 33700 | 33700 | 431 |
| 375 | 20250317 | 131800 | 15546961300 | 33700 | 33450 | 33750 | 33450 | 1658 |
| 376 | 20250317 | 131700 | 15491187950 | 33500 | 33500 | 33500 | 33500 | 412 |
| 377 | 20250317 | 131600 | 15477385950 | 33500 | 33550 | 33550 | 33500 | 310 |
| 378 | 20250317 | 131500 | 15467000700 | 33500 | 33500 | 33600 | 33500 | 13 |
| 379 | 20250317 | 131400 | 15466565100 | 33500 | 33500 | 33500 | 33500 | 351 |
| 380 | 20250317 | 131300 | 15454806600 | 33550 | 33500 | 33550 | 33450 | 769 |
| 381 | 20250317 | 131200 | 15429008500 | 33550 | 33650 | 33650 | 33500 | 5069 |
| 382 | 20250317 | 131100 | 15258738850 | 33650 | 33700 | 33750 | 33650 | 1009 |
| 383 | 20250317 | 131000 | 15224725050 | 33700 | 33700 | 33700 | 33650 | 1030 |
| 384 | 20250317 | 130900 | 15190014100 | 33700 | 33700 | 33700 | 33700 | 1539 |
| 385 | 20250317 | 130800 | 15138149800 | 33700 | 33700 | 33700 | 33700 | 180 |
| 386 | 20250317 | 130700 | 15132083800 | 33700 | 33650 | 33700 | 33650 | 1530 |
| 387 | 20250317 | 130600 | 15080530400 | 33650 | 33650 | 33650 | 33650 | 1098 |
| 388 | 20250317 | 130500 | 15043582700 | 33650 | 33700 | 33700 | 33600 | 1362 |
| 389 | 20250317 | 130400 | 14997764650 | 33700 | 33650 | 33700 | 33650 | 722 |
| 390 | 20250317 | 130300 | 14973468150 | 33650 | 33650 | 33650 | 33650 | 66 |
| 391 | 20250317 | 130200 | 14971247250 | 33650 | 33625 | 33700 | 33600 | 844 |
| 392 | 20250317 | 130100 | 14942859475 | 33600 | 33650 | 33650 | 33600 | 649 |
| 393 | 20250317 | 130000 | 14921032775 | 33650 | 33600 | 33650 | 33600 | 948 |
| 394 | 20250317 | 125900 | 14889177475 | 33550 | 33550 | 33600 | 33550 | 939 |
| 395 | 20250317 | 125800 | 14857629025 | 33550 | 33550 | 33600 | 33550 | 155 |
| 396 | 20250317 | 125700 | 14852428525 | 33600 | 33500 | 33600 | 33500 | 409 |
| 397 | 20250317 | 125600 | 14838703425 | 33600 | 33550 | 33600 | 33500 | 536 |
| 398 | 20250317 | 125500 | 14820714175 | 33600 | 33550 | 33600 | 33550 | 192 |
| 399 | 20250317 | 125400 | 14814272425 | 33550 | 33500 | 33600 | 33500 | 1169 |
| 400 | 20250317 | 125300 | 14775021200 | 33550 | 33500 | 33550 | 33500 | 95 |
| 401 | 20250317 | 125200 | 14771835600 | 33550 | 33550 | 33550 | 33500 | 631 |
| 402 | 20250317 | 125100 | 14750675275 | 33550 | 33525 | 33550 | 33525 | 114 |
| 403 | 20250317 | 125000 | 14746850925 | 33525 | 33525 | 33525 | 33525 | 0 |
| 404 | 20250317 | 124900 | 14746850925 | 33525 | 33550 | 33550 | 33525 | 96 |
| 405 | 20250317 | 124800 | 14743630900 | 33550 | 33550 | 33550 | 33550 | 149 |
| 406 | 20250317 | 124700 | 14738631950 | 33550 | 33550 | 33550 | 33500 | 1408 |
| 407 | 20250317 | 124600 | 14691433550 | 33550 | 33550 | 33550 | 33550 | 581 |
| 408 | 20250317 | 124500 | 14671941000 | 33550 | 33600 | 33600 | 33550 | 151 |
| 409 | 20250317 | 124400 | 14666869600 | 33600 | 33550 | 33600 | 33550 | 1718 |
| 410 | 20250317 | 124300 | 14609226950 | 33550 | 33500 | 33550 | 33500 | 32 |
| 411 | 20250317 | 124200 | 14608153700 | 33500 | 33400 | 33500 | 33400 | 127 |
| 412 | 20250317 | 124100 | 14603900800 | 33550 | 33400 | 33550 | 33400 | 218 |
| 413 | 20250317 | 124000 | 14596598550 | 33400 | 33400 | 33400 | 33400 | 20 |
| 414 | 20250317 | 123900 | 14595930550 | 33400 | 33450 | 33450 | 33400 | 56 |
| 415 | 20250317 | 123800 | 14594058850 | 33450 | 33450 | 33500 | 33450 | 904 |
| 416 | 20250317 | 123700 | 14563816200 | 33450 | 33450 | 33450 | 33450 | 20 |
| 417 | 20250317 | 123600 | 14563147200 | 33550 | 33450 | 33550 | 33450 | 166 |
| 418 | 20250317 | 123500 | 14557594200 | 33450 | 33550 | 33550 | 33450 | 52 |
| 419 | 20250317 | 123400 | 14555853800 | 33500 | 33450 | 33550 | 33425 | 587 |
| 420 | 20250317 | 123300 | 14536213875 | 33500 | 33500 | 33500 | 33500 | 1132 |
| 421 | 20250317 | 123200 | 14498291875 | 33525 | 33525 | 33550 | 33525 | 579 |
| 422 | 20250317 | 123100 | 14478866550 | 33550 | 33550 | 33600 | 33550 | 411 |
| 423 | 20250317 | 123000 | 14465074450 | 33550 | 33500 | 33550 | 33500 | 288 |
| 424 | 20250317 | 122900 | 14455426250 | 33500 | 33400 | 33500 | 33400 | 483 |
| 425 | 20250317 | 122800 | 14439251725 | 33400 | 33450 | 33450 | 33400 | 364 |
| 426 | 20250317 | 122700 | 14427089475 | 33400 | 33450 | 33450 | 33400 | 53 |
| 427 | 20250317 | 122600 | 14425317825 | 33450 | 33450 | 33450 | 33450 | 137 |
| 428 | 20250317 | 122500 | 14420735175 | 33450 | 33450 | 33450 | 33450 | 107 |
| 429 | 20250317 | 122400 | 14417156025 | 33500 | 33500 | 33500 | 33400 | 1587 |
| 430 | 20250317 | 122300 | 14364087275 | 33500 | 33500 | 33500 | 33450 | 232 |
| 431 | 20250317 | 122200 | 14356318275 | 33500 | 33500 | 33550 | 33500 | 475 |
| 432 | 20250317 | 122100 | 14340399975 | 33450 | 33300 | 33450 | 33300 | 400 |
| 433 | 20250317 | 122000 | 14327037575 | 33300 | 33300 | 33300 | 33300 | 126 |
| 434 | 20250317 | 121900 | 14322841775 | 33300 | 33350 | 33400 | 33300 | 365 |
| 435 | 20250317 | 121800 | 14310682125 | 33300 | 33400 | 33450 | 33300 | 2417 |
| 436 | 20250317 | 121700 | 14230014775 | 33400 | 33450 | 33450 | 33400 | 946 |
| 437 | 20250317 | 121600 | 14198371175 | 33450 | 33500 | 33500 | 33450 | 285 |
| 438 | 20250317 | 121500 | 14188832875 | 33500 | 33450 | 33500 | 33450 | 639 |
| 439 | 20250317 | 121400 | 14167458225 | 33450 | 33500 | 33500 | 33450 | 314 |
| 440 | 20250317 | 121300 | 14156939375 | 33500 | 33500 | 33500 | 33450 | 306 |
| 441 | 20250317 | 121200 | 14146688725 | 33500 | 33550 | 33550 | 33500 | 683 |
| 442 | 20250317 | 121100 | 14123775925 | 33550 | 33550 | 33550 | 33550 | 234 |
| 443 | 20250317 | 121000 | 14115925225 | 33550 | 33550 | 33600 | 33550 | 982 |
| 444 | 20250317 | 120900 | 14082965075 | 33550 | 33450 | 33550 | 33400 | 941 |
| 445 | 20250317 | 120800 | 14051468375 | 33400 | 33450 | 33450 | 33400 | 105 |
| 446 | 20250317 | 120700 | 14047961275 | 33400 | 33400 | 33400 | 33400 | 133 |
| 447 | 20250317 | 120600 | 14043519075 | 33400 | 33250 | 33425 | 33250 | 1279 |
| 448 | 20250317 | 120500 | 14000805675 | 33250 | 33400 | 33400 | 33250 | 11 |
| 449 | 20250317 | 120400 | 14000439025 | 33400 | 33300 | 33400 | 33300 | 673 |
| 450 | 20250317 | 120300 | 13977988525 | 33300 | 33200 | 33300 | 33200 | 13 |
| 451 | 20250317 | 120200 | 13977555725 | 33200 | 33300 | 33350 | 33200 | 757 |
| 452 | 20250317 | 120100 | 13952388525 | 33350 | 33350 | 33350 | 33350 | 108 |
| 453 | 20250317 | 120000 | 13948786725 | 33350 | 33350 | 33350 | 33350 | 23 |
| 454 | 20250317 | 115900 | 13948019675 | 33300 | 33300 | 33300 | 33300 | 183 |
| 455 | 20250317 | 115800 | 13941925775 | 33300 | 33250 | 33300 | 33250 | 772 |
| 456 | 20250317 | 115700 | 13916256525 | 33250 | 33250 | 33250 | 33250 | 246 |
| 457 | 20250317 | 115600 | 13908077025 | 33250 | 33250 | 33250 | 33200 | 172 |
| 458 | 20250317 | 115500 | 13902363025 | 33200 | 33250 | 33250 | 33200 | 202 |
| 459 | 20250317 | 115400 | 13895648525 | 33250 | 33250 | 33300 | 33250 | 1074 |
| 460 | 20250317 | 115300 | 13859931975 | 33250 | 33200 | 33250 | 33200 | 144 |
| 461 | 20250317 | 115200 | 13855150425 | 33200 | 33150 | 33250 | 33150 | 1927 |
| 462 | 20250317 | 115100 | 13791208325 | 33200 | 33250 | 33250 | 33150 | 817 |
| 463 | 20250317 | 115000 | 13764065275 | 33250 | 33250 | 33250 | 33150 | 566 |
| 464 | 20250317 | 114900 | 13745265025 | 33250 | 33200 | 33250 | 33150 | 574 |
| 465 | 20250317 | 114800 | 13726203850 | 33150 | 33050 | 33150 | 33000 | 644 |
| 466 | 20250317 | 114700 | 13704891400 | 33100 | 33050 | 33100 | 33000 | 3672 |
| 467 | 20250317 | 114600 | 13583633650 | 33050 | 33050 | 33100 | 33000 | 1688 |
| 468 | 20250317 | 114500 | 13527851150 | 33050 | 33150 | 33150 | 33050 | 3002 |
| 469 | 20250317 | 114400 | 13428456000 | 33150 | 33150 | 33150 | 33100 | 1839 |
| 470 | 20250317 | 114300 | 13367508800 | 33150 | 33150 | 33200 | 33150 | 1589 |
| 471 | 20250317 | 114200 | 13314826950 | 33200 | 33200 | 33200 | 33150 | 437 |
| 472 | 20250317 | 114100 | 13300337450 | 33200 | 33250 | 33250 | 33150 | 2490 |
| 473 | 20250317 | 114000 | 13217716800 | 33250 | 33200 | 33250 | 33200 | 390 |
| 474 | 20250317 | 113900 | 13204767350 | 33200 | 33250 | 33250 | 33200 | 758 |
| 475 | 20250317 | 113800 | 13179601600 | 33200 | 33250 | 33250 | 33150 | 698 |
| 476 | 20250317 | 113700 | 13156430700 | 33200 | 33200 | 33250 | 33150 | 376 |
| 477 | 20250317 | 113600 | 13143949950 | 33200 | 33300 | 33350 | 33150 | 1092 |
| 478 | 20250317 | 113500 | 13107670450 | 33250 | 33350 | 33350 | 33200 | 4476 |
| 479 | 20250317 | 113400 | 12958800000 | 33350 | 33450 | 33450 | 33350 | 290 |
| 480 | 20250317 | 113300 | 12949115350 | 33400 | 33450 | 33450 | 33400 | 778 |
| 481 | 20250317 | 113200 | 12923125350 | 33400 | 33350 | 33400 | 33300 | 1734 |
| 482 | 20250317 | 113100 | 12865238650 | 33350 | 33350 | 33375 | 33300 | 333 |
| 483 | 20250317 | 113000 | 12854133675 | 33350 | 33400 | 33450 | 33350 | 1074 |
| 484 | 20250317 | 112900 | 12818296150 | 33400 | 33400 | 33450 | 33350 | 348 |
| 485 | 20250317 | 112800 | 12806664550 | 33400 | 33350 | 33400 | 33350 | 519 |
| 486 | 20250317 | 112700 | 12789330200 | 33350 | 33300 | 33350 | 33250 | 1095 |
| 487 | 20250317 | 112600 | 12752851150 | 33300 | 33250 | 33300 | 33200 | 2394 |
| 488 | 20250317 | 112500 | 12673321500 | 33250 | 33350 | 33350 | 33250 | 7088 |
| 489 | 20250317 | 112400 | 12437393750 | 33350 | 33400 | 33400 | 33350 | 1800 |
| 490 | 20250317 | 112300 | 12377327450 | 33400 | 33450 | 33450 | 33400 | 1230 |
| 491 | 20250317 | 112200 | 12336238675 | 33450 | 33550 | 33550 | 33350 | 5386 |
| 492 | 20250317 | 112100 | 12156253025 | 33500 | 33550 | 33600 | 33500 | 2309 |
| 493 | 20250317 | 112000 | 12078835675 | 33550 | 33600 | 33600 | 33550 | 1178 |
| 494 | 20250317 | 111900 | 12039312125 | 33600 | 33600 | 33600 | 33550 | 1075 |
| 495 | 20250317 | 111800 | 12003242725 | 33600 | 33650 | 33650 | 33600 | 1533 |
| 496 | 20250317 | 111700 | 11951661125 | 33650 | 33550 | 33650 | 33550 | 468 |
| 497 | 20250317 | 111600 | 11935921425 | 33500 | 33550 | 33650 | 33500 | 1799 |
| 498 | 20250317 | 111500 | 11875582175 | 33550 | 33600 | 33600 | 33550 | 297 |
| 499 | 20250317 | 111400 | 11865605725 | 33600 | 33600 | 33650 | 33550 | 969 |
| 500 | 20250317 | 111300 | 11833028675 | 33650 | 33600 | 33650 | 33550 | 1061 |
| 501 | 20250317 | 111200 | 11797418925 | 33550 | 33650 | 33700 | 33500 | 2371 |
| 502 | 20250317 | 111100 | 11717765275 | 33700 | 33750 | 33750 | 33650 | 507 |
| 503 | 20250317 | 111000 | 11700692325 | 33700 | 33600 | 33700 | 33600 | 558 |
| 504 | 20250317 | 110900 | 11681901025 | 33600 | 33750 | 33750 | 33600 | 2267 |
| 505 | 20250317 | 110800 | 11605565675 | 33700 | 33750 | 33800 | 33700 | 3717 |
| 506 | 20250317 | 110700 | 11480207375 | 33800 | 33800 | 33800 | 33750 | 641 |
| 507 | 20250317 | 110600 | 11458562075 | 33750 | 33800 | 33800 | 33700 | 1442 |
| 508 | 20250317 | 110500 | 11409920775 | 33750 | 33800 | 33900 | 33750 | 955 |
| 509 | 20250317 | 110400 | 11377653875 | 33800 | 33900 | 33950 | 33800 | 1978 |
| 510 | 20250317 | 110300 | 11310685775 | 33900 | 33900 | 34050 | 33850 | 9636 |
| 511 | 20250317 | 110200 | 10983479425 | 33900 | 33700 | 33900 | 33700 | 4494 |
| 512 | 20250317 | 110100 | 10831518025 | 33700 | 33600 | 33750 | 33600 | 1856 |
| 513 | 20250317 | 110000 | 10768970075 | 33750 | 33500 | 33750 | 33500 | 348 |
| 514 | 20250317 | 105900 | 10757265125 | 33500 | 33750 | 33750 | 33450 | 11366 |
| 515 | 20250317 | 105800 | 10375622825 | 33750 | 33800 | 33800 | 33700 | 1687 |
| 516 | 20250317 | 105700 | 10318688875 | 33750 | 33800 | 33850 | 33750 | 1800 |
| 517 | 20250317 | 105600 | 10257809775 | 33850 | 33800 | 33850 | 33750 | 2336 |
| 518 | 20250317 | 105500 | 10178909325 | 33800 | 33850 | 33850 | 33750 | 3295 |
| 519 | 20250317 | 105400 | 10067585825 | 33850 | 33700 | 33850 | 33700 | 2901 |
| 520 | 20250317 | 105300 | 9969574775 | 33750 | 33750 | 33750 | 33700 | 498 |
| 521 | 20250317 | 105200 | 9952781375 | 33750 | 33750 | 33750 | 33650 | 1364 |
| 522 | 20250317 | 105100 | 9906826275 | 33800 | 33600 | 33800 | 33500 | 5032 |
| 523 | 20250317 | 105000 | 9737733575 | 33650 | 33700 | 33700 | 33550 | 2535 |
| 524 | 20250317 | 104900 | 9652552325 | 33650 | 33650 | 33750 | 33600 | 837 |
| 525 | 20250317 | 104800 | 9624346275 | 33650 | 33750 | 33750 | 33650 | 757 |
| 526 | 20250317 | 104700 | 9598843575 | 33800 | 33600 | 33800 | 33550 | 3380 |
| 527 | 20250317 | 104600 | 9485081375 | 33600 | 33800 | 33800 | 33600 | 9763 |
| 528 | 20250317 | 104500 | 9156227275 | 33800 | 33800 | 33900 | 33750 | 4140 |
| 529 | 20250317 | 104400 | 9016299575 | 33800 | 33750 | 33850 | 33750 | 6019 |
| 530 | 20250317 | 104300 | 8812878225 | 33750 | 33750 | 33800 | 33600 | 4020 |
| 531 | 20250317 | 104200 | 8677428425 | 33800 | 33950 | 34000 | 33750 | 8151 |
| 532 | 20250317 | 104100 | 8401007925 | 34000 | 33750 | 34050 | 33700 | 8605 |
| 533 | 20250317 | 104000 | 8109176575 | 33750 | 33850 | 33900 | 33750 | 3388 |
| 534 | 20250317 | 103900 | 7994609875 | 33850 | 33800 | 33850 | 33700 | 2332 |
| 535 | 20250317 | 103800 | 7915797225 | 33800 | 33650 | 34050 | 33600 | 11124 |
| 536 | 20250317 | 103700 | 7538886375 | 33650 | 33800 | 33850 | 33600 | 7740 |
| 537 | 20250317 | 103600 | 7277982225 | 33800 | 33700 | 33900 | 33700 | 13427 |
| 538 | 20250317 | 103500 | 6823909175 | 33700 | 33600 | 33700 | 33550 | 8159 |
| 539 | 20250317 | 103400 | 6549416900 | 33600 | 33600 | 33650 | 33550 | 2277 |
| 540 | 20250317 | 103300 | 6472966150 | 33600 | 33700 | 33700 | 33600 | 2293 |
| 541 | 20250317 | 103200 | 6395845000 | 33700 | 33650 | 33700 | 33600 | 5907 |
| 542 | 20250317 | 103100 | 6196974200 | 33650 | 33600 | 33700 | 33550 | 1828 |
| 543 | 20250317 | 103000 | 6135446400 | 33650 | 33650 | 33750 | 33600 | 4995 |
| 544 | 20250317 | 102900 | 5967257950 | 33650 | 33550 | 33650 | 33500 | 6064 |
| 545 | 20250317 | 102800 | 5764024700 | 33600 | 33550 | 33650 | 33550 | 1645 |
| 546 | 20250317 | 102700 | 5708756500 | 33600 | 33500 | 33600 | 33500 | 936 |
| 547 | 20250317 | 102600 | 5677352200 | 33500 | 33450 | 33500 | 33450 | 591 |
| 548 | 20250317 | 102500 | 5657573000 | 33450 | 33450 | 33500 | 33400 | 589 |
| 549 | 20250317 | 102400 | 5637865850 | 33500 | 33500 | 33550 | 33450 | 1266 |
| 550 | 20250317 | 102300 | 5595452650 | 33550 | 33550 | 33650 | 33450 | 1987 |
| 551 | 20250317 | 102200 | 5528845250 | 33700 | 33400 | 33750 | 33400 | 4416 |
| 552 | 20250317 | 102100 | 5380441600 | 33500 | 33400 | 33550 | 33250 | 5066 |
| 553 | 20250317 | 102000 | 5211576300 | 33350 | 33400 | 33400 | 33350 | 1201 |
| 554 | 20250317 | 101900 | 5171508300 | 33400 | 33400 | 33400 | 33325 | 1084 |
| 555 | 20250317 | 101800 | 5135338475 | 33450 | 33500 | 33500 | 33350 | 1416 |
| 556 | 20250317 | 101700 | 5087973675 | 33500 | 33450 | 33500 | 33450 | 2171 |
| 557 | 20250317 | 101600 | 5015288175 | 33450 | 33350 | 33450 | 33300 | 1488 |
| 558 | 20250317 | 101500 | 4965612775 | 33350 | 33300 | 33350 | 33300 | 355 |
| 559 | 20250317 | 101400 | 4953786925 | 33300 | 33300 | 33300 | 33250 | 386 |
| 560 | 20250317 | 101300 | 4940935375 | 33300 | 33350 | 33350 | 33250 | 657 |
| 561 | 20250317 | 101200 | 4919058525 | 33300 | 33350 | 33400 | 33300 | 918 |
| 562 | 20250317 | 101100 | 4888421775 | 33400 | 33250 | 33400 | 33200 | 2308 |
| 563 | 20250317 | 101000 | 4811494975 | 33250 | 33200 | 33250 | 33200 | 908 |
| 564 | 20250317 | 100900 | 4781338275 | 33200 | 33150 | 33200 | 33150 | 34 |
| 565 | 20250317 | 100800 | 4780211125 | 33150 | 33150 | 33150 | 33150 | 1337 |
| 566 | 20250317 | 100700 | 4735889575 | 33200 | 33200 | 33200 | 33150 | 417 |
| 567 | 20250317 | 100600 | 4722063425 | 33200 | 33200 | 33200 | 33200 | 81 |
| 568 | 20250317 | 100500 | 4719374225 | 33200 | 33250 | 33300 | 33200 | 4060 |
| 569 | 20250317 | 100400 | 4584362775 | 33250 | 33300 | 33300 | 33250 | 64 |
| 570 | 20250317 | 100300 | 4582233775 | 33250 | 33250 | 33300 | 33250 | 988 |
| 571 | 20250317 | 100200 | 4549374775 | 33300 | 33200 | 33300 | 33200 | 2830 |
| 572 | 20250317 | 100100 | 4455306175 | 33150 | 33250 | 33250 | 33150 | 255 |
| 573 | 20250317 | 100000 | 4446838425 | 33250 | 33200 | 33250 | 33175 | 1352 |
| 574 | 20250317 | 095900 | 4401936850 | 33150 | 33200 | 33200 | 33150 | 127 |
| 575 | 20250317 | 095800 | 4397720750 | 33200 | 33150 | 33200 | 33150 | 422 |
| 576 | 20250317 | 095700 | 4383731050 | 33100 | 33150 | 33150 | 33100 | 120 |
| 577 | 20250317 | 095600 | 4379755550 | 33150 | 33100 | 33150 | 33100 | 678 |
| 578 | 20250317 | 095500 | 4357306150 | 33100 | 33200 | 33200 | 33100 | 2953 |
| 579 | 20250317 | 095400 | 4259438450 | 33200 | 33100 | 33250 | 33100 | 2961 |
| 580 | 20250317 | 095300 | 4161159350 | 33150 | 33200 | 33200 | 33100 | 671 |
| 581 | 20250317 | 095200 | 4138909500 | 33200 | 33200 | 33200 | 33100 | 1703 |
| 582 | 20250317 | 095100 | 4082444900 | 33200 | 33200 | 33200 | 33150 | 422 |
| 583 | 20250317 | 095000 | 4068438500 | 33200 | 33200 | 33200 | 33150 | 310 |
| 584 | 20250317 | 094900 | 4058156750 | 33200 | 33200 | 33200 | 33150 | 209 |
| 585 | 20250317 | 094800 | 4051223550 | 33150 | 33150 | 33200 | 33150 | 739 |
| 586 | 20250317 | 094700 | 4026689100 | 33200 | 33150 | 33200 | 33150 | 603 |
| 587 | 20250317 | 094600 | 4006685250 | 33150 | 33150 | 33200 | 33150 | 1680 |
| 588 | 20250317 | 094500 | 3950970500 | 33150 | 33050 | 33150 | 33050 | 461 |
| 589 | 20250317 | 094400 | 3935720950 | 33000 | 33000 | 33000 | 32975 | 1510 |
| 590 | 20250317 | 094300 | 3885891200 | 32950 | 32950 | 32950 | 32950 | 91 |
| 591 | 20250317 | 094200 | 3882892750 | 32950 | 33000 | 33000 | 32900 | 342 |
| 592 | 20250317 | 094100 | 3871621600 | 33000 | 32950 | 33000 | 32900 | 574 |
| 593 | 20250317 | 094000 | 3852735100 | 32950 | 33050 | 33050 | 32900 | 1476 |
| 594 | 20250317 | 093900 | 3804059750 | 33100 | 33050 | 33100 | 33050 | 390 |
| 595 | 20250317 | 093800 | 3791161050 | 33100 | 33100 | 33150 | 33100 | 1735 |
| 596 | 20250317 | 093700 | 3733651600 | 33100 | 33000 | 33100 | 33000 | 614 |
| 597 | 20250317 | 093600 | 3713367600 | 32950 | 32900 | 33000 | 32900 | 40 |
| 598 | 20250317 | 093500 | 3712050050 | 32900 | 32900 | 32900 | 32850 | 480 |
| 599 | 20250317 | 093400 | 3696266650 | 32900 | 32900 | 32900 | 32850 | 181 |
| 600 | 20250317 | 093300 | 3690313750 | 32850 | 32850 | 32850 | 32850 | 1326 |
| 601 | 20250317 | 093200 | 3646754650 | 32850 | 32800 | 32900 | 32800 | 1774 |
| 602 | 20250317 | 093100 | 3588431650 | 32850 | 32900 | 32900 | 32800 | 954 |
| 603 | 20250317 | 093000 | 3557108050 | 32900 | 32950 | 32950 | 32900 | 483 |
| 604 | 20250317 | 092900 | 3541205300 | 32950 | 32850 | 32950 | 32850 | 301 |
| 605 | 20250317 | 092800 | 3531307650 | 32850 | 32750 | 32850 | 32750 | 321 |
| 606 | 20250317 | 092700 | 3520777650 | 32750 | 32800 | 32800 | 32750 | 1013 |
| 607 | 20250317 | 092600 | 3487580500 | 32800 | 33000 | 33050 | 32800 | 2838 |
| 608 | 20250317 | 092500 | 3394172350 | 33000 | 33050 | 33050 | 32950 | 3775 |
| 609 | 20250317 | 092400 | 3269458600 | 33100 | 33150 | 33200 | 33050 | 2853 |
| 610 | 20250317 | 092300 | 3175055650 | 33150 | 33150 | 33400 | 33100 | 2719 |
| 611 | 20250317 | 092200 | 3084600950 | 33150 | 33150 | 33150 | 33100 | 1106 |
| 612 | 20250317 | 092100 | 3047961300 | 33100 | 33150 | 33200 | 33050 | 4654 |
| 613 | 20250317 | 092000 | 2893837100 | 33200 | 33100 | 33250 | 33100 | 4541 |
| 614 | 20250317 | 091900 | 2743217500 | 33100 | 32950 | 33150 | 32950 | 2814 |
| 615 | 20250317 | 091800 | 2650260400 | 32950 | 33000 | 33050 | 32900 | 2542 |
| 616 | 20250317 | 091700 | 2566494750 | 33050 | 32950 | 33100 | 32950 | 633 |
| 617 | 20250317 | 091600 | 2545547550 | 33100 | 32850 | 33100 | 32800 | 3136 |
| 618 | 20250317 | 091500 | 2442138450 | 32750 | 32750 | 32800 | 32700 | 594 |
| 619 | 20250317 | 091400 | 2422676750 | 32750 | 32750 | 32850 | 32700 | 818 |
| 620 | 20250317 | 091300 | 2395864250 | 32750 | 32750 | 32850 | 32650 | 2193 |
| 621 | 20250317 | 091200 | 2324085100 | 32700 | 32700 | 32700 | 32600 | 2313 |
| 622 | 20250317 | 091100 | 2248526500 | 32750 | 32700 | 32850 | 32700 | 3419 |
| 623 | 20250317 | 091000 | 2136527750 | 32750 | 32900 | 32900 | 32750 | 2223 |
| 624 | 20250317 | 090900 | 2063591400 | 32900 | 32850 | 32950 | 32800 | 3909 |
| 625 | 20250317 | 090800 | 1935048150 | 32850 | 32650 | 32900 | 32650 | 4314 |
| 626 | 20250317 | 090700 | 1793583800 | 32650 | 32450 | 32650 | 32450 | 2070 |
| 627 | 20250317 | 090600 | 1726286700 | 32400 | 32350 | 32400 | 32300 | 1633 |
| 628 | 20250317 | 090500 | 1673418200 | 32350 | 32500 | 32500 | 32250 | 8861 |
| 629 | 20250317 | 090400 | 1386838400 | 32650 | 32300 | 32650 | 32250 | 2739 |
| 630 | 20250317 | 090300 | 1298039850 | 32250 | 32200 | 32400 | 32150 | 8402 |
| 631 | 20250317 | 090200 | 1027438100 | 32200 | 32350 | 32550 | 32100 | 11346 |
| 632 | 20250317 | 090100 | 661135100 | 32300 | 32700 | 32700 | 32250 | 8742 |
| 633 | 20250317 | 090000 | 377272550 | 32800 | 33250 | 33250 | 32750 | 11400 |