34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 193600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 3 | 20250318 | 193500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20250318 | 193400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20250318 | 193300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20250318 | 193200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20250318 | 193100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20250318 | 193000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20250318 | 192900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20250318 | 192800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20250318 | 192700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20250318 | 192600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20250318 | 192500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20250318 | 192400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20250318 | 192300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20250318 | 192200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20250318 | 192100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20250318 | 192000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20250318 | 191900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20250318 | 191800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20250318 | 191700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20250318 | 191600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20250318 | 191500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20250318 | 191400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20250318 | 191300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20250318 | 191200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20250318 | 191100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20250318 | 191000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20250318 | 190900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20250318 | 190800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20250318 | 190700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20250318 | 190600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 33 | 20250318 | 190500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20250318 | 190400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20250318 | 190300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20250318 | 190200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20250318 | 190100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20250318 | 190000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20250318 | 185900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20250318 | 185800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20250318 | 185700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20250318 | 185600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20250318 | 185500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20250318 | 185400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20250318 | 185300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20250318 | 185200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20250318 | 185100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20250318 | 185000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20250318 | 184900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20250318 | 184800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20250318 | 184700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20250318 | 184600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20250318 | 184500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20250318 | 184400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20250318 | 184300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20250318 | 184200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20250318 | 184100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20250318 | 184000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20250318 | 183900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20250318 | 183800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20250318 | 183700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20250318 | 183600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 63 | 20250318 | 183500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20250318 | 183400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20250318 | 183300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20250318 | 183200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20250318 | 183100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20250318 | 183000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20250318 | 182900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20250318 | 182800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20250318 | 182700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20250318 | 182600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20250318 | 182500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20250318 | 182400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20250318 | 182300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20250318 | 182200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20250318 | 182100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20250318 | 182000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20250318 | 181900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20250318 | 181800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20250318 | 181700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20250318 | 181600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20250318 | 181500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20250318 | 181400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20250318 | 181300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20250318 | 181200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20250318 | 181100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20250318 | 181000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20250318 | 180900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20250318 | 180800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20250318 | 180700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20250318 | 180600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 93 | 20250318 | 180500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20250318 | 180400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20250318 | 180300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20250318 | 180200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20250318 | 180100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20250318 | 180000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20250318 | 175900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20250318 | 175800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20250318 | 175700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20250318 | 175600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20250318 | 175500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20250318 | 175400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20250318 | 175300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20250318 | 175200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20250318 | 175100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20250318 | 175000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20250318 | 174900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20250318 | 174800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20250318 | 174700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20250318 | 174600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20250318 | 174500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20250318 | 174400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20250318 | 174300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20250318 | 174200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20250318 | 174100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20250318 | 174000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20250318 | 173900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20250318 | 173800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20250318 | 173700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20250318 | 173600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 123 | 20250318 | 173500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20250318 | 173400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20250318 | 173300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20250318 | 173200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20250318 | 173100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20250318 | 173000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20250318 | 172900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20250318 | 172800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20250318 | 172700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20250318 | 172600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20250318 | 172500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20250318 | 172400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20250318 | 172300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20250318 | 172200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20250318 | 172100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20250318 | 172000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20250318 | 171900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20250318 | 171800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20250318 | 171700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20250318 | 171600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20250318 | 171500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20250318 | 171400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20250318 | 171300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20250318 | 171200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20250318 | 171100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20250318 | 171000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20250318 | 170900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20250318 | 170800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20250318 | 170700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20250318 | 170600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 153 | 20250318 | 170500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20250318 | 170400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20250318 | 170300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20250318 | 170200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20250318 | 170100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20250318 | 170000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20250318 | 165900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20250318 | 165800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20250318 | 165700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20250318 | 165600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20250318 | 165500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20250318 | 165400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20250318 | 165300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20250318 | 165200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20250318 | 165100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20250318 | 165000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20250318 | 164900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20250318 | 164800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20250318 | 164700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20250318 | 164600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20250318 | 164500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20250318 | 164400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20250318 | 164300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20250318 | 164200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20250318 | 164100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20250318 | 164000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20250318 | 163900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20250318 | 163800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20250318 | 163700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20250318 | 163600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 183 | 20250318 | 163500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20250318 | 163400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20250318 | 163300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250318 | 163200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250318 | 163100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250318 | 163000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250318 | 162900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250318 | 162800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250318 | 162700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250318 | 162600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250318 | 162500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250318 | 162400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250318 | 162300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20250318 | 162200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20250318 | 162100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20250318 | 162000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20250318 | 161900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20250318 | 161800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20250318 | 161700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20250318 | 161600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20250318 | 161500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20250318 | 161400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20250318 | 161300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20250318 | 161200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20250318 | 161100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20250318 | 161000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20250318 | 160900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20250318 | 160800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20250318 | 160700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20250318 | 160600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 213 | 20250318 | 160500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20250318 | 160400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20250318 | 160300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20250318 | 160200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20250318 | 160100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20250318 | 160000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20250318 | 155900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20250318 | 155800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20250318 | 155700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20250318 | 155600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20250318 | 155500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20250318 | 155400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250318 | 155300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250318 | 155200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250318 | 155100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250318 | 155000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250318 | 154900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250318 | 154800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250318 | 154700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250318 | 154600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250318 | 154500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250318 | 154400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250318 | 154300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250318 | 154200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250318 | 154100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250318 | 154000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250318 | 153900 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250318 | 153800 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250318 | 153700 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250318 | 153600 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 243 | 20250318 | 153500 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20250318 | 153400 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20250318 | 153300 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20250318 | 153200 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20250318 | 153100 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20250318 | 153000 | 3980095600 | 43100 | 43100 | 43100 | 43100 | 1675 |
| 249 | 20250318 | 152900 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 250 | 20250318 | 152800 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 251 | 20250318 | 152700 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 252 | 20250318 | 152600 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 253 | 20250318 | 152500 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 254 | 20250318 | 152400 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 255 | 20250318 | 152300 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 256 | 20250318 | 152200 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 257 | 20250318 | 152100 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 258 | 20250318 | 152000 | 3907903100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 259 | 20250318 | 151900 | 3907903100 | 43050 | 43100 | 43150 | 43050 | 7 |
| 260 | 20250318 | 151800 | 3907601250 | 43200 | 43000 | 43200 | 43000 | 158 |
| 261 | 20250318 | 151700 | 3900780650 | 43050 | 43100 | 43150 | 43050 | 350 |
| 262 | 20250318 | 151600 | 3885693700 | 43100 | 43100 | 43150 | 43050 | 706 |
| 263 | 20250318 | 151500 | 3855265925 | 43150 | 43150 | 43150 | 43100 | 304 |
| 264 | 20250318 | 151400 | 3842150225 | 43100 | 43100 | 43200 | 43100 | 464 |
| 265 | 20250318 | 151300 | 3822126375 | 43100 | 43150 | 43200 | 43100 | 2190 |
| 266 | 20250318 | 151200 | 3727630575 | 43150 | 43200 | 43250 | 43150 | 698 |
| 267 | 20250318 | 151100 | 3697484375 | 43200 | 43150 | 43300 | 43150 | 255 |
| 268 | 20250318 | 151000 | 3686457725 | 43200 | 43150 | 43250 | 43150 | 441 |
| 269 | 20250318 | 150900 | 3667402125 | 43200 | 43250 | 43250 | 43150 | 293 |
| 270 | 20250318 | 150800 | 3654742175 | 43200 | 43150 | 43300 | 43150 | 236 |
| 271 | 20250318 | 150700 | 3644539275 | 43200 | 43150 | 43200 | 43150 | 351 |
| 272 | 20250318 | 150600 | 3629379425 | 43200 | 43200 | 43200 | 43150 | 261 |
| 273 | 20250318 | 150500 | 3618107525 | 43200 | 43150 | 43250 | 43150 | 283 |
| 274 | 20250318 | 150400 | 3605873375 | 43150 | 43200 | 43200 | 43100 | 490 |
| 275 | 20250318 | 150300 | 3584712875 | 43150 | 43150 | 43200 | 43100 | 303 |
| 276 | 20250318 | 150200 | 3571632575 | 43200 | 43150 | 43250 | 43150 | 395 |
| 277 | 20250318 | 150100 | 3554585975 | 43150 | 43200 | 43200 | 43100 | 346 |
| 278 | 20250318 | 150000 | 3539656775 | 43300 | 43250 | 43300 | 43200 | 428 |
| 279 | 20250318 | 145900 | 3521140525 | 43200 | 43200 | 43300 | 43150 | 243 |
| 280 | 20250318 | 145800 | 3510624925 | 43200 | 43200 | 43250 | 43150 | 275 |
| 281 | 20250318 | 145700 | 3498734475 | 43200 | 43200 | 43300 | 43200 | 245 |
| 282 | 20250318 | 145600 | 3488139975 | 43300 | 43250 | 43300 | 43200 | 482 |
| 283 | 20250318 | 145500 | 3467286825 | 43200 | 43200 | 43300 | 43200 | 272 |
| 284 | 20250318 | 145400 | 3455516075 | 43150 | 43200 | 43250 | 43150 | 264 |
| 285 | 20250318 | 145300 | 3444102775 | 43200 | 43300 | 43300 | 43050 | 342 |
| 286 | 20250318 | 145200 | 3429316275 | 43300 | 43200 | 43300 | 43050 | 308 |
| 287 | 20250318 | 145100 | 3416004275 | 43200 | 43200 | 43250 | 43150 | 283 |
| 288 | 20250318 | 145000 | 3403778825 | 43250 | 43200 | 43250 | 43150 | 263 |
| 289 | 20250318 | 144900 | 3392410975 | 43150 | 43150 | 43250 | 43150 | 264 |
| 290 | 20250318 | 144800 | 3380997775 | 43150 | 43200 | 43250 | 43150 | 274 |
| 291 | 20250318 | 144700 | 3369154975 | 43200 | 43300 | 43300 | 43200 | 268 |
| 292 | 20250318 | 144600 | 3357567225 | 43250 | 43250 | 43250 | 43150 | 405 |
| 293 | 20250318 | 144500 | 3340052075 | 43250 | 43200 | 43300 | 43200 | 257 |
| 294 | 20250318 | 144400 | 3328946725 | 43200 | 43150 | 43250 | 43150 | 227 |
| 295 | 20250318 | 144300 | 3319131475 | 43100 | 43150 | 43300 | 43100 | 292 |
| 296 | 20250318 | 144200 | 3306508650 | 43200 | 43150 | 43300 | 43000 | 408 |
| 297 | 20250318 | 144100 | 3288885950 | 43150 | 43250 | 43300 | 43150 | 312 |
| 298 | 20250318 | 144000 | 3275391400 | 43250 | 43150 | 43250 | 43150 | 265 |
| 299 | 20250318 | 143900 | 3263937050 | 43150 | 43100 | 43250 | 43100 | 429 |
| 300 | 20250318 | 143800 | 3245397450 | 43100 | 43200 | 43300 | 43100 | 281 |
| 301 | 20250318 | 143700 | 3233239600 | 43200 | 43200 | 43250 | 43100 | 241 |
| 302 | 20250318 | 143600 | 3222819450 | 43200 | 43250 | 43250 | 43100 | 282 |
| 303 | 20250318 | 143500 | 3210627650 | 43250 | 43200 | 43300 | 43200 | 406 |
| 304 | 20250318 | 143400 | 3193062500 | 43200 | 43150 | 43300 | 43150 | 258 |
| 305 | 20250318 | 143300 | 3181907000 | 43150 | 43250 | 43250 | 43150 | 263 |
| 306 | 20250318 | 143200 | 3170535300 | 43200 | 43300 | 43300 | 43150 | 435 |
| 307 | 20250318 | 143100 | 3151719300 | 43200 | 43200 | 43250 | 43200 | 298 |
| 308 | 20250318 | 143000 | 3138832800 | 43250 | 43200 | 43250 | 43200 | 298 |
| 309 | 20250318 | 142900 | 3125945450 | 43250 | 43200 | 43250 | 43100 | 325 |
| 310 | 20250318 | 142800 | 3111903650 | 43200 | 43200 | 43250 | 43150 | 418 |
| 311 | 20250318 | 142700 | 3093829750 | 43200 | 43200 | 43250 | 43150 | 268 |
| 312 | 20250318 | 142600 | 3082251100 | 43200 | 43200 | 43250 | 43150 | 253 |
| 313 | 20250318 | 142500 | 3071322000 | 43250 | 43200 | 43250 | 43200 | 412 |
| 314 | 20250318 | 142400 | 3053504250 | 43250 | 43200 | 43250 | 43200 | 249 |
| 315 | 20250318 | 142300 | 3042736050 | 43250 | 43250 | 43250 | 43200 | 312 |
| 316 | 20250318 | 142200 | 3029243100 | 43250 | 43250 | 43300 | 43200 | 273 |
| 317 | 20250318 | 142100 | 3017428550 | 43200 | 43200 | 43300 | 43200 | 477 |
| 318 | 20250318 | 142000 | 2996791525 | 43250 | 43200 | 43250 | 43150 | 209 |
| 319 | 20250318 | 141900 | 2987760975 | 43200 | 43300 | 43300 | 43150 | 263 |
| 320 | 20250318 | 141800 | 2976381425 | 43250 | 43250 | 43300 | 43200 | 422 |
| 321 | 20250318 | 141700 | 2958116575 | 43250 | 43200 | 43250 | 43200 | 266 |
| 322 | 20250318 | 141600 | 2946613075 | 43200 | 43300 | 43300 | 43150 | 272 |
| 323 | 20250318 | 141500 | 2934856425 | 43300 | 43250 | 43300 | 43200 | 213 |
| 324 | 20250318 | 141400 | 2925634725 | 43250 | 43250 | 43300 | 43200 | 417 |
| 325 | 20250318 | 141300 | 2907593375 | 43200 | 43200 | 43250 | 43200 | 305 |
| 326 | 20250318 | 141200 | 2894405825 | 43250 | 43300 | 43300 | 43200 | 291 |
| 327 | 20250318 | 141100 | 2881808950 | 43250 | 43250 | 43250 | 43200 | 236 |
| 328 | 20250318 | 141000 | 2871603500 | 43250 | 43250 | 43300 | 43150 | 575 |
| 329 | 20250318 | 140900 | 2846730100 | 43250 | 43250 | 43250 | 43150 | 271 |
| 330 | 20250318 | 140800 | 2835013850 | 43250 | 43250 | 43250 | 43200 | 256 |
| 331 | 20250318 | 140700 | 2823942250 | 43200 | 43200 | 43250 | 43150 | 389 |
| 332 | 20250318 | 140600 | 2807121450 | 43200 | 43200 | 43250 | 43200 | 302 |
| 333 | 20250318 | 140500 | 2794062950 | 43200 | 43200 | 43250 | 43200 | 233 |
| 334 | 20250318 | 140400 | 2783987175 | 43250 | 43300 | 43300 | 43150 | 279 |
| 335 | 20250318 | 140300 | 2771921925 | 43300 | 43200 | 43300 | 43200 | 421 |
| 336 | 20250318 | 140200 | 2753710225 | 43200 | 43200 | 43300 | 43200 | 257 |
| 337 | 20250318 | 140100 | 2742588275 | 43250 | 43200 | 43250 | 43150 | 252 |
| 338 | 20250318 | 140000 | 2731699375 | 43250 | 43200 | 43250 | 43150 | 387 |
| 339 | 20250318 | 135900 | 2714970775 | 43150 | 43200 | 43250 | 43150 | 259 |
| 340 | 20250318 | 135800 | 2703781925 | 43200 | 43250 | 43250 | 43200 | 266 |
| 341 | 20250318 | 135700 | 2692281325 | 43200 | 43250 | 43250 | 43200 | 325 |
| 342 | 20250318 | 135600 | 2678228675 | 43200 | 43200 | 43250 | 43150 | 314 |
| 343 | 20250318 | 135500 | 2664654975 | 43250 | 43250 | 43250 | 43200 | 274 |
| 344 | 20250318 | 135400 | 2652807825 | 43250 | 43250 | 43300 | 43200 | 306 |
| 345 | 20250318 | 135300 | 2639575075 | 43300 | 43200 | 43300 | 43200 | 407 |
| 346 | 20250318 | 135200 | 2621972575 | 43200 | 43300 | 43300 | 43200 | 315 |
| 347 | 20250318 | 135100 | 2608341775 | 43300 | 43250 | 43300 | 43200 | 271 |
| 348 | 20250318 | 135000 | 2596618875 | 43300 | 43300 | 43300 | 43250 | 316 |
| 349 | 20250318 | 134900 | 2582943775 | 43150 | 43250 | 43300 | 43150 | 511 |
| 350 | 20250318 | 134800 | 2560843925 | 43250 | 43250 | 43250 | 43150 | 304 |
| 351 | 20250318 | 134700 | 2547700975 | 43200 | 43200 | 43250 | 43150 | 419 |
| 352 | 20250318 | 134600 | 2529590825 | 43200 | 42950 | 43200 | 42950 | 987 |
| 353 | 20250318 | 134500 | 2487083475 | 42950 | 42850 | 42950 | 42850 | 106 |
| 354 | 20250318 | 134400 | 2482533525 | 42850 | 42900 | 42900 | 42850 | 64 |
| 355 | 20250318 | 134300 | 2479790575 | 42850 | 42800 | 42850 | 42800 | 165 |
| 356 | 20250318 | 134200 | 2472721875 | 42800 | 42850 | 42850 | 42800 | 76 |
| 357 | 20250318 | 134100 | 2469465725 | 42850 | 42850 | 42850 | 42850 | 65 |
| 358 | 20250318 | 134000 | 2466680475 | 42850 | 42900 | 42900 | 42850 | 24 |
| 359 | 20250318 | 133900 | 2465651975 | 42850 | 42850 | 42900 | 42850 | 111 |
| 360 | 20250318 | 133800 | 2460892300 | 42850 | 42850 | 42900 | 42850 | 96 |
| 361 | 20250318 | 133700 | 2456777500 | 42850 | 42850 | 42850 | 42850 | 19 |
| 362 | 20250318 | 133600 | 2455963350 | 42850 | 42850 | 42850 | 42850 | 57 |
| 363 | 20250318 | 133500 | 2453520900 | 42900 | 42850 | 42900 | 42800 | 145 |
| 364 | 20250318 | 133400 | 2447307150 | 42850 | 42850 | 42850 | 42850 | 31 |
| 365 | 20250318 | 133300 | 2445978800 | 42850 | 42850 | 42850 | 42850 | 45 |
| 366 | 20250318 | 133200 | 2444050550 | 42850 | 42850 | 42900 | 42850 | 40 |
| 367 | 20250318 | 133100 | 2442336050 | 42850 | 42800 | 42900 | 42800 | 289 |
| 368 | 20250318 | 133000 | 2429952500 | 42800 | 42800 | 42850 | 42800 | 15 |
| 369 | 20250318 | 132900 | 2429310250 | 42800 | 42800 | 42850 | 42800 | 406 |
| 370 | 20250318 | 132800 | 2411932900 | 42800 | 42850 | 42850 | 42800 | 61 |
| 371 | 20250318 | 132700 | 2409319900 | 42850 | 42850 | 42850 | 42850 | 31 |
| 372 | 20250318 | 132600 | 2407991550 | 42850 | 42850 | 42850 | 42850 | 191 |
| 373 | 20250318 | 132500 | 2399807200 | 42850 | 42850 | 42850 | 42850 | 88 |
| 374 | 20250318 | 132400 | 2396036400 | 42900 | 42900 | 42900 | 42850 | 114 |
| 375 | 20250318 | 132300 | 2391146400 | 42900 | 42850 | 42900 | 42850 | 57 |
| 376 | 20250318 | 132200 | 2388703900 | 42850 | 42850 | 42900 | 42850 | 52 |
| 377 | 20250318 | 132100 | 2386475450 | 42850 | 42850 | 42850 | 42850 | 14 |
| 378 | 20250318 | 132000 | 2385875550 | 42950 | 42850 | 42950 | 42850 | 9 |
| 379 | 20250318 | 131900 | 2385489350 | 42900 | 42850 | 42900 | 42850 | 102 |
| 380 | 20250318 | 131800 | 2381117750 | 42850 | 42850 | 42900 | 42850 | 1038 |
| 381 | 20250318 | 131700 | 2336639350 | 42850 | 42850 | 42850 | 42850 | 14 |
| 382 | 20250318 | 131600 | 2336039450 | 42900 | 42900 | 42900 | 42850 | 405 |
| 383 | 20250318 | 131500 | 2318668350 | 42925 | 42900 | 42925 | 42900 | 8 |
| 384 | 20250318 | 131400 | 2318325125 | 42900 | 42950 | 42950 | 42900 | 29 |
| 385 | 20250318 | 131300 | 2317080225 | 42900 | 42950 | 43000 | 42900 | 77 |
| 386 | 20250318 | 131200 | 2313772625 | 42950 | 43000 | 43000 | 42950 | 58 |
| 387 | 20250318 | 131100 | 2311280925 | 43050 | 43000 | 43050 | 43000 | 13 |
| 388 | 20250318 | 131000 | 2310721875 | 43000 | 43000 | 43000 | 43000 | 24 |
| 389 | 20250318 | 130900 | 2309689875 | 43000 | 42900 | 43000 | 42900 | 803 |
| 390 | 20250318 | 130800 | 2275176350 | 42950 | 42900 | 42950 | 42900 | 23 |
| 391 | 20250318 | 130700 | 2274189500 | 42900 | 42900 | 42900 | 42900 | 33 |
| 392 | 20250318 | 130600 | 2272773800 | 42900 | 42900 | 42950 | 42900 | 72 |
| 393 | 20250318 | 130500 | 2269683700 | 42900 | 42900 | 42900 | 42900 | 453 |
| 394 | 20250318 | 130400 | 2250250000 | 42900 | 42950 | 42950 | 42900 | 17 |
| 395 | 20250318 | 130300 | 2249520450 | 42950 | 42850 | 42950 | 42850 | 114 |
| 396 | 20250318 | 130200 | 2244628050 | 42850 | 42950 | 43000 | 42850 | 1056 |
| 397 | 20250318 | 130100 | 2199325000 | 42900 | 42900 | 42900 | 42900 | 30 |
| 398 | 20250318 | 130000 | 2198038000 | 42900 | 42900 | 42900 | 42900 | 85 |
| 399 | 20250318 | 125900 | 2194391500 | 42900 | 42900 | 42900 | 42900 | 15 |
| 400 | 20250318 | 125800 | 2193748000 | 42900 | 42850 | 43000 | 42800 | 954 |
| 401 | 20250318 | 125700 | 2152775350 | 42800 | 42850 | 42850 | 42800 | 66 |
| 402 | 20250318 | 125600 | 2149947900 | 42850 | 42850 | 42850 | 42800 | 571 |
| 403 | 20250318 | 125500 | 2125503750 | 42850 | 42850 | 42850 | 42850 | 7 |
| 404 | 20250318 | 125400 | 2125203800 | 42850 | 42850 | 42850 | 42850 | 40 |
| 405 | 20250318 | 125300 | 2123489800 | 42850 | 42850 | 42850 | 42850 | 63 |
| 406 | 20250318 | 125200 | 2120790250 | 42850 | 42850 | 42850 | 42850 | 34 |
| 407 | 20250318 | 125100 | 2119333350 | 42850 | 42850 | 42850 | 42850 | 21 |
| 408 | 20250318 | 125000 | 2118433500 | 42850 | 42850 | 42900 | 42850 | 83 |
| 409 | 20250318 | 124900 | 2114876750 | 42850 | 42875 | 42875 | 42800 | 19 |
| 410 | 20250318 | 124800 | 2114062725 | 42800 | 42850 | 42850 | 42800 | 744 |
| 411 | 20250318 | 124700 | 2082182525 | 42850 | 42850 | 42850 | 42850 | 57 |
| 412 | 20250318 | 124600 | 2079740075 | 42850 | 42900 | 42900 | 42850 | 71 |
| 413 | 20250318 | 124500 | 2076696075 | 42850 | 42850 | 42900 | 42850 | 70 |
| 414 | 20250318 | 124400 | 2073695125 | 42850 | 42850 | 42850 | 42850 | 51 |
| 415 | 20250318 | 124300 | 2071509775 | 42900 | 42900 | 42900 | 42850 | 88 |
| 416 | 20250318 | 124200 | 2067737175 | 42850 | 42850 | 42900 | 42850 | 19 |
| 417 | 20250318 | 124100 | 2066922975 | 42900 | 42850 | 42900 | 42850 | 64 |
| 418 | 20250318 | 124000 | 2064180475 | 42850 | 42900 | 42900 | 42850 | 78 |
| 419 | 20250318 | 123900 | 2060837025 | 42900 | 42900 | 42900 | 42900 | 31 |
| 420 | 20250318 | 123800 | 2059507125 | 42900 | 42900 | 42900 | 42900 | 33 |
| 421 | 20250318 | 123700 | 2058091425 | 42900 | 42900 | 42950 | 42850 | 40 |
| 422 | 20250318 | 123600 | 2056375525 | 42900 | 42900 | 42900 | 42850 | 120 |
| 423 | 20250318 | 123500 | 2051229175 | 42900 | 42900 | 42900 | 42900 | 970 |
| 424 | 20250318 | 123400 | 2009616175 | 42900 | 42950 | 42950 | 42900 | 70 |
| 425 | 20250318 | 123300 | 2006612825 | 42900 | 42950 | 42950 | 42900 | 39 |
| 426 | 20250318 | 123200 | 2004938075 | 42950 | 43000 | 43000 | 42950 | 55 |
| 427 | 20250318 | 123100 | 2002575325 | 42950 | 42950 | 43000 | 42950 | 150 |
| 428 | 20250318 | 123000 | 1996127825 | 42950 | 42950 | 42950 | 42950 | 62 |
| 429 | 20250318 | 122900 | 1993464925 | 42950 | 42950 | 43000 | 42950 | 26 |
| 430 | 20250318 | 122800 | 1992348175 | 42950 | 42950 | 42950 | 42950 | 72 |
| 431 | 20250318 | 122700 | 1989255775 | 42950 | 42950 | 42950 | 42950 | 34 |
| 432 | 20250318 | 122600 | 1987795475 | 42950 | 42900 | 42950 | 42900 | 166 |
| 433 | 20250318 | 122500 | 1980666225 | 42900 | 42950 | 42950 | 42900 | 63 |
| 434 | 20250318 | 122400 | 1977960550 | 42950 | 42950 | 42950 | 42950 | 12 |
| 435 | 20250318 | 122300 | 1977445150 | 42950 | 42950 | 42950 | 42950 | 47 |
| 436 | 20250318 | 122200 | 1975426500 | 42950 | 42950 | 42950 | 42950 | 29 |
| 437 | 20250318 | 122100 | 1974180950 | 42950 | 42950 | 42950 | 42950 | 70 |
| 438 | 20250318 | 122000 | 1971174450 | 42950 | 42900 | 43000 | 42900 | 21 |
| 439 | 20250318 | 121900 | 1970273150 | 42900 | 42950 | 42950 | 42900 | 51 |
| 440 | 20250318 | 121800 | 1968083850 | 42950 | 42950 | 43000 | 42950 | 58 |
| 441 | 20250318 | 121700 | 1965592300 | 42950 | 42950 | 42950 | 42900 | 48 |
| 442 | 20250318 | 121600 | 1963530800 | 42900 | 42950 | 42950 | 42900 | 1054 |
| 443 | 20250318 | 121500 | 1918264500 | 42950 | 42950 | 43000 | 42950 | 174 |
| 444 | 20250318 | 121400 | 1910790950 | 42950 | 42950 | 42950 | 42950 | 25 |
| 445 | 20250318 | 121300 | 1909717200 | 42950 | 42950 | 42950 | 42950 | 35 |
| 446 | 20250318 | 121200 | 1908213950 | 43000 | 42950 | 43000 | 42950 | 75 |
| 447 | 20250318 | 121100 | 1904992400 | 42950 | 43000 | 43000 | 42950 | 25 |
| 448 | 20250318 | 121000 | 1903918050 | 42950 | 42950 | 42950 | 42950 | 73 |
| 449 | 20250318 | 120900 | 1900782700 | 42950 | 43025 | 43025 | 42950 | 1180 |
| 450 | 20250318 | 120800 | 1850049975 | 43050 | 43000 | 43050 | 43000 | 36 |
| 451 | 20250318 | 120700 | 1848501575 | 43000 | 43000 | 43000 | 43000 | 6 |
| 452 | 20250318 | 120600 | 1848243575 | 43000 | 43000 | 43000 | 43000 | 48 |
| 453 | 20250318 | 120500 | 1846179575 | 43000 | 43000 | 43050 | 43000 | 100 |
| 454 | 20250318 | 120400 | 1841878050 | 43050 | 43050 | 43050 | 43000 | 7 |
| 455 | 20250318 | 120300 | 1841576850 | 43050 | 43000 | 43050 | 43000 | 54 |
| 456 | 20250318 | 120200 | 1839254800 | 43000 | 43000 | 43050 | 43000 | 67 |
| 457 | 20250318 | 120100 | 1836373250 | 43000 | 43000 | 43000 | 43000 | 33 |
| 458 | 20250318 | 120000 | 1834954250 | 43000 | 43050 | 43050 | 43000 | 13 |
| 459 | 20250318 | 115900 | 1834395100 | 43050 | 43000 | 43050 | 43000 | 114 |
| 460 | 20250318 | 115800 | 1829491475 | 43000 | 43050 | 43050 | 43000 | 26 |
| 461 | 20250318 | 115700 | 1828372875 | 43000 | 43000 | 43050 | 43000 | 59 |
| 462 | 20250318 | 115600 | 1825835475 | 43000 | 43000 | 43050 | 43000 | 64 |
| 463 | 20250318 | 115500 | 1823082825 | 43000 | 43000 | 43050 | 43000 | 33 |
| 464 | 20250318 | 115400 | 1821663625 | 43000 | 43000 | 43050 | 43000 | 32 |
| 465 | 20250318 | 115300 | 1820287575 | 43000 | 43000 | 43000 | 43000 | 86 |
| 466 | 20250318 | 115200 | 1816589575 | 43050 | 42950 | 43050 | 42950 | 67 |
| 467 | 20250318 | 115100 | 1813710275 | 42950 | 43000 | 43000 | 42950 | 35 |
| 468 | 20250318 | 115000 | 1812205775 | 43000 | 42950 | 43000 | 42950 | 102 |
| 469 | 20250318 | 114900 | 1807824225 | 42950 | 43000 | 43000 | 42950 | 27 |
| 470 | 20250318 | 114800 | 1806664225 | 43000 | 42950 | 43000 | 42950 | 38 |
| 471 | 20250318 | 114700 | 1805030625 | 42950 | 42950 | 43050 | 42950 | 973 |
| 472 | 20250318 | 114600 | 1763193025 | 42950 | 43000 | 43050 | 42950 | 278 |
| 473 | 20250318 | 114500 | 1751241275 | 43000 | 43000 | 43050 | 43000 | 44 |
| 474 | 20250318 | 114400 | 1749349075 | 43000 | 43050 | 43100 | 43000 | 117 |
| 475 | 20250318 | 114300 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 476 | 20250318 | 114200 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 477 | 20250318 | 114100 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 478 | 20250318 | 114000 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 479 | 20250318 | 113900 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 480 | 20250318 | 113800 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 481 | 20250318 | 113700 | 1744314675 | 43050 | 43050 | 43050 | 43050 | 0 |
| 482 | 20250318 | 113600 | 1744314675 | 43050 | 43000 | 43100 | 43000 | 29 |
| 483 | 20250318 | 113500 | 1743067050 | 43050 | 43000 | 43050 | 42950 | 37 |
| 484 | 20250318 | 113400 | 1741476500 | 43050 | 43000 | 43050 | 42950 | 2022 |
| 485 | 20250318 | 113300 | 1654532500 | 43050 | 43050 | 43050 | 43000 | 605 |
| 486 | 20250318 | 113200 | 1628514000 | 43050 | 43050 | 43100 | 43000 | 1068 |
| 487 | 20250318 | 113100 | 1582574950 | 43100 | 43150 | 43200 | 43100 | 1374 |
| 488 | 20250318 | 113000 | 1523352350 | 43100 | 43100 | 43150 | 43100 | 88 |
| 489 | 20250318 | 112900 | 1519559400 | 43100 | 43100 | 43100 | 43100 | 20 |
| 490 | 20250318 | 112800 | 1518697400 | 43150 | 43150 | 43150 | 43100 | 69 |
| 491 | 20250318 | 112700 | 1515721850 | 43100 | 43150 | 43150 | 43100 | 76 |
| 492 | 20250318 | 112600 | 1512444300 | 43150 | 43150 | 43150 | 43100 | 276 |
| 493 | 20250318 | 112500 | 1500548000 | 43150 | 43200 | 43200 | 43150 | 44 |
| 494 | 20250318 | 112400 | 1498649350 | 43150 | 43150 | 43200 | 43100 | 58 |
| 495 | 20250318 | 112300 | 1496148350 | 43150 | 43150 | 43200 | 43150 | 28 |
| 496 | 20250318 | 112200 | 1494940100 | 43100 | 43200 | 43200 | 43100 | 44 |
| 497 | 20250318 | 112100 | 1493043500 | 43150 | 43150 | 43150 | 43150 | 118 |
| 498 | 20250318 | 112000 | 1487951800 | 43150 | 43150 | 43150 | 43100 | 73 |
| 499 | 20250318 | 111900 | 1484803250 | 43100 | 43100 | 43150 | 43100 | 37 |
| 500 | 20250318 | 111800 | 1483208150 | 43100 | 43200 | 43200 | 43100 | 279 |
| 501 | 20250318 | 111700 | 1471181350 | 43200 | 43100 | 43200 | 43100 | 72 |
| 502 | 20250318 | 111600 | 1468075750 | 43100 | 43150 | 43200 | 43100 | 24 |
| 503 | 20250318 | 111500 | 1467040350 | 43200 | 43150 | 43200 | 43150 | 74 |
| 504 | 20250318 | 111400 | 1463847100 | 43150 | 43150 | 43150 | 43150 | 11 |
| 505 | 20250318 | 111300 | 1463372450 | 43150 | 43100 | 43200 | 43100 | 49 |
| 506 | 20250318 | 111200 | 1461256450 | 43150 | 43100 | 43150 | 43100 | 66 |
| 507 | 20250318 | 111100 | 1458411625 | 43100 | 43150 | 43150 | 43100 | 268 |
| 508 | 20250318 | 111000 | 1446852575 | 43200 | 43150 | 43200 | 43150 | 36 |
| 509 | 20250318 | 110900 | 1445299050 | 43150 | 43150 | 43200 | 43150 | 26 |
| 510 | 20250318 | 110800 | 1444177100 | 43150 | 43150 | 43200 | 43150 | 74 |
| 511 | 20250318 | 110700 | 1440983650 | 43150 | 43150 | 43200 | 43150 | 34 |
| 512 | 20250318 | 110600 | 1439516500 | 43150 | 43150 | 43200 | 43150 | 53 |
| 513 | 20250318 | 110500 | 1437229400 | 43150 | 43150 | 43200 | 43150 | 50 |
| 514 | 20250318 | 110400 | 1435071850 | 43200 | 43150 | 43200 | 43150 | 25 |
| 515 | 20250318 | 110300 | 1433992950 | 43200 | 43200 | 43200 | 43100 | 249 |
| 516 | 20250318 | 110200 | 1423254300 | 43150 | 43150 | 43200 | 43150 | 73 |
| 517 | 20250318 | 110100 | 1420104100 | 43150 | 43200 | 43200 | 43150 | 251 |
| 518 | 20250318 | 110000 | 1409261850 | 43150 | 43150 | 43200 | 43150 | 27 |
| 519 | 20250318 | 105900 | 1408096750 | 43150 | 43150 | 43150 | 43150 | 72 |
| 520 | 20250318 | 105800 | 1404989950 | 43150 | 43150 | 43200 | 43150 | 117 |
| 521 | 20250318 | 105700 | 1399937800 | 43150 | 43150 | 43200 | 43150 | 53 |
| 522 | 20250318 | 105600 | 1397650750 | 43150 | 43100 | 43200 | 43100 | 126 |
| 523 | 20250318 | 105500 | 1392209650 | 43250 | 43200 | 43250 | 43100 | 269 |
| 524 | 20250318 | 105400 | 1380601400 | 43200 | 43150 | 43250 | 43150 | 25 |
| 525 | 20250318 | 105300 | 1379521950 | 43200 | 43200 | 43200 | 43150 | 62 |
| 526 | 20250318 | 105200 | 1376843850 | 43200 | 43200 | 43200 | 43200 | 27 |
| 527 | 20250318 | 105100 | 1375677450 | 43250 | 43200 | 43250 | 43200 | 77 |
| 528 | 20250318 | 105000 | 1372348950 | 43150 | 43200 | 43250 | 43150 | 63 |
| 529 | 20250318 | 104900 | 1369626600 | 43200 | 43150 | 43200 | 43150 | 65 |
| 530 | 20250318 | 104800 | 1366821650 | 43200 | 43150 | 43250 | 43150 | 37 |
| 531 | 20250318 | 104700 | 1365224100 | 43150 | 43250 | 43250 | 43150 | 1264 |
| 532 | 20250318 | 104600 | 1310628750 | 43250 | 43200 | 43250 | 43200 | 81 |
| 533 | 20250318 | 104500 | 1307129025 | 43250 | 43250 | 43250 | 43200 | 291 |
| 534 | 20250318 | 104400 | 1294543925 | 43250 | 43200 | 43250 | 43200 | 62 |
| 535 | 20250318 | 104300 | 1291864775 | 43300 | 43200 | 43300 | 43200 | 51 |
| 536 | 20250318 | 104200 | 1289661075 | 43250 | 43200 | 43300 | 43200 | 48 |
| 537 | 20250318 | 104100 | 1287586125 | 43300 | 43250 | 43300 | 43250 | 10 |
| 538 | 20250318 | 104000 | 1287153575 | 43250 | 43300 | 43300 | 43250 | 293 |
| 539 | 20250318 | 103900 | 1274481275 | 43250 | 43250 | 43300 | 43250 | 65 |
| 540 | 20250318 | 103800 | 1271669775 | 43250 | 43250 | 43250 | 43250 | 9 |
| 541 | 20250318 | 103700 | 1271280525 | 43250 | 43250 | 43250 | 43250 | 48 |
| 542 | 20250318 | 103600 | 1269204525 | 43250 | 43250 | 43300 | 43250 | 54 |
| 543 | 20250318 | 103500 | 1266868925 | 43250 | 43250 | 43300 | 43250 | 40 |
| 544 | 20250318 | 103400 | 1265138825 | 43300 | 43350 | 43350 | 43300 | 16 |
| 545 | 20250318 | 103300 | 1264445975 | 43350 | 43200 | 43450 | 43200 | 686 |
| 546 | 20250318 | 103200 | 1234770625 | 43250 | 43300 | 43300 | 43200 | 350 |
| 547 | 20250318 | 103100 | 1219637975 | 43300 | 43250 | 43300 | 43250 | 42 |
| 548 | 20250318 | 103000 | 1217821275 | 43250 | 43250 | 43300 | 43250 | 54 |
| 549 | 20250318 | 102900 | 1215485725 | 43250 | 43250 | 43300 | 43250 | 81 |
| 550 | 20250318 | 102800 | 1211981925 | 43250 | 43300 | 43300 | 43250 | 26 |
| 551 | 20250318 | 102700 | 1210857375 | 43250 | 43300 | 43300 | 43250 | 1076 |
| 552 | 20250318 | 102600 | 1164304625 | 43300 | 43250 | 43350 | 43250 | 69 |
| 553 | 20250318 | 102500 | 1161317975 | 43250 | 43300 | 43300 | 43250 | 21 |
| 554 | 20250318 | 102400 | 1160409375 | 43450 | 43300 | 43450 | 43250 | 335 |
| 555 | 20250318 | 102300 | 1145912125 | 43300 | 43300 | 43300 | 43300 | 17 |
| 556 | 20250318 | 102200 | 1145176025 | 43300 | 43400 | 43400 | 43300 | 48 |
| 557 | 20250318 | 102100 | 1143095975 | 43350 | 43300 | 43350 | 43300 | 21 |
| 558 | 20250318 | 102000 | 1142186175 | 43350 | 43300 | 43350 | 43300 | 89 |
| 559 | 20250318 | 101900 | 1138329100 | 43300 | 43400 | 43400 | 43300 | 34 |
| 560 | 20250318 | 101800 | 1136856600 | 43300 | 43300 | 43350 | 43300 | 46 |
| 561 | 20250318 | 101700 | 1134863100 | 43300 | 43350 | 43400 | 43250 | 581 |
| 562 | 20250318 | 101600 | 1109698200 | 43300 | 43300 | 43300 | 43300 | 126 |
| 563 | 20250318 | 101500 | 1104242400 | 43300 | 43250 | 43350 | 43250 | 167 |
| 564 | 20250318 | 101400 | 1097011250 | 43250 | 43350 | 43350 | 43250 | 34 |
| 565 | 20250318 | 101300 | 1095540600 | 43250 | 43350 | 43400 | 43250 | 599 |
| 566 | 20250318 | 101200 | 1069604000 | 43350 | 43350 | 43400 | 43300 | 63 |
| 567 | 20250318 | 101100 | 1066871300 | 43300 | 43350 | 43350 | 43300 | 93 |
| 568 | 20250318 | 101000 | 1062842100 | 43350 | 43350 | 43400 | 43350 | 40 |
| 569 | 20250318 | 100900 | 1061108000 | 43350 | 43300 | 43400 | 43300 | 358 |
| 570 | 20250318 | 100800 | 1045598200 | 43400 | 43350 | 43400 | 43300 | 42 |
| 571 | 20250318 | 100700 | 1043777700 | 43350 | 43350 | 43400 | 43350 | 272 |
| 572 | 20250318 | 100600 | 1031986450 | 43350 | 43450 | 43450 | 43350 | 273 |
| 573 | 20250318 | 100500 | 1020146050 | 43450 | 43450 | 43450 | 43400 | 63 |
| 574 | 20250318 | 100400 | 1017408800 | 43500 | 43450 | 43500 | 43450 | 123 |
| 575 | 20250318 | 100300 | 1012059350 | 43400 | 43400 | 43450 | 43400 | 27 |
| 576 | 20250318 | 100200 | 1010887450 | 43400 | 43450 | 43450 | 43400 | 53 |
| 577 | 20250318 | 100100 | 1008585800 | 43400 | 43500 | 43550 | 43400 | 399 |
| 578 | 20250318 | 100000 | 991249600 | 43550 | 43500 | 43550 | 43450 | 103 |
| 579 | 20250318 | 095900 | 986769900 | 43450 | 43450 | 43500 | 43450 | 175 |
| 580 | 20250318 | 095800 | 979158750 | 43500 | 43450 | 43500 | 43450 | 15 |
| 581 | 20250318 | 095700 | 978506750 | 43450 | 43450 | 43500 | 43450 | 23 |
| 582 | 20250318 | 095600 | 977507300 | 43450 | 43450 | 43450 | 43450 | 122 |
| 583 | 20250318 | 095500 | 972206400 | 43450 | 43450 | 43500 | 43450 | 64 |
| 584 | 20250318 | 095400 | 969423850 | 43450 | 43500 | 43500 | 43450 | 519 |
| 585 | 20250318 | 095300 | 946847400 | 43500 | 43500 | 43550 | 43500 | 78 |
| 586 | 20250318 | 095200 | 943454300 | 43550 | 43500 | 43550 | 43500 | 46 |
| 587 | 20250318 | 095100 | 941452150 | 43500 | 43550 | 43550 | 43500 | 49 |
| 588 | 20250318 | 095000 | 939319450 | 43550 | 43500 | 43550 | 43500 | 69 |
| 589 | 20250318 | 094900 | 936314950 | 43550 | 43500 | 43600 | 43500 | 486 |
| 590 | 20250318 | 094800 | 915147450 | 43500 | 43500 | 43500 | 43500 | 49 |
| 591 | 20250318 | 094700 | 913015950 | 43500 | 43450 | 43500 | 43450 | 328 |
| 592 | 20250318 | 094600 | 898752950 | 43400 | 43400 | 43450 | 43400 | 334 |
| 593 | 20250318 | 094500 | 884256850 | 43400 | 43400 | 43400 | 43350 | 74 |
| 594 | 20250318 | 094400 | 881045300 | 43450 | 43450 | 43450 | 43450 | 58 |
| 595 | 20250318 | 094300 | 878525200 | 43350 | 43500 | 43550 | 43350 | 1403 |
| 596 | 20250318 | 094200 | 817532250 | 43500 | 43500 | 43500 | 43500 | 274 |
| 597 | 20250318 | 094100 | 805613250 | 43550 | 43500 | 43550 | 43500 | 390 |
| 598 | 20250318 | 094000 | 788648200 | 43500 | 43500 | 43500 | 43500 | 48 |
| 599 | 20250318 | 093900 | 786560200 | 43450 | 43500 | 43550 | 43450 | 60 |
| 600 | 20250318 | 093800 | 783948750 | 43500 | 43550 | 43550 | 43500 | 286 |
| 601 | 20250318 | 093700 | 771505600 | 43500 | 43450 | 43500 | 43450 | 376 |
| 602 | 20250318 | 093600 | 755151750 | 43500 | 43450 | 43500 | 43450 | 47 |
| 603 | 20250318 | 093500 | 753108250 | 43500 | 43450 | 43500 | 43450 | 46 |
| 604 | 20250318 | 093400 | 751109450 | 43500 | 43450 | 43500 | 43450 | 14 |
| 605 | 20250318 | 093300 | 750501100 | 43450 | 43450 | 43450 | 43400 | 98 |
| 606 | 20250318 | 093200 | 746243050 | 43450 | 43500 | 43500 | 43450 | 95 |
| 607 | 20250318 | 093100 | 742115050 | 43500 | 43450 | 43500 | 43350 | 271 |
| 608 | 20250318 | 093000 | 730361350 | 43400 | 43450 | 43450 | 43400 | 48 |
| 609 | 20250318 | 092900 | 728276800 | 43450 | 43400 | 43450 | 43400 | 75 |
| 610 | 20250318 | 092800 | 725021750 | 43450 | 43400 | 43450 | 43400 | 91 |
| 611 | 20250318 | 092700 | 721069500 | 43450 | 43400 | 43450 | 43400 | 139 |
| 612 | 20250318 | 092600 | 715031200 | 43300 | 43300 | 43300 | 43300 | 0 |
| 613 | 20250318 | 092500 | 715031200 | 43300 | 43300 | 43450 | 43300 | 1558 |
| 614 | 20250318 | 092400 | 647515850 | 43300 | 43200 | 43300 | 43200 | 12 |
| 615 | 20250318 | 092300 | 646997150 | 43200 | 43300 | 43350 | 43200 | 1704 |
| 616 | 20250318 | 092200 | 573314400 | 43350 | 43300 | 43350 | 43300 | 65 |
| 617 | 20250318 | 092100 | 570498250 | 43300 | 43300 | 43300 | 43300 | 42 |
| 618 | 20250318 | 092000 | 568679650 | 43300 | 43300 | 43300 | 43300 | 44 |
| 619 | 20250318 | 091900 | 566774450 | 43300 | 43300 | 43300 | 43300 | 12 |
| 620 | 20250318 | 091800 | 566254850 | 43350 | 43300 | 43350 | 43300 | 972 |
| 621 | 20250318 | 091700 | 524152700 | 43350 | 43350 | 43350 | 43350 | 439 |
| 622 | 20250318 | 091600 | 505122050 | 43300 | 43300 | 43350 | 43300 | 211 |
| 623 | 20250318 | 091500 | 495985250 | 43300 | 43300 | 43350 | 43300 | 382 |
| 624 | 20250318 | 091400 | 479442150 | 43300 | 43250 | 43350 | 43250 | 1852 |
| 625 | 20250318 | 091300 | 399238250 | 43250 | 43250 | 43300 | 43200 | 907 |
| 626 | 20250318 | 091200 | 360032800 | 43250 | 43250 | 43250 | 43250 | 38 |
| 627 | 20250318 | 091100 | 358389300 | 43250 | 43300 | 43300 | 43250 | 53 |
| 628 | 20250318 | 091000 | 356094900 | 43250 | 43200 | 43250 | 43150 | 1542 |
| 629 | 20250318 | 090900 | 289417150 | 43150 | 43150 | 43150 | 43100 | 688 |
| 630 | 20250318 | 090800 | 259755150 | 43150 | 43200 | 43200 | 43100 | 1340 |
| 631 | 20250318 | 090700 | 201921150 | 43250 | 43250 | 43300 | 43250 | 676 |
| 632 | 20250318 | 090600 | 172675650 | 43250 | 43300 | 43300 | 43250 | 205 |
| 633 | 20250318 | 090500 | 163809350 | 43300 | 43350 | 43350 | 43300 | 488 |
| 634 | 20250318 | 090400 | 142669450 | 43350 | 43300 | 43400 | 43200 | 743 |
| 635 | 20250318 | 090300 | 110492800 | 43300 | 43450 | 43450 | 43150 | 258 |
| 636 | 20250318 | 090200 | 99305650 | 43150 | 43500 | 43500 | 43150 | 805 |
| 637 | 20250318 | 090100 | 64388200 | 43500 | 43650 | 43650 | 43500 | 185 |
| 638 | 20250318 | 090000 | 56334550 | 43400 | 43500 | 43650 | 43400 | 1295 |