33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 3 | 20250318 | 191300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20250318 | 191200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20250318 | 191100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20250318 | 191000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20250318 | 190900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20250318 | 190800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20250318 | 190700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20250318 | 190600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20250318 | 190500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20250318 | 190400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20250318 | 190300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20250318 | 190200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20250318 | 190100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20250318 | 190000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20250318 | 185900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20250318 | 185800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20250318 | 185700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20250318 | 185600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20250318 | 185500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20250318 | 185400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20250318 | 185300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20250318 | 185200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20250318 | 185100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20250318 | 185000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20250318 | 184900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20250318 | 184800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20250318 | 184700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20250318 | 184600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20250318 | 184500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20250318 | 184400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 33 | 20250318 | 184300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20250318 | 184200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20250318 | 184100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20250318 | 184000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20250318 | 183900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20250318 | 183800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20250318 | 183700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20250318 | 183600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20250318 | 183500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20250318 | 183400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20250318 | 183300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20250318 | 183200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20250318 | 183100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20250318 | 183000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20250318 | 182900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20250318 | 182800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20250318 | 182700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20250318 | 182600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20250318 | 182500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20250318 | 182400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20250318 | 182300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20250318 | 182200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20250318 | 182100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20250318 | 182000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20250318 | 181900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20250318 | 181800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20250318 | 181700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20250318 | 181600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20250318 | 181500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20250318 | 181400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 63 | 20250318 | 181300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20250318 | 181200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20250318 | 181100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20250318 | 181000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20250318 | 180900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20250318 | 180800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20250318 | 180700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20250318 | 180600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20250318 | 180500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20250318 | 180400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20250318 | 180300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20250318 | 180200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20250318 | 180100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20250318 | 180000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20250318 | 175900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20250318 | 175800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20250318 | 175700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20250318 | 175600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20250318 | 175500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20250318 | 175400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20250318 | 175300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20250318 | 175200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20250318 | 175100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20250318 | 175000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20250318 | 174900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20250318 | 174800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20250318 | 174700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20250318 | 174600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20250318 | 174500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20250318 | 174400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 93 | 20250318 | 174300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20250318 | 174200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20250318 | 174100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20250318 | 174000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20250318 | 173900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20250318 | 173800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20250318 | 173700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20250318 | 173600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20250318 | 173500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20250318 | 173400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20250318 | 173300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20250318 | 173200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20250318 | 173100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20250318 | 173000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20250318 | 172900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20250318 | 172800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20250318 | 172700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20250318 | 172600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20250318 | 172500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20250318 | 172400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20250318 | 172300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20250318 | 172200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20250318 | 172100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20250318 | 172000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20250318 | 171900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20250318 | 171800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20250318 | 171700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20250318 | 171600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20250318 | 171500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20250318 | 171400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 123 | 20250318 | 171300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20250318 | 171200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20250318 | 171100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20250318 | 171000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20250318 | 170900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20250318 | 170800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20250318 | 170700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20250318 | 170600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20250318 | 170500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20250318 | 170400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20250318 | 170300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20250318 | 170200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20250318 | 170100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20250318 | 170000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20250318 | 165900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20250318 | 165800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20250318 | 165700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20250318 | 165600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20250318 | 165500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20250318 | 165400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20250318 | 165300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20250318 | 165200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20250318 | 165100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20250318 | 165000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20250318 | 164900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20250318 | 164800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20250318 | 164700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20250318 | 164600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20250318 | 164500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20250318 | 164400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 153 | 20250318 | 164300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20250318 | 164200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20250318 | 164100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20250318 | 164000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20250318 | 163900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20250318 | 163800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20250318 | 163700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20250318 | 163600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20250318 | 163500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20250318 | 163400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20250318 | 163300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20250318 | 163200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20250318 | 163100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20250318 | 163000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20250318 | 162900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20250318 | 162800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20250318 | 162700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20250318 | 162600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20250318 | 162500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20250318 | 162400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20250318 | 162300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20250318 | 162200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20250318 | 162100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20250318 | 162000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20250318 | 161900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20250318 | 161800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20250318 | 161700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20250318 | 161600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20250318 | 161500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20250318 | 161400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 183 | 20250318 | 161300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20250318 | 161200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20250318 | 161100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20250318 | 161000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20250318 | 160900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20250318 | 160800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20250318 | 160700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20250318 | 160600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20250318 | 160500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20250318 | 160400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20250318 | 160300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20250318 | 160200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20250318 | 160100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20250318 | 160000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20250318 | 155900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20250318 | 155800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20250318 | 155700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20250318 | 155600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20250318 | 155500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20250318 | 155400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20250318 | 155300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20250318 | 155200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20250318 | 155100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20250318 | 155000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20250318 | 154900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20250318 | 154800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20250318 | 154700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20250318 | 154600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20250318 | 154500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20250318 | 154400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 213 | 20250318 | 154300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20250318 | 154200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20250318 | 154100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20250318 | 154000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20250318 | 153900 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20250318 | 153800 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20250318 | 153700 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20250318 | 153600 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20250318 | 153500 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20250318 | 153400 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20250318 | 153300 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20250318 | 153200 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20250318 | 153100 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20250318 | 153000 | 4856071725 | 43000 | 43000 | 43000 | 43000 | 8426 |
| 227 | 20250318 | 152900 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20250318 | 152800 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20250318 | 152700 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20250318 | 152600 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20250318 | 152500 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20250318 | 152400 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20250318 | 152300 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20250318 | 152200 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20250318 | 152100 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20250318 | 152000 | 4493753725 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20250318 | 151900 | 4493753725 | 43000 | 43050 | 43100 | 43000 | 1067 |
| 238 | 20250318 | 151800 | 4447851625 | 43050 | 43050 | 43100 | 43050 | 316 |
| 239 | 20250318 | 151700 | 4434246775 | 43050 | 43050 | 43100 | 43050 | 270 |
| 240 | 20250318 | 151600 | 4422622600 | 43050 | 43050 | 43100 | 43050 | 144 |
| 241 | 20250318 | 151500 | 4416420350 | 43050 | 43050 | 43100 | 43050 | 196 |
| 242 | 20250318 | 151400 | 4407980250 | 43050 | 43050 | 43100 | 43050 | 213 |
| 243 | 20250318 | 151300 | 4398805950 | 43050 | 43050 | 43100 | 43050 | 96 |
| 244 | 20250318 | 151200 | 4394672600 | 43100 | 43050 | 43100 | 43050 | 107 |
| 245 | 20250318 | 151100 | 4390063500 | 43050 | 43050 | 43100 | 42950 | 541 |
| 246 | 20250318 | 151000 | 4366778250 | 43050 | 43050 | 43100 | 43050 | 177 |
| 247 | 20250318 | 150900 | 4359150600 | 43050 | 43075 | 43100 | 43050 | 183 |
| 248 | 20250318 | 150800 | 4351269475 | 43050 | 43050 | 43100 | 43050 | 63 |
| 249 | 20250318 | 150700 | 4348556525 | 43050 | 43100 | 43100 | 43050 | 138 |
| 250 | 20250318 | 150600 | 4342612025 | 43050 | 43050 | 43050 | 42950 | 156 |
| 251 | 20250318 | 150500 | 4335898375 | 42950 | 43050 | 43050 | 42950 | 129 |
| 252 | 20250318 | 150400 | 4330351875 | 43050 | 43050 | 43050 | 43050 | 60 |
| 253 | 20250318 | 150300 | 4327768875 | 42950 | 43050 | 43050 | 42950 | 166 |
| 254 | 20250318 | 150200 | 4320637425 | 42950 | 42950 | 43050 | 42950 | 340 |
| 255 | 20250318 | 150100 | 4306025925 | 42950 | 43100 | 43100 | 42950 | 121 |
| 256 | 20250318 | 150000 | 4300819275 | 42950 | 43000 | 43100 | 42950 | 208 |
| 257 | 20250318 | 145900 | 4291873525 | 43100 | 43050 | 43100 | 43000 | 94 |
| 258 | 20250318 | 145800 | 4287827525 | 43050 | 43000 | 43050 | 43000 | 191 |
| 259 | 20250318 | 145700 | 4279610125 | 43050 | 43000 | 43050 | 43000 | 114 |
| 260 | 20250318 | 145600 | 4274705175 | 43000 | 43000 | 43050 | 42950 | 248 |
| 261 | 20250318 | 145500 | 4264045825 | 43000 | 43050 | 43050 | 43000 | 150 |
| 262 | 20250318 | 145400 | 4257592925 | 43000 | 43000 | 43050 | 43000 | 193 |
| 263 | 20250318 | 145300 | 4249293425 | 43000 | 43050 | 43100 | 43000 | 160 |
| 264 | 20250318 | 145200 | 4242407375 | 43050 | 42950 | 43100 | 42950 | 636 |
| 265 | 20250318 | 145100 | 4215022525 | 43000 | 42950 | 43050 | 42950 | 126 |
| 266 | 20250318 | 145000 | 4209604375 | 43000 | 43050 | 43050 | 42950 | 172 |
| 267 | 20250318 | 144900 | 4202211625 | 43050 | 43100 | 43100 | 43000 | 169 |
| 268 | 20250318 | 144800 | 4194941275 | 43050 | 43000 | 43050 | 43000 | 145 |
| 269 | 20250318 | 144700 | 4188703525 | 43000 | 43050 | 43050 | 43000 | 214 |
| 270 | 20250318 | 144600 | 4179496425 | 43050 | 43050 | 43050 | 43000 | 298 |
| 271 | 20250318 | 144500 | 4166675775 | 43000 | 43050 | 43100 | 42950 | 620 |
| 272 | 20250318 | 144400 | 4139989575 | 43050 | 43000 | 43050 | 42950 | 145 |
| 273 | 20250318 | 144300 | 4133754625 | 42950 | 43050 | 43150 | 42950 | 223 |
| 274 | 20250318 | 144200 | 4124168500 | 42950 | 42950 | 43050 | 42950 | 152 |
| 275 | 20250318 | 144100 | 4117633200 | 43000 | 43050 | 43050 | 42950 | 146 |
| 276 | 20250318 | 144000 | 4111354200 | 42950 | 43000 | 43050 | 42950 | 210 |
| 277 | 20250318 | 143900 | 4102326650 | 43000 | 43000 | 43050 | 42950 | 244 |
| 278 | 20250318 | 143800 | 4091835600 | 43000 | 43000 | 43050 | 43000 | 171 |
| 279 | 20250318 | 143700 | 4084479800 | 42950 | 43050 | 43050 | 42950 | 316 |
| 280 | 20250318 | 143600 | 4070899100 | 42900 | 43100 | 43100 | 42900 | 694 |
| 281 | 20250318 | 143500 | 4041047150 | 43050 | 43050 | 43050 | 43050 | 174 |
| 282 | 20250318 | 143400 | 4033556450 | 43050 | 42950 | 43050 | 42950 | 473 |
| 283 | 20250318 | 143300 | 4013214825 | 43050 | 42950 | 43050 | 42950 | 288 |
| 284 | 20250318 | 143200 | 4000838725 | 43000 | 43050 | 43050 | 42950 | 332 |
| 285 | 20250318 | 143100 | 3986568375 | 43000 | 43050 | 43050 | 42950 | 299 |
| 286 | 20250318 | 143000 | 3973719225 | 43100 | 43100 | 43100 | 42950 | 223 |
| 287 | 20250318 | 142900 | 3964123875 | 43000 | 43200 | 43200 | 43000 | 326 |
| 288 | 20250318 | 142800 | 3950082875 | 42950 | 43000 | 43100 | 42950 | 307 |
| 289 | 20250318 | 142700 | 3936876925 | 42950 | 43000 | 43400 | 42950 | 1394 |
| 290 | 20250318 | 142600 | 3876735575 | 43050 | 42950 | 43050 | 42950 | 349 |
| 291 | 20250318 | 142500 | 3861734975 | 43000 | 43000 | 43050 | 43000 | 304 |
| 292 | 20250318 | 142400 | 3848662475 | 43000 | 43000 | 43050 | 43000 | 314 |
| 293 | 20250318 | 142300 | 3835159975 | 43000 | 43000 | 43050 | 43000 | 270 |
| 294 | 20250318 | 142200 | 3823549175 | 43050 | 43025 | 43050 | 43000 | 215 |
| 295 | 20250318 | 142100 | 3814303100 | 43000 | 43025 | 43025 | 43000 | 601 |
| 296 | 20250318 | 142000 | 3788459600 | 43050 | 43000 | 43050 | 43000 | 171 |
| 297 | 20250318 | 141900 | 3781106050 | 43000 | 43000 | 43050 | 43000 | 390 |
| 298 | 20250318 | 141800 | 3764333250 | 43000 | 43000 | 43050 | 43000 | 263 |
| 299 | 20250318 | 141700 | 3753023775 | 43050 | 43000 | 43050 | 43000 | 263 |
| 300 | 20250318 | 141600 | 3741714225 | 43050 | 43000 | 43050 | 43000 | 215 |
| 301 | 20250318 | 141500 | 3732468425 | 43000 | 42975 | 43050 | 42950 | 264 |
| 302 | 20250318 | 141400 | 3721121050 | 43000 | 42950 | 43050 | 42950 | 319 |
| 303 | 20250318 | 141300 | 3707413700 | 42950 | 43000 | 43050 | 42950 | 263 |
| 304 | 20250318 | 141200 | 3696107700 | 43000 | 43000 | 43050 | 42950 | 246 |
| 305 | 20250318 | 141100 | 3685534850 | 43000 | 43000 | 43050 | 43000 | 304 |
| 306 | 20250318 | 141000 | 3672462350 | 43000 | 43000 | 43050 | 43000 | 352 |
| 307 | 20250318 | 140900 | 3657323825 | 43000 | 43050 | 43050 | 43000 | 203 |
| 308 | 20250318 | 140800 | 3648594325 | 43000 | 43000 | 43000 | 43000 | 288 |
| 309 | 20250318 | 140700 | 3636210325 | 43050 | 43050 | 43050 | 43000 | 288 |
| 310 | 20250318 | 140600 | 3623823325 | 43100 | 43000 | 43100 | 43000 | 269 |
| 311 | 20250318 | 140500 | 3612247825 | 43000 | 43000 | 43000 | 42950 | 354 |
| 312 | 20250318 | 140400 | 3597036975 | 43000 | 42950 | 43050 | 42950 | 332 |
| 313 | 20250318 | 140300 | 3582766175 | 42950 | 43000 | 43050 | 42950 | 240 |
| 314 | 20250318 | 140200 | 3572448525 | 43050 | 43000 | 43050 | 43000 | 255 |
| 315 | 20250318 | 140100 | 3561478475 | 43000 | 43000 | 43050 | 43000 | 246 |
| 316 | 20250318 | 140000 | 3550899700 | 43000 | 43050 | 43050 | 43000 | 229 |
| 317 | 20250318 | 135900 | 3541051850 | 43050 | 43000 | 43050 | 43000 | 229 |
| 318 | 20250318 | 135800 | 3531204200 | 43050 | 43000 | 43050 | 43000 | 280 |
| 319 | 20250318 | 135700 | 3519163400 | 43000 | 43000 | 43050 | 43000 | 259 |
| 320 | 20250318 | 135600 | 3508025900 | 43050 | 43050 | 43050 | 43000 | 256 |
| 321 | 20250318 | 135500 | 3497013350 | 43000 | 43000 | 43050 | 43000 | 199 |
| 322 | 20250318 | 135400 | 3488453250 | 43050 | 43100 | 43100 | 43000 | 130 |
| 323 | 20250318 | 135300 | 3482861550 | 43150 | 43000 | 43150 | 43000 | 448 |
| 324 | 20250318 | 135200 | 3463575000 | 43050 | 43000 | 43100 | 43000 | 206 |
| 325 | 20250318 | 135100 | 3454711500 | 43000 | 43050 | 43100 | 43000 | 156 |
| 326 | 20250318 | 135000 | 3448000000 | 43150 | 43000 | 43150 | 43000 | 363 |
| 327 | 20250318 | 134900 | 3432366000 | 43100 | 43000 | 43100 | 43000 | 220 |
| 328 | 20250318 | 134800 | 3422902700 | 43050 | 43100 | 43100 | 43000 | 229 |
| 329 | 20250318 | 134700 | 3413044500 | 43000 | 43050 | 43100 | 43000 | 323 |
| 330 | 20250318 | 134600 | 3399140850 | 43050 | 43150 | 43150 | 43050 | 160 |
| 331 | 20250318 | 134500 | 3392250800 | 43200 | 43100 | 43200 | 43000 | 333 |
| 332 | 20250318 | 134400 | 3377907200 | 43050 | 43050 | 43150 | 43050 | 209 |
| 333 | 20250318 | 134300 | 3368907050 | 43050 | 43050 | 43150 | 43050 | 240 |
| 334 | 20250318 | 134200 | 3358565250 | 43050 | 43075 | 43150 | 43050 | 287 |
| 335 | 20250318 | 134100 | 3346204025 | 43050 | 43050 | 43150 | 43050 | 248 |
| 336 | 20250318 | 134000 | 3335521725 | 43150 | 43050 | 43150 | 43050 | 238 |
| 337 | 20250318 | 133900 | 3325270125 | 43050 | 43100 | 43150 | 43050 | 137 |
| 338 | 20250318 | 133800 | 3319365625 | 43150 | 43150 | 43150 | 43100 | 626 |
| 339 | 20250318 | 133700 | 3292353825 | 43150 | 43050 | 43200 | 43050 | 214 |
| 340 | 20250318 | 133600 | 3283127125 | 43100 | 43100 | 43150 | 43050 | 220 |
| 341 | 20250318 | 133500 | 3273648775 | 43100 | 43050 | 43150 | 43050 | 169 |
| 342 | 20250318 | 133400 | 3266369075 | 43050 | 43100 | 43150 | 43050 | 227 |
| 343 | 20250318 | 133300 | 3256592725 | 43100 | 43100 | 43150 | 43050 | 216 |
| 344 | 20250318 | 133200 | 3247286925 | 43100 | 43100 | 43150 | 43100 | 218 |
| 345 | 20250318 | 133100 | 3237890625 | 43050 | 43150 | 43150 | 43050 | 190 |
| 346 | 20250318 | 133000 | 3229706125 | 43100 | 43100 | 43150 | 43050 | 301 |
| 347 | 20250318 | 132900 | 3216737075 | 43100 | 43100 | 43150 | 43100 | 291 |
| 348 | 20250318 | 132800 | 3204193275 | 43100 | 43100 | 43150 | 43100 | 231 |
| 349 | 20250318 | 132700 | 3194236675 | 43150 | 43100 | 43150 | 43100 | 230 |
| 350 | 20250318 | 132600 | 3184322950 | 43100 | 43100 | 43150 | 43100 | 259 |
| 351 | 20250318 | 132500 | 3173158300 | 43100 | 43100 | 43150 | 43100 | 241 |
| 352 | 20250318 | 132400 | 3162769050 | 43150 | 43100 | 43150 | 43100 | 197 |
| 353 | 20250318 | 132300 | 3154276500 | 43100 | 43100 | 43150 | 43100 | 347 |
| 354 | 20250318 | 132200 | 3139318500 | 43100 | 43100 | 43150 | 43100 | 247 |
| 355 | 20250318 | 132100 | 3128669700 | 43100 | 43150 | 43200 | 43100 | 178 |
| 356 | 20250318 | 132000 | 3120990450 | 43150 | 43150 | 43200 | 43150 | 147 |
| 357 | 20250318 | 131900 | 3114646850 | 43150 | 43150 | 43200 | 43150 | 175 |
| 358 | 20250318 | 131800 | 3107093975 | 43150 | 43150 | 43200 | 43150 | 196 |
| 359 | 20250318 | 131700 | 3098634725 | 43150 | 43150 | 43200 | 43150 | 254 |
| 360 | 20250318 | 131600 | 3087670675 | 43150 | 43150 | 43200 | 43150 | 294 |
| 361 | 20250318 | 131500 | 3074984025 | 43150 | 43150 | 43200 | 43150 | 363 |
| 362 | 20250318 | 131400 | 3059320075 | 43150 | 43150 | 43150 | 43150 | 215 |
| 363 | 20250318 | 131300 | 3050042825 | 43200 | 43200 | 43200 | 43150 | 1032 |
| 364 | 20250318 | 131200 | 3005462700 | 43200 | 43200 | 43200 | 43200 | 132 |
| 365 | 20250318 | 131100 | 2999760300 | 43200 | 43200 | 43250 | 43200 | 114 |
| 366 | 20250318 | 131000 | 2994834350 | 43250 | 43250 | 43250 | 43250 | 121 |
| 367 | 20250318 | 130900 | 2989601100 | 43300 | 43150 | 43300 | 43150 | 643 |
| 368 | 20250318 | 130800 | 2961812925 | 43150 | 43150 | 43200 | 43150 | 198 |
| 369 | 20250318 | 130700 | 2953266025 | 43150 | 43150 | 43200 | 43150 | 53 |
| 370 | 20250318 | 130600 | 2950978575 | 43150 | 43175 | 43200 | 43150 | 173 |
| 371 | 20250318 | 130500 | 2943511500 | 43150 | 43150 | 43200 | 43150 | 166 |
| 372 | 20250318 | 130400 | 2936346800 | 43200 | 43200 | 43200 | 43150 | 124 |
| 373 | 20250318 | 130300 | 2930995500 | 43200 | 43200 | 43200 | 43200 | 379 |
| 374 | 20250318 | 130200 | 2914622700 | 43200 | 43200 | 43200 | 43200 | 76 |
| 375 | 20250318 | 130100 | 2911339500 | 43200 | 43200 | 43200 | 43200 | 144 |
| 376 | 20250318 | 130000 | 2905118700 | 43200 | 43200 | 43200 | 43200 | 26 |
| 377 | 20250318 | 125900 | 2903995500 | 43200 | 43250 | 43250 | 43200 | 142 |
| 378 | 20250318 | 125800 | 2897858700 | 43200 | 43200 | 43200 | 43200 | 37 |
| 379 | 20250318 | 125700 | 2896260300 | 43200 | 43200 | 43200 | 43150 | 321 |
| 380 | 20250318 | 125600 | 2882395100 | 43200 | 43200 | 43200 | 43200 | 52 |
| 381 | 20250318 | 125500 | 2880148700 | 43200 | 43200 | 43200 | 43200 | 131 |
| 382 | 20250318 | 125400 | 2874489500 | 43200 | 43200 | 43250 | 43200 | 130 |
| 383 | 20250318 | 125300 | 2868871850 | 43200 | 43200 | 43200 | 43200 | 109 |
| 384 | 20250318 | 125200 | 2864163050 | 43200 | 43200 | 43200 | 43200 | 58 |
| 385 | 20250318 | 125100 | 2861657450 | 43250 | 43200 | 43250 | 43200 | 74 |
| 386 | 20250318 | 125000 | 2858460350 | 43200 | 43200 | 43250 | 43200 | 131 |
| 387 | 20250318 | 124900 | 2852799300 | 43250 | 43200 | 43250 | 43200 | 40 |
| 388 | 20250318 | 124800 | 2851071250 | 43200 | 43200 | 43200 | 43200 | 89 |
| 389 | 20250318 | 124700 | 2847226450 | 43200 | 43200 | 43200 | 43200 | 216 |
| 390 | 20250318 | 124600 | 2837895250 | 43200 | 43150 | 43200 | 43100 | 104 |
| 391 | 20250318 | 124500 | 2833408200 | 43200 | 43200 | 43200 | 43200 | 132 |
| 392 | 20250318 | 124400 | 2827705800 | 43200 | 43200 | 43200 | 43200 | 65 |
| 393 | 20250318 | 124300 | 2824897800 | 43200 | 43200 | 43200 | 43200 | 86 |
| 394 | 20250318 | 124200 | 2821182600 | 43200 | 43200 | 43200 | 43150 | 592 |
| 395 | 20250318 | 124100 | 2795610450 | 43200 | 43225 | 43225 | 43200 | 117 |
| 396 | 20250318 | 124000 | 2790556025 | 43225 | 43200 | 43250 | 43200 | 1058 |
| 397 | 20250318 | 123900 | 2744846400 | 43250 | 43250 | 43250 | 43200 | 148 |
| 398 | 20250318 | 123800 | 2738447850 | 43250 | 43250 | 43250 | 43250 | 280 |
| 399 | 20250318 | 123700 | 2726337850 | 43250 | 43300 | 43300 | 43250 | 72 |
| 400 | 20250318 | 123600 | 2723223350 | 43250 | 43275 | 43300 | 43250 | 287 |
| 401 | 20250318 | 123500 | 2710806775 | 43250 | 43250 | 43250 | 43250 | 97 |
| 402 | 20250318 | 123400 | 2706611525 | 43250 | 43300 | 43300 | 43250 | 305 |
| 403 | 20250318 | 123300 | 2693409175 | 43300 | 43300 | 43350 | 43300 | 83 |
| 404 | 20250318 | 123200 | 2689815025 | 43300 | 43300 | 43300 | 43300 | 117 |
| 405 | 20250318 | 123100 | 2684748925 | 43300 | 43300 | 43300 | 43300 | 103 |
| 406 | 20250318 | 123000 | 2680289025 | 43350 | 43350 | 43350 | 43300 | 598 |
| 407 | 20250318 | 122900 | 2654378275 | 43350 | 43300 | 43350 | 43300 | 238 |
| 408 | 20250318 | 122800 | 2644066625 | 43350 | 43400 | 43400 | 43350 | 65 |
| 409 | 20250318 | 122700 | 2641248625 | 43300 | 43350 | 43350 | 43300 | 105 |
| 410 | 20250318 | 122600 | 2636698575 | 43350 | 43350 | 43350 | 43350 | 93 |
| 411 | 20250318 | 122500 | 2632667025 | 43350 | 43400 | 43400 | 43350 | 208 |
| 412 | 20250318 | 122400 | 2623642725 | 43350 | 43350 | 43350 | 43350 | 36 |
| 413 | 20250318 | 122300 | 2622082125 | 43350 | 43400 | 43400 | 43350 | 247 |
| 414 | 20250318 | 122200 | 2611365775 | 43350 | 43400 | 43400 | 43350 | 443 |
| 415 | 20250318 | 122100 | 2592147975 | 43400 | 43350 | 43400 | 43350 | 31 |
| 416 | 20250318 | 122000 | 2590804075 | 43400 | 43400 | 43400 | 43400 | 123 |
| 417 | 20250318 | 121900 | 2585465875 | 43400 | 43400 | 43400 | 43400 | 301 |
| 418 | 20250318 | 121800 | 2572402475 | 43400 | 43450 | 43450 | 43400 | 93 |
| 419 | 20250318 | 121700 | 2568362775 | 43400 | 43400 | 43400 | 43400 | 86 |
| 420 | 20250318 | 121600 | 2564630375 | 43450 | 43450 | 43500 | 43400 | 681 |
| 421 | 20250318 | 121500 | 2535034750 | 43425 | 43425 | 43425 | 43425 | 97 |
| 422 | 20250318 | 121400 | 2530822525 | 43450 | 43450 | 43450 | 43425 | 83 |
| 423 | 20250318 | 121300 | 2527218050 | 43425 | 43400 | 43450 | 43375 | 257 |
| 424 | 20250318 | 121200 | 2516064175 | 43400 | 43350 | 43400 | 43350 | 151 |
| 425 | 20250318 | 121100 | 2509512025 | 43400 | 43350 | 43400 | 43350 | 140 |
| 426 | 20250318 | 121000 | 2503436375 | 43350 | 43500 | 43500 | 43350 | 837 |
| 427 | 20250318 | 120900 | 2467072375 | 43500 | 43450 | 43500 | 43450 | 59 |
| 428 | 20250318 | 120800 | 2464508725 | 43450 | 43500 | 43500 | 43450 | 73 |
| 429 | 20250318 | 120700 | 2461335325 | 43500 | 43600 | 43600 | 43500 | 390 |
| 430 | 20250318 | 120600 | 2444346875 | 43550 | 43325 | 43600 | 43325 | 1288 |
| 431 | 20250318 | 120500 | 2388304750 | 43350 | 43400 | 43400 | 43300 | 206 |
| 432 | 20250318 | 120400 | 2379368700 | 43400 | 43400 | 43450 | 43400 | 538 |
| 433 | 20250318 | 120300 | 2355998400 | 43400 | 43250 | 43400 | 43250 | 1370 |
| 434 | 20250318 | 120200 | 2296601300 | 43250 | 43300 | 43300 | 43250 | 165 |
| 435 | 20250318 | 120100 | 2289464800 | 43250 | 43250 | 43300 | 43250 | 111 |
| 436 | 20250318 | 120000 | 2284663650 | 43250 | 43300 | 43300 | 43250 | 39 |
| 437 | 20250318 | 115900 | 2282976300 | 43300 | 43250 | 43300 | 43250 | 129 |
| 438 | 20250318 | 115800 | 2277395700 | 43300 | 43300 | 43300 | 43250 | 49 |
| 439 | 20250318 | 115700 | 2275276100 | 43300 | 43300 | 43300 | 43250 | 120 |
| 440 | 20250318 | 115600 | 2270085300 | 43300 | 43250 | 43300 | 43250 | 198 |
| 441 | 20250318 | 115500 | 2261519050 | 43250 | 43300 | 43300 | 43250 | 287 |
| 442 | 20250318 | 115400 | 2249100200 | 43300 | 43250 | 43300 | 43250 | 117 |
| 443 | 20250318 | 115300 | 2244039250 | 43250 | 43300 | 43300 | 43250 | 107 |
| 444 | 20250318 | 115200 | 2239410800 | 43300 | 43250 | 43300 | 43250 | 152 |
| 445 | 20250318 | 115100 | 2232835900 | 43300 | 43300 | 43300 | 43250 | 35 |
| 446 | 20250318 | 115000 | 2231321850 | 43300 | 43250 | 43300 | 43250 | 122 |
| 447 | 20250318 | 114900 | 2226044500 | 43300 | 43300 | 43300 | 43250 | 47 |
| 448 | 20250318 | 114800 | 2224011300 | 43300 | 43250 | 43300 | 43200 | 261 |
| 449 | 20250318 | 114700 | 2212727225 | 43250 | 43250 | 43250 | 43200 | 48 |
| 450 | 20250318 | 114600 | 2210652575 | 43250 | 43300 | 43300 | 43250 | 69 |
| 451 | 20250318 | 114500 | 2207668025 | 43300 | 43300 | 43300 | 43200 | 21 |
| 452 | 20250318 | 114400 | 2206759025 | 43150 | 43250 | 43300 | 43150 | 677 |
| 453 | 20250318 | 114300 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 0 |
| 454 | 20250318 | 114200 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 0 |
| 455 | 20250318 | 114100 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 0 |
| 456 | 20250318 | 114000 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 0 |
| 457 | 20250318 | 113900 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 0 |
| 458 | 20250318 | 113800 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 0 |
| 459 | 20250318 | 113700 | 2177504775 | 43200 | 43200 | 43200 | 43200 | 123 |
| 460 | 20250318 | 113600 | 2172191175 | 43200 | 43200 | 43200 | 43150 | 229 |
| 461 | 20250318 | 113500 | 2162304425 | 43150 | 43200 | 43200 | 43150 | 173 |
| 462 | 20250318 | 113400 | 2154836575 | 43200 | 43200 | 43200 | 43150 | 62 |
| 463 | 20250318 | 113300 | 2152159975 | 43150 | 43100 | 43200 | 43100 | 234 |
| 464 | 20250318 | 113200 | 2142065725 | 43100 | 43150 | 43150 | 43100 | 104 |
| 465 | 20250318 | 113100 | 2137579650 | 43150 | 43200 | 43200 | 43100 | 267 |
| 466 | 20250318 | 113000 | 2126059950 | 43100 | 43100 | 43200 | 43100 | 161 |
| 467 | 20250318 | 112900 | 2119113600 | 43150 | 43150 | 43200 | 43100 | 47 |
| 468 | 20250318 | 112800 | 2117085550 | 43200 | 43200 | 43200 | 43150 | 55 |
| 469 | 20250318 | 112700 | 2114711200 | 43150 | 43200 | 43200 | 43100 | 261 |
| 470 | 20250318 | 112600 | 2103450500 | 43200 | 43250 | 43250 | 43200 | 69 |
| 471 | 20250318 | 112500 | 2100469500 | 43200 | 43150 | 43200 | 43150 | 395 |
| 472 | 20250318 | 112400 | 2083411800 | 43200 | 43200 | 43200 | 43050 | 298 |
| 473 | 20250318 | 112300 | 2070557900 | 43200 | 43150 | 43250 | 43100 | 111 |
| 474 | 20250318 | 112200 | 2065766800 | 43200 | 43250 | 43250 | 43150 | 74 |
| 475 | 20250318 | 112100 | 2062571450 | 43200 | 43200 | 43200 | 43000 | 402 |
| 476 | 20250318 | 112000 | 2045239000 | 43200 | 43150 | 43250 | 43050 | 396 |
| 477 | 20250318 | 111900 | 2028147300 | 43150 | 43150 | 43250 | 43000 | 2684 |
| 478 | 20250318 | 111800 | 1912584250 | 43100 | 43200 | 43200 | 43100 | 98 |
| 479 | 20250318 | 111700 | 1908355850 | 43200 | 43150 | 43250 | 43100 | 883 |
| 480 | 20250318 | 111600 | 1870218550 | 43150 | 43200 | 43200 | 43100 | 134 |
| 481 | 20250318 | 111500 | 1864436250 | 43200 | 43150 | 43200 | 43100 | 159 |
| 482 | 20250318 | 111400 | 1857575500 | 43200 | 43150 | 43200 | 43150 | 93 |
| 483 | 20250318 | 111300 | 1853559800 | 43200 | 43150 | 43200 | 43150 | 114 |
| 484 | 20250318 | 111200 | 1848639650 | 43200 | 43200 | 43200 | 43150 | 100 |
| 485 | 20250318 | 111100 | 1844321200 | 43200 | 43150 | 43250 | 43150 | 442 |
| 486 | 20250318 | 111000 | 1825240500 | 43200 | 43200 | 43250 | 43200 | 28 |
| 487 | 20250318 | 110900 | 1824030750 | 43200 | 43150 | 43250 | 43150 | 265 |
| 488 | 20250318 | 110800 | 1812586150 | 43200 | 43200 | 43200 | 43150 | 48 |
| 489 | 20250318 | 110700 | 1810513600 | 43200 | 43200 | 43200 | 43150 | 98 |
| 490 | 20250318 | 110600 | 1806283500 | 43200 | 43250 | 43250 | 43150 | 125 |
| 491 | 20250318 | 110500 | 1800882900 | 43250 | 43150 | 43250 | 43100 | 280 |
| 492 | 20250318 | 110400 | 1788800450 | 43200 | 43250 | 43250 | 43200 | 25 |
| 493 | 20250318 | 110300 | 1787720350 | 43250 | 43200 | 43250 | 43150 | 384 |
| 494 | 20250318 | 110200 | 1771136200 | 43200 | 43200 | 43200 | 43150 | 83 |
| 495 | 20250318 | 110100 | 1767553950 | 43200 | 43200 | 43200 | 43150 | 119 |
| 496 | 20250318 | 110000 | 1762414500 | 43250 | 43250 | 43250 | 43150 | 59 |
| 497 | 20250318 | 105900 | 1759866700 | 43200 | 43200 | 43250 | 43100 | 235 |
| 498 | 20250318 | 105800 | 1749718500 | 43250 | 43250 | 43250 | 43200 | 224 |
| 499 | 20250318 | 105700 | 1740040900 | 43250 | 43200 | 43250 | 43200 | 128 |
| 500 | 20250318 | 105600 | 1734511000 | 43250 | 43250 | 43250 | 43200 | 86 |
| 501 | 20250318 | 105500 | 1730794700 | 43250 | 43200 | 43250 | 43100 | 326 |
| 502 | 20250318 | 105400 | 1716715500 | 43250 | 43250 | 43250 | 43200 | 121 |
| 503 | 20250318 | 105300 | 1711486950 | 43200 | 43200 | 43250 | 43200 | 190 |
| 504 | 20250318 | 105200 | 1703276500 | 43200 | 43250 | 43250 | 43200 | 77 |
| 505 | 20250318 | 105100 | 1699949200 | 43200 | 43200 | 43250 | 43200 | 76 |
| 506 | 20250318 | 105000 | 1696665200 | 43200 | 43200 | 43250 | 43150 | 429 |
| 507 | 20250318 | 104900 | 1678133350 | 43150 | 43100 | 43200 | 43100 | 84 |
| 508 | 20250318 | 104800 | 1674509500 | 43150 | 43200 | 43250 | 43150 | 170 |
| 509 | 20250318 | 104700 | 1667166700 | 43200 | 43100 | 43200 | 43100 | 152 |
| 510 | 20250318 | 104600 | 1660612200 | 43200 | 43250 | 43250 | 43200 | 55 |
| 511 | 20250318 | 104500 | 1658235350 | 43250 | 43250 | 43250 | 43150 | 170 |
| 512 | 20250318 | 104400 | 1650894100 | 43200 | 43250 | 43250 | 43200 | 395 |
| 513 | 20250318 | 104300 | 1633828750 | 43250 | 43250 | 43250 | 43200 | 71 |
| 514 | 20250318 | 104200 | 1630761150 | 43200 | 43250 | 43250 | 43200 | 75 |
| 515 | 20250318 | 104100 | 1627520750 | 43200 | 43200 | 43200 | 43100 | 866 |
| 516 | 20250318 | 104000 | 1590152350 | 43100 | 43250 | 43250 | 43100 | 394 |
| 517 | 20250318 | 103900 | 1573146700 | 43200 | 43250 | 43250 | 43200 | 101 |
| 518 | 20250318 | 103800 | 1568782100 | 43200 | 43200 | 43250 | 43200 | 79 |
| 519 | 20250318 | 103700 | 1565368950 | 43250 | 43250 | 43250 | 43200 | 114 |
| 520 | 20250318 | 103600 | 1560443600 | 43250 | 43250 | 43250 | 43200 | 117 |
| 521 | 20250318 | 103500 | 1555387950 | 43200 | 43250 | 43250 | 43200 | 40 |
| 522 | 20250318 | 103400 | 1553659600 | 43200 | 43250 | 43250 | 43150 | 132 |
| 523 | 20250318 | 103300 | 1547957000 | 43200 | 43250 | 43250 | 43150 | 277 |
| 524 | 20250318 | 103200 | 1535992800 | 43200 | 43250 | 43250 | 43200 | 116 |
| 525 | 20250318 | 103100 | 1530980400 | 43250 | 43200 | 43250 | 43200 | 70 |
| 526 | 20250318 | 103000 | 1527954500 | 43250 | 43250 | 43250 | 43200 | 365 |
| 527 | 20250318 | 102900 | 1512179650 | 43300 | 43350 | 43350 | 43250 | 53 |
| 528 | 20250318 | 102800 | 1509885050 | 43400 | 43300 | 43400 | 43300 | 342 |
| 529 | 20250318 | 102700 | 1495065850 | 43350 | 43350 | 43400 | 43300 | 666 |
| 530 | 20250318 | 102600 | 1466196800 | 43300 | 43300 | 43350 | 43300 | 673 |
| 531 | 20250318 | 102500 | 1437050525 | 43300 | 43250 | 43300 | 43200 | 103 |
| 532 | 20250318 | 102400 | 1432596825 | 43200 | 43250 | 43300 | 43200 | 319 |
| 533 | 20250318 | 102300 | 1418803775 | 43250 | 43300 | 43350 | 43200 | 612 |
| 534 | 20250318 | 102200 | 1392310225 | 43350 | 43300 | 43350 | 43200 | 1181 |
| 535 | 20250318 | 102100 | 1341191775 | 43200 | 43200 | 43300 | 43200 | 921 |
| 536 | 20250318 | 102000 | 1301384475 | 43250 | 43100 | 43250 | 43100 | 758 |
| 537 | 20250318 | 101900 | 1268650925 | 43150 | 43150 | 43150 | 43100 | 86 |
| 538 | 20250318 | 101800 | 1264943525 | 43150 | 43150 | 43150 | 43100 | 99 |
| 539 | 20250318 | 101700 | 1260674775 | 43150 | 43100 | 43150 | 43050 | 388 |
| 540 | 20250318 | 101600 | 1243949925 | 43100 | 43000 | 43100 | 43000 | 316 |
| 541 | 20250318 | 101500 | 1230345575 | 43000 | 43050 | 43050 | 43000 | 468 |
| 542 | 20250318 | 101400 | 1210209625 | 43000 | 43050 | 43050 | 43000 | 87 |
| 543 | 20250318 | 101300 | 1206467275 | 43050 | 43050 | 43050 | 43000 | 223 |
| 544 | 20250318 | 101200 | 1196874975 | 43000 | 43000 | 43050 | 43000 | 92 |
| 545 | 20250318 | 101100 | 1192917475 | 43050 | 43050 | 43050 | 43000 | 111 |
| 546 | 20250318 | 101000 | 1188142125 | 43050 | 43000 | 43050 | 43000 | 183 |
| 547 | 20250318 | 100900 | 1180271775 | 43050 | 43050 | 43050 | 43000 | 182 |
| 548 | 20250318 | 100800 | 1172443075 | 43000 | 43050 | 43100 | 42950 | 176 |
| 549 | 20250318 | 100700 | 1164875925 | 43050 | 43050 | 43100 | 43050 | 118 |
| 550 | 20250318 | 100600 | 1159794525 | 43050 | 43150 | 43150 | 42950 | 225 |
| 551 | 20250318 | 100500 | 1150116525 | 43050 | 43050 | 43150 | 42950 | 3075 |
| 552 | 20250318 | 100400 | 1017659025 | 43050 | 43000 | 43050 | 42950 | 245 |
| 553 | 20250318 | 100300 | 1007116675 | 43000 | 43100 | 43100 | 42950 | 60 |
| 554 | 20250318 | 100200 | 1004535675 | 42950 | 43100 | 43100 | 42950 | 289 |
| 555 | 20250318 | 100100 | 992096625 | 43100 | 43100 | 43100 | 43050 | 55 |
| 556 | 20250318 | 100000 | 989727725 | 43050 | 43000 | 43100 | 43000 | 293 |
| 557 | 20250318 | 095900 | 977122025 | 43000 | 42950 | 43000 | 42950 | 58 |
| 558 | 20250318 | 095800 | 974630275 | 42950 | 42950 | 43000 | 42950 | 240 |
| 559 | 20250318 | 095700 | 964320175 | 43000 | 43050 | 43050 | 43000 | 21 |
| 560 | 20250318 | 095600 | 963416575 | 43050 | 43050 | 43100 | 43050 | 190 |
| 561 | 20250318 | 095500 | 955232225 | 43100 | 43000 | 43100 | 43000 | 244 |
| 562 | 20250318 | 095400 | 944731225 | 42950 | 43000 | 43000 | 42950 | 297 |
| 563 | 20250318 | 095300 | 931961675 | 42950 | 43000 | 43000 | 42950 | 96 |
| 564 | 20250318 | 095200 | 927837725 | 42950 | 42950 | 42950 | 42950 | 112 |
| 565 | 20250318 | 095100 | 923027325 | 43000 | 43000 | 43000 | 42950 | 35 |
| 566 | 20250318 | 095000 | 921522375 | 43000 | 43000 | 43050 | 42950 | 261 |
| 567 | 20250318 | 094900 | 910301075 | 42950 | 43000 | 43100 | 42950 | 461 |
| 568 | 20250318 | 094800 | 890485275 | 42950 | 43050 | 43050 | 42950 | 623 |
| 569 | 20250318 | 094700 | 863681275 | 42950 | 42950 | 43000 | 42950 | 134 |
| 570 | 20250318 | 094600 | 857924425 | 42950 | 43000 | 43050 | 42900 | 208 |
| 571 | 20250318 | 094500 | 848987275 | 42900 | 43000 | 43100 | 42900 | 244 |
| 572 | 20250318 | 094400 | 838506525 | 43000 | 43100 | 43100 | 43000 | 217 |
| 573 | 20250318 | 094300 | 829159825 | 43100 | 43150 | 43150 | 43100 | 192 |
| 574 | 20250318 | 094200 | 820884425 | 43150 | 43050 | 43150 | 43050 | 448 |
| 575 | 20250318 | 094100 | 801576425 | 43100 | 43050 | 43100 | 43050 | 106 |
| 576 | 20250318 | 094000 | 797011125 | 43050 | 43000 | 43050 | 43000 | 563 |
| 577 | 20250318 | 093900 | 772781825 | 43000 | 42900 | 43000 | 42850 | 378 |
| 578 | 20250318 | 093800 | 756560375 | 42900 | 42950 | 42950 | 42900 | 240 |
| 579 | 20250318 | 093700 | 746257125 | 42950 | 42950 | 43000 | 42950 | 140 |
| 580 | 20250318 | 093600 | 740244075 | 42950 | 42950 | 43000 | 42950 | 229 |
| 581 | 20250318 | 093500 | 730408475 | 42950 | 42950 | 43000 | 42950 | 346 |
| 582 | 20250318 | 093400 | 715540775 | 43000 | 42950 | 43000 | 42950 | 272 |
| 583 | 20250318 | 093300 | 703858275 | 43000 | 42850 | 43000 | 42850 | 233 |
| 584 | 20250318 | 093200 | 693860125 | 42850 | 42900 | 42950 | 42850 | 198 |
| 585 | 20250318 | 093100 | 685367325 | 43000 | 42900 | 43050 | 42900 | 434 |
| 586 | 20250318 | 093000 | 666714325 | 42900 | 42875 | 42950 | 42850 | 348 |
| 587 | 20250318 | 092900 | 651789275 | 42850 | 42850 | 42875 | 42800 | 272 |
| 588 | 20250318 | 092800 | 640138250 | 42850 | 42850 | 42850 | 42800 | 1327 |
| 589 | 20250318 | 092700 | 583286200 | 42850 | 42900 | 42900 | 42850 | 180 |
| 590 | 20250318 | 092600 | 575571350 | 42850 | 42875 | 42900 | 42850 | 307 |
| 591 | 20250318 | 092500 | 562409800 | 42900 | 42850 | 42900 | 42850 | 382 |
| 592 | 20250318 | 092400 | 546028200 | 42850 | 42900 | 42900 | 42850 | 81 |
| 593 | 20250318 | 092300 | 542557050 | 42900 | 42950 | 42950 | 42850 | 271 |
| 594 | 20250318 | 092200 | 530932650 | 42950 | 42850 | 42950 | 42850 | 275 |
| 595 | 20250318 | 092100 | 519138600 | 42850 | 42800 | 42850 | 42800 | 542 |
| 596 | 20250318 | 092000 | 495938850 | 42850 | 42800 | 42850 | 42800 | 230 |
| 597 | 20250318 | 091900 | 486089700 | 42850 | 42800 | 42850 | 42800 | 166 |
| 598 | 20250318 | 091800 | 478984300 | 42850 | 42800 | 42850 | 42800 | 679 |
| 599 | 20250318 | 091700 | 449906100 | 42800 | 42850 | 42850 | 42800 | 896 |
| 600 | 20250318 | 091600 | 411546600 | 42850 | 42850 | 42900 | 42850 | 229 |
| 601 | 20250318 | 091500 | 401726200 | 42850 | 42850 | 42900 | 42800 | 181 |
| 602 | 20250318 | 091400 | 393975950 | 42800 | 42900 | 42900 | 42800 | 180 |
| 603 | 20250318 | 091300 | 386269700 | 42800 | 42850 | 42850 | 42800 | 151 |
| 604 | 20250318 | 091200 | 379806750 | 42900 | 42900 | 42900 | 42850 | 949 |
| 605 | 20250318 | 091100 | 339139350 | 42900 | 42850 | 42950 | 42800 | 554 |
| 606 | 20250318 | 091000 | 315378600 | 42850 | 43050 | 43050 | 42800 | 1300 |
| 607 | 20250318 | 090900 | 259618050 | 42950 | 43000 | 43050 | 42950 | 289 |
| 608 | 20250318 | 090800 | 247199050 | 43000 | 43000 | 43100 | 43000 | 1509 |
| 609 | 20250318 | 090700 | 182242350 | 43000 | 43100 | 43150 | 43000 | 700 |
| 610 | 20250318 | 090600 | 152085350 | 43100 | 43200 | 43200 | 43000 | 268 |
| 611 | 20250318 | 090500 | 140537850 | 43000 | 43000 | 43000 | 43000 | 86 |
| 612 | 20250318 | 090400 | 136839850 | 43000 | 42900 | 43150 | 42900 | 261 |
| 613 | 20250318 | 090300 | 125605600 | 42950 | 42950 | 43150 | 42950 | 572 |
| 614 | 20250318 | 090200 | 101020300 | 43000 | 43100 | 43150 | 43000 | 698 |
| 615 | 20250318 | 090100 | 70988950 | 43200 | 43050 | 43350 | 43050 | 343 |
| 616 | 20250318 | 090000 | 56178200 | 43050 | 43300 | 43300 | 43050 | 1297 |