33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 3 | 20250318 | 190000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20250318 | 185900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20250318 | 185800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20250318 | 185700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20250318 | 185600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20250318 | 185500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20250318 | 185400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20250318 | 185300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20250318 | 185200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20250318 | 185100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20250318 | 185000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20250318 | 184900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20250318 | 184800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20250318 | 184700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20250318 | 184600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20250318 | 184500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20250318 | 184400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20250318 | 184300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20250318 | 184200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20250318 | 184100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20250318 | 184000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20250318 | 183900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20250318 | 183800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20250318 | 183700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20250318 | 183600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20250318 | 183500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20250318 | 183400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20250318 | 183300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20250318 | 183200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20250318 | 183100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 33 | 20250318 | 183000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20250318 | 182900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20250318 | 182800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20250318 | 182700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20250318 | 182600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20250318 | 182500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20250318 | 182400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20250318 | 182300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20250318 | 182200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20250318 | 182100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20250318 | 182000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20250318 | 181900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20250318 | 181800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20250318 | 181700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20250318 | 181600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20250318 | 181500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20250318 | 181400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20250318 | 181300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20250318 | 181200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20250318 | 181100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20250318 | 181000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20250318 | 180900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20250318 | 180800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20250318 | 180700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20250318 | 180600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20250318 | 180500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20250318 | 180400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20250318 | 180300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20250318 | 180200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20250318 | 180100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 63 | 20250318 | 180000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20250318 | 175900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20250318 | 175800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20250318 | 175700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20250318 | 175600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20250318 | 175500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20250318 | 175400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20250318 | 175300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20250318 | 175200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20250318 | 175100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20250318 | 175000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20250318 | 174900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20250318 | 174800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20250318 | 174700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20250318 | 174600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20250318 | 174500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20250318 | 174400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20250318 | 174300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20250318 | 174200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20250318 | 174100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20250318 | 174000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20250318 | 173900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20250318 | 173800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20250318 | 173700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20250318 | 173600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20250318 | 173500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20250318 | 173400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20250318 | 173300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20250318 | 173200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20250318 | 173100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 93 | 20250318 | 173000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20250318 | 172900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20250318 | 172800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20250318 | 172700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20250318 | 172600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20250318 | 172500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20250318 | 172400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20250318 | 172300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20250318 | 172200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20250318 | 172100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20250318 | 172000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20250318 | 171900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20250318 | 171800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20250318 | 171700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20250318 | 171600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20250318 | 171500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20250318 | 171400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20250318 | 171300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20250318 | 171200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20250318 | 171100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20250318 | 171000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20250318 | 170900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20250318 | 170800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20250318 | 170700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20250318 | 170600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20250318 | 170500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20250318 | 170400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20250318 | 170300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20250318 | 170200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20250318 | 170100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 123 | 20250318 | 170000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20250318 | 165900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20250318 | 165800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20250318 | 165700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20250318 | 165600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20250318 | 165500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20250318 | 165400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20250318 | 165300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20250318 | 165200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20250318 | 165100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20250318 | 165000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20250318 | 164900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20250318 | 164800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20250318 | 164700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20250318 | 164600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20250318 | 164500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20250318 | 164400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20250318 | 164300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20250318 | 164200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20250318 | 164100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20250318 | 164000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20250318 | 163900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20250318 | 163800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20250318 | 163700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20250318 | 163600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20250318 | 163500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20250318 | 163400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20250318 | 163300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20250318 | 163200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20250318 | 163100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 153 | 20250318 | 163000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20250318 | 162900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20250318 | 162800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20250318 | 162700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20250318 | 162600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20250318 | 162500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20250318 | 162400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20250318 | 162300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20250318 | 162200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20250318 | 162100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20250318 | 162000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20250318 | 161900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20250318 | 161800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20250318 | 161700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20250318 | 161600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20250318 | 161500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20250318 | 161400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20250318 | 161300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20250318 | 161200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20250318 | 161100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20250318 | 161000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20250318 | 160900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20250318 | 160800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20250318 | 160700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20250318 | 160600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20250318 | 160500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20250318 | 160400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20250318 | 160300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20250318 | 160200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20250318 | 160100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 183 | 20250318 | 160000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20250318 | 155900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20250318 | 155800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20250318 | 155700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20250318 | 155600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20250318 | 155500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20250318 | 155400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20250318 | 155300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20250318 | 155200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20250318 | 155100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20250318 | 155000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20250318 | 154900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20250318 | 154800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20250318 | 154700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20250318 | 154600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20250318 | 154500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20250318 | 154400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20250318 | 154300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20250318 | 154200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20250318 | 154100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20250318 | 154000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20250318 | 153900 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20250318 | 153800 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20250318 | 153700 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20250318 | 153600 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20250318 | 153500 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20250318 | 153400 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20250318 | 153300 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20250318 | 153200 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20250318 | 153100 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 213 | 20250318 | 153000 | 17909953225 | 28800 | 28800 | 28800 | 28800 | 13681 |
| 214 | 20250318 | 152900 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20250318 | 152800 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20250318 | 152700 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20250318 | 152600 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20250318 | 152500 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20250318 | 152400 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20250318 | 152300 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20250318 | 152200 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20250318 | 152100 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20250318 | 152000 | 17515940425 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20250318 | 151900 | 17515940425 | 28800 | 28800 | 28850 | 28800 | 6246 |
| 225 | 20250318 | 151800 | 17335822225 | 28800 | 28800 | 28850 | 28700 | 5739 |
| 226 | 20250318 | 151700 | 17170607350 | 28750 | 28800 | 28800 | 28750 | 1129 |
| 227 | 20250318 | 151600 | 17138118500 | 28750 | 28700 | 28800 | 28700 | 3105 |
| 228 | 20250318 | 151500 | 17048826325 | 28750 | 28750 | 28800 | 28700 | 1851 |
| 229 | 20250318 | 151400 | 16995593975 | 28700 | 28800 | 28800 | 28700 | 4115 |
| 230 | 20250318 | 151300 | 16877218925 | 28800 | 28800 | 28800 | 28775 | 1248 |
| 231 | 20250318 | 151200 | 16841279525 | 28750 | 28750 | 28800 | 28750 | 1365 |
| 232 | 20250318 | 151100 | 16801979025 | 28800 | 28750 | 28850 | 28750 | 2296 |
| 233 | 20250318 | 151000 | 16735856175 | 28800 | 28850 | 28850 | 28750 | 6572 |
| 234 | 20250318 | 150900 | 16546524925 | 28800 | 28700 | 28850 | 28700 | 8215 |
| 235 | 20250318 | 150800 | 16310112450 | 28750 | 28700 | 28750 | 28650 | 5122 |
| 236 | 20250318 | 150700 | 16163082650 | 28650 | 28600 | 28700 | 28600 | 4788 |
| 237 | 20250318 | 150600 | 16025864500 | 28700 | 28700 | 28700 | 28600 | 1111 |
| 238 | 20250318 | 150500 | 15994009950 | 28700 | 28650 | 28700 | 28600 | 831 |
| 239 | 20250318 | 150400 | 15970182100 | 28650 | 28600 | 28700 | 28600 | 692 |
| 240 | 20250318 | 150300 | 15950338150 | 28650 | 28700 | 28700 | 28600 | 1097 |
| 241 | 20250318 | 150200 | 15918904775 | 28650 | 28650 | 28700 | 28625 | 1112 |
| 242 | 20250318 | 150100 | 15887024450 | 28650 | 28650 | 28700 | 28600 | 1762 |
| 243 | 20250318 | 150000 | 15836505925 | 28650 | 28600 | 28650 | 28600 | 2727 |
| 244 | 20250318 | 145900 | 15758379625 | 28650 | 28650 | 28650 | 28600 | 1008 |
| 245 | 20250318 | 145800 | 15729503850 | 28650 | 28650 | 28650 | 28600 | 937 |
| 246 | 20250318 | 145700 | 15702659800 | 28600 | 28500 | 28650 | 28500 | 8092 |
| 247 | 20250318 | 145600 | 15471311850 | 28550 | 28500 | 28550 | 28500 | 1097 |
| 248 | 20250318 | 145500 | 15439995600 | 28550 | 28550 | 28550 | 28500 | 729 |
| 249 | 20250318 | 145400 | 15419184250 | 28550 | 28500 | 28550 | 28500 | 858 |
| 250 | 20250318 | 145300 | 15394698950 | 28550 | 28450 | 28550 | 28450 | 1907 |
| 251 | 20250318 | 145200 | 15340338250 | 28500 | 28500 | 28500 | 28400 | 895 |
| 252 | 20250318 | 145100 | 15314870800 | 28500 | 28400 | 28500 | 28400 | 997 |
| 253 | 20250318 | 145000 | 15286477175 | 28450 | 28450 | 28450 | 28400 | 560 |
| 254 | 20250318 | 144900 | 15270547025 | 28450 | 28400 | 28450 | 28350 | 853 |
| 255 | 20250318 | 144800 | 15246310575 | 28400 | 28400 | 28450 | 28400 | 526 |
| 256 | 20250318 | 144700 | 15231352325 | 28450 | 28450 | 28450 | 28400 | 379 |
| 257 | 20250318 | 144600 | 15220573475 | 28400 | 28400 | 28450 | 28350 | 306 |
| 258 | 20250318 | 144500 | 15211875325 | 28350 | 28400 | 28450 | 28350 | 729 |
| 259 | 20250318 | 144400 | 15191194875 | 28400 | 28350 | 28400 | 28350 | 380 |
| 260 | 20250318 | 144300 | 15180405425 | 28400 | 28400 | 28400 | 28350 | 534 |
| 261 | 20250318 | 144200 | 15165246325 | 28350 | 28400 | 28400 | 28350 | 755 |
| 262 | 20250318 | 144100 | 15143816725 | 28400 | 28400 | 28400 | 28350 | 274 |
| 263 | 20250318 | 144000 | 15136037125 | 28400 | 28375 | 28400 | 28375 | 605 |
| 264 | 20250318 | 143900 | 15118858350 | 28375 | 28375 | 28400 | 28375 | 281 |
| 265 | 20250318 | 143800 | 15110880000 | 28375 | 28375 | 28400 | 28375 | 90 |
| 266 | 20250318 | 143700 | 15108325100 | 28375 | 28400 | 28400 | 28375 | 344 |
| 267 | 20250318 | 143600 | 15098556125 | 28400 | 28375 | 28400 | 28375 | 426 |
| 268 | 20250318 | 143500 | 15086459600 | 28400 | 28375 | 28400 | 28375 | 545 |
| 269 | 20250318 | 143400 | 15070983025 | 28400 | 28375 | 28400 | 28375 | 1234 |
| 270 | 20250318 | 143300 | 15035938525 | 28375 | 28400 | 28400 | 28375 | 73 |
| 271 | 20250318 | 143200 | 15033866125 | 28375 | 28350 | 28400 | 28350 | 347 |
| 272 | 20250318 | 143100 | 15024017125 | 28325 | 28275 | 28350 | 28250 | 4236 |
| 273 | 20250318 | 143000 | 14904295425 | 28300 | 28300 | 28300 | 28275 | 108 |
| 274 | 20250318 | 142900 | 14901239825 | 28300 | 28350 | 28350 | 28250 | 890 |
| 275 | 20250318 | 142800 | 14876046725 | 28300 | 28400 | 28400 | 28300 | 653 |
| 276 | 20250318 | 142700 | 14857537325 | 28375 | 28375 | 28400 | 28375 | 373 |
| 277 | 20250318 | 142600 | 14846945150 | 28375 | 28375 | 28400 | 28375 | 234 |
| 278 | 20250318 | 142500 | 14840300600 | 28375 | 28375 | 28400 | 28350 | 330 |
| 279 | 20250318 | 142400 | 14830935700 | 28375 | 28375 | 28400 | 28375 | 271 |
| 280 | 20250318 | 142300 | 14823240325 | 28375 | 28375 | 28400 | 28375 | 132 |
| 281 | 20250318 | 142200 | 14819492575 | 28350 | 28325 | 28400 | 28300 | 221 |
| 282 | 20250318 | 142100 | 14813227025 | 28350 | 28250 | 28350 | 28250 | 349 |
| 283 | 20250318 | 142000 | 14803353425 | 28300 | 28300 | 28350 | 28250 | 677 |
| 284 | 20250318 | 141900 | 14784191625 | 28300 | 28400 | 28400 | 28300 | 217 |
| 285 | 20250318 | 141800 | 14778035325 | 28350 | 28350 | 28400 | 28300 | 183 |
| 286 | 20250318 | 141700 | 14772848000 | 28350 | 28350 | 28350 | 28300 | 233 |
| 287 | 20250318 | 141600 | 14766246700 | 28350 | 28300 | 28350 | 28300 | 110 |
| 288 | 20250318 | 141500 | 14763131900 | 28350 | 28350 | 28400 | 28300 | 639 |
| 289 | 20250318 | 141400 | 14745010375 | 28300 | 28300 | 28350 | 28300 | 252 |
| 290 | 20250318 | 141300 | 14737871675 | 28300 | 28375 | 28400 | 28300 | 515 |
| 291 | 20250318 | 141200 | 14723276850 | 28400 | 28375 | 28400 | 28350 | 246 |
| 292 | 20250318 | 141100 | 14716292500 | 28400 | 28375 | 28400 | 28375 | 234 |
| 293 | 20250318 | 141000 | 14709649100 | 28375 | 28375 | 28400 | 28375 | 191 |
| 294 | 20250318 | 140900 | 14704227150 | 28375 | 28400 | 28400 | 28350 | 203 |
| 295 | 20250318 | 140800 | 14698463400 | 28400 | 28350 | 28400 | 28350 | 395 |
| 296 | 20250318 | 140700 | 14687256050 | 28350 | 28425 | 28450 | 28350 | 1518 |
| 297 | 20250318 | 140600 | 14644133800 | 28450 | 28450 | 28450 | 28400 | 123 |
| 298 | 20250318 | 140500 | 14640636000 | 28400 | 28450 | 28450 | 28350 | 266 |
| 299 | 20250318 | 140400 | 14633077025 | 28400 | 28450 | 28450 | 28400 | 332 |
| 300 | 20250318 | 140300 | 14623637300 | 28450 | 28425 | 28450 | 28350 | 550 |
| 301 | 20250318 | 140200 | 14608016775 | 28450 | 28450 | 28450 | 28425 | 364 |
| 302 | 20250318 | 140100 | 14597661375 | 28425 | 28425 | 28450 | 28400 | 178 |
| 303 | 20250318 | 140000 | 14592598900 | 28425 | 28350 | 28450 | 28300 | 224 |
| 304 | 20250318 | 135900 | 14586245725 | 28350 | 28425 | 28425 | 28350 | 477 |
| 305 | 20250318 | 135800 | 14572701300 | 28450 | 28400 | 28450 | 28350 | 363 |
| 306 | 20250318 | 135700 | 14562388375 | 28350 | 28425 | 28450 | 28350 | 281 |
| 307 | 20250318 | 135600 | 14554403550 | 28425 | 28450 | 28450 | 28425 | 132 |
| 308 | 20250318 | 135500 | 14550650900 | 28450 | 28350 | 28450 | 28300 | 332 |
| 309 | 20250318 | 135400 | 14541223775 | 28300 | 28300 | 28400 | 28300 | 41 |
| 310 | 20250318 | 135300 | 14540061325 | 28300 | 28375 | 28400 | 28300 | 448 |
| 311 | 20250318 | 135200 | 14527356125 | 28375 | 28350 | 28400 | 28250 | 601 |
| 312 | 20250318 | 135100 | 14510353050 | 28250 | 28300 | 28400 | 28250 | 528 |
| 313 | 20250318 | 135000 | 14495412750 | 28300 | 28350 | 28450 | 28250 | 2388 |
| 314 | 20250318 | 134900 | 14427776100 | 28350 | 28450 | 28450 | 28350 | 607 |
| 315 | 20250318 | 134800 | 14410542975 | 28450 | 28425 | 28450 | 28400 | 565 |
| 316 | 20250318 | 134700 | 14394489825 | 28425 | 28450 | 28450 | 28425 | 388 |
| 317 | 20250318 | 134600 | 14383453950 | 28425 | 28450 | 28450 | 28400 | 618 |
| 318 | 20250318 | 134500 | 14365887625 | 28425 | 28450 | 28450 | 28425 | 150 |
| 319 | 20250318 | 134400 | 14361622000 | 28425 | 28450 | 28450 | 28425 | 140 |
| 320 | 20250318 | 134300 | 14357639450 | 28425 | 28450 | 28450 | 28400 | 298 |
| 321 | 20250318 | 134200 | 14349164975 | 28400 | 28500 | 28500 | 28400 | 592 |
| 322 | 20250318 | 134100 | 14332329625 | 28500 | 28475 | 28500 | 28475 | 381 |
| 323 | 20250318 | 134000 | 14321474400 | 28500 | 28500 | 28525 | 28450 | 1025 |
| 324 | 20250318 | 133900 | 14292255125 | 28475 | 28500 | 28500 | 28475 | 335 |
| 325 | 20250318 | 133800 | 14282710475 | 28500 | 28475 | 28500 | 28475 | 185 |
| 326 | 20250318 | 133700 | 14277439200 | 28500 | 28500 | 28500 | 28475 | 297 |
| 327 | 20250318 | 133600 | 14268974950 | 28500 | 28450 | 28500 | 28425 | 286 |
| 328 | 20250318 | 133500 | 14260834625 | 28450 | 28400 | 28450 | 28375 | 946 |
| 329 | 20250318 | 133400 | 14233950825 | 28400 | 28375 | 28400 | 28375 | 98 |
| 330 | 20250318 | 133300 | 14231168100 | 28375 | 28400 | 28400 | 28375 | 411 |
| 331 | 20250318 | 133200 | 14219497450 | 28400 | 28350 | 28400 | 28350 | 59 |
| 332 | 20250318 | 133100 | 14217822075 | 28400 | 28350 | 28400 | 28350 | 93 |
| 333 | 20250318 | 133000 | 14215181825 | 28400 | 28400 | 28400 | 28350 | 753 |
| 334 | 20250318 | 132900 | 14193808225 | 28375 | 28350 | 28400 | 28350 | 342 |
| 335 | 20250318 | 132800 | 14184111425 | 28350 | 28400 | 28400 | 28300 | 1221 |
| 336 | 20250318 | 132700 | 14149510275 | 28400 | 28375 | 28400 | 28350 | 1033 |
| 337 | 20250318 | 132600 | 14120210825 | 28375 | 28400 | 28400 | 28350 | 924 |
| 338 | 20250318 | 132500 | 14094003800 | 28400 | 28400 | 28450 | 28400 | 125 |
| 339 | 20250318 | 132400 | 14090450725 | 28400 | 28450 | 28450 | 28400 | 530 |
| 340 | 20250318 | 132300 | 14075387950 | 28450 | 28450 | 28500 | 28400 | 319 |
| 341 | 20250318 | 132200 | 14066312625 | 28400 | 28450 | 28500 | 28400 | 1551 |
| 342 | 20250318 | 132100 | 14022224025 | 28450 | 28500 | 28500 | 28400 | 1434 |
| 343 | 20250318 | 132000 | 13981424175 | 28475 | 28500 | 28500 | 28475 | 298 |
| 344 | 20250318 | 131900 | 13972934450 | 28475 | 28500 | 28500 | 28475 | 187 |
| 345 | 20250318 | 131800 | 13967605825 | 28500 | 28525 | 28550 | 28475 | 540 |
| 346 | 20250318 | 131700 | 13952211225 | 28525 | 28550 | 28550 | 28525 | 276 |
| 347 | 20250318 | 131600 | 13944334175 | 28550 | 28550 | 28550 | 28525 | 215 |
| 348 | 20250318 | 131500 | 13938197350 | 28550 | 28550 | 28575 | 28500 | 3206 |
| 349 | 20250318 | 131400 | 13846666075 | 28600 | 28500 | 28600 | 28500 | 1014 |
| 350 | 20250318 | 131300 | 13817713525 | 28550 | 28525 | 28550 | 28500 | 591 |
| 351 | 20250318 | 131200 | 13800844450 | 28550 | 28500 | 28550 | 28500 | 305 |
| 352 | 20250318 | 131100 | 13792145250 | 28500 | 28550 | 28550 | 28500 | 790 |
| 353 | 20250318 | 131000 | 13769618575 | 28550 | 28550 | 28550 | 28525 | 382 |
| 354 | 20250318 | 130900 | 13758716325 | 28550 | 28525 | 28550 | 28525 | 193 |
| 355 | 20250318 | 130800 | 13753208475 | 28550 | 28550 | 28550 | 28525 | 156 |
| 356 | 20250318 | 130700 | 13748754775 | 28550 | 28550 | 28550 | 28525 | 352 |
| 357 | 20250318 | 130600 | 13738706175 | 28550 | 28600 | 28600 | 28525 | 311 |
| 358 | 20250318 | 130500 | 13729823075 | 28550 | 28500 | 28600 | 28500 | 133 |
| 359 | 20250318 | 130400 | 13726025975 | 28550 | 28500 | 28575 | 28500 | 589 |
| 360 | 20250318 | 130300 | 13709213950 | 28500 | 28550 | 28550 | 28500 | 308 |
| 361 | 20250318 | 130200 | 13700434750 | 28600 | 28500 | 28600 | 28500 | 293 |
| 362 | 20250318 | 130100 | 13692065300 | 28500 | 28575 | 28600 | 28450 | 2699 |
| 363 | 20250318 | 130000 | 13615039025 | 28600 | 28600 | 28600 | 28550 | 428 |
| 364 | 20250318 | 125900 | 13602813925 | 28550 | 28600 | 28600 | 28550 | 660 |
| 365 | 20250318 | 125800 | 13583957000 | 28600 | 28575 | 28600 | 28575 | 301 |
| 366 | 20250318 | 125700 | 13575352075 | 28600 | 28600 | 28600 | 28575 | 327 |
| 367 | 20250318 | 125600 | 13565999900 | 28575 | 28575 | 28600 | 28575 | 251 |
| 368 | 20250318 | 125500 | 13558823650 | 28600 | 28600 | 28600 | 28575 | 1399 |
| 369 | 20250318 | 125400 | 13518819175 | 28600 | 28600 | 28600 | 28575 | 332 |
| 370 | 20250318 | 125300 | 13509325150 | 28600 | 28600 | 28600 | 28575 | 555 |
| 371 | 20250318 | 125200 | 13493452225 | 28600 | 28600 | 28600 | 28575 | 162 |
| 372 | 20250318 | 125100 | 13488819225 | 28600 | 28600 | 28600 | 28575 | 2401 |
| 373 | 20250318 | 125000 | 13420150725 | 28575 | 28550 | 28600 | 28525 | 2137 |
| 374 | 20250318 | 124900 | 13359132800 | 28525 | 28500 | 28550 | 28500 | 352 |
| 375 | 20250318 | 124800 | 13349096275 | 28500 | 28550 | 28550 | 28500 | 1116 |
| 376 | 20250318 | 124700 | 13317274225 | 28550 | 28450 | 28550 | 28425 | 943 |
| 377 | 20250318 | 124600 | 13290399400 | 28400 | 28500 | 28500 | 28400 | 457 |
| 378 | 20250318 | 124500 | 13277403700 | 28450 | 28475 | 28500 | 28450 | 773 |
| 379 | 20250318 | 124400 | 13255393950 | 28500 | 28500 | 28500 | 28450 | 145 |
| 380 | 20250318 | 124300 | 13251262725 | 28450 | 28550 | 28550 | 28450 | 445 |
| 381 | 20250318 | 124200 | 13238578500 | 28550 | 28500 | 28550 | 28500 | 513 |
| 382 | 20250318 | 124100 | 13223941175 | 28500 | 28475 | 28500 | 28450 | 186 |
| 383 | 20250318 | 124000 | 13218641925 | 28500 | 28450 | 28500 | 28450 | 733 |
| 384 | 20250318 | 123900 | 13197782500 | 28500 | 28550 | 28550 | 28500 | 416 |
| 385 | 20250318 | 123800 | 13185922400 | 28500 | 28500 | 28525 | 28450 | 491 |
| 386 | 20250318 | 123700 | 13171931175 | 28500 | 28500 | 28550 | 28500 | 142 |
| 387 | 20250318 | 123600 | 13167878350 | 28550 | 28550 | 28600 | 28450 | 469 |
| 388 | 20250318 | 123500 | 13154491650 | 28600 | 28575 | 28600 | 28450 | 1014 |
| 389 | 20250318 | 123400 | 13125570700 | 28550 | 28550 | 28600 | 28450 | 658 |
| 390 | 20250318 | 123300 | 13106812050 | 28550 | 28550 | 28550 | 28500 | 653 |
| 391 | 20250318 | 123200 | 13088189525 | 28550 | 28500 | 28550 | 28450 | 686 |
| 392 | 20250318 | 123100 | 13068648575 | 28500 | 28500 | 28550 | 28450 | 1816 |
| 393 | 20250318 | 123000 | 13016879475 | 28550 | 28600 | 28600 | 28500 | 680 |
| 394 | 20250318 | 122900 | 12997450350 | 28600 | 28550 | 28600 | 28550 | 1309 |
| 395 | 20250318 | 122800 | 12960054900 | 28550 | 28550 | 28550 | 28500 | 704 |
| 396 | 20250318 | 122700 | 12939958000 | 28550 | 28600 | 28650 | 28500 | 2972 |
| 397 | 20250318 | 122600 | 12855017800 | 28600 | 28600 | 28650 | 28550 | 660 |
| 398 | 20250318 | 122500 | 12836140000 | 28600 | 28500 | 28650 | 28500 | 4965 |
| 399 | 20250318 | 122400 | 12694213925 | 28500 | 28500 | 28500 | 28475 | 1062 |
| 400 | 20250318 | 122300 | 12663947675 | 28500 | 28500 | 28500 | 28450 | 205 |
| 401 | 20250318 | 122200 | 12658107300 | 28500 | 28500 | 28500 | 28450 | 514 |
| 402 | 20250318 | 122100 | 12643462950 | 28475 | 28475 | 28500 | 28450 | 594 |
| 403 | 20250318 | 122000 | 12626561850 | 28500 | 28500 | 28500 | 28450 | 396 |
| 404 | 20250318 | 121900 | 12615276100 | 28500 | 28450 | 28500 | 28300 | 11934 |
| 405 | 20250318 | 121800 | 12276624200 | 28450 | 28500 | 28500 | 28400 | 726 |
| 406 | 20250318 | 121700 | 12255966900 | 28450 | 28500 | 28500 | 28450 | 557 |
| 407 | 20250318 | 121600 | 12240107400 | 28500 | 28475 | 28500 | 28475 | 167 |
| 408 | 20250318 | 121500 | 12235348000 | 28500 | 28500 | 28500 | 28400 | 866 |
| 409 | 20250318 | 121400 | 12210706300 | 28500 | 28500 | 28500 | 28450 | 374 |
| 410 | 20250318 | 121300 | 12200060200 | 28500 | 28450 | 28550 | 28450 | 1695 |
| 411 | 20250318 | 121200 | 12151752750 | 28450 | 28450 | 28525 | 28450 | 1986 |
| 412 | 20250318 | 121100 | 12095151875 | 28450 | 28500 | 28500 | 28400 | 325 |
| 413 | 20250318 | 121000 | 12085903675 | 28475 | 28500 | 28500 | 28475 | 372 |
| 414 | 20250318 | 120900 | 12075305050 | 28475 | 28500 | 28500 | 28450 | 275 |
| 415 | 20250318 | 120800 | 12067477125 | 28500 | 28450 | 28500 | 28450 | 300 |
| 416 | 20250318 | 120700 | 12058931675 | 28450 | 28500 | 28500 | 28450 | 471 |
| 417 | 20250318 | 120600 | 12045517975 | 28500 | 28550 | 28550 | 28400 | 2029 |
| 418 | 20250318 | 120500 | 11987759900 | 28550 | 28550 | 28550 | 28500 | 769 |
| 419 | 20250318 | 120400 | 11965826550 | 28550 | 28525 | 28550 | 28525 | 53 |
| 420 | 20250318 | 120300 | 11964314125 | 28550 | 28550 | 28550 | 28500 | 517 |
| 421 | 20250318 | 120200 | 11949558425 | 28550 | 28500 | 28550 | 28500 | 201 |
| 422 | 20250318 | 120100 | 11943825375 | 28500 | 28500 | 28550 | 28500 | 417 |
| 423 | 20250318 | 120000 | 11931931650 | 28525 | 28600 | 28600 | 28500 | 725 |
| 424 | 20250318 | 115900 | 11911236450 | 28600 | 28625 | 28650 | 28400 | 4135 |
| 425 | 20250318 | 115800 | 11793359300 | 28625 | 28550 | 28650 | 28550 | 1229 |
| 426 | 20250318 | 115700 | 11758185100 | 28500 | 28650 | 28700 | 28500 | 5020 |
| 427 | 20250318 | 115600 | 11614608700 | 28700 | 28700 | 28700 | 28650 | 579 |
| 428 | 20250318 | 115500 | 11597997225 | 28675 | 28700 | 28750 | 28650 | 1366 |
| 429 | 20250318 | 115400 | 11558788225 | 28700 | 28700 | 28700 | 28675 | 1215 |
| 430 | 20250318 | 115300 | 11523918350 | 28700 | 28700 | 28700 | 28650 | 2302 |
| 431 | 20250318 | 115200 | 11457884225 | 28700 | 28700 | 28700 | 28675 | 593 |
| 432 | 20250318 | 115100 | 11440865425 | 28700 | 28650 | 28700 | 28625 | 4256 |
| 433 | 20250318 | 115000 | 11318880300 | 28650 | 28600 | 28650 | 28600 | 1386 |
| 434 | 20250318 | 114900 | 11279194875 | 28600 | 28600 | 28600 | 28550 | 2612 |
| 435 | 20250318 | 114800 | 11204518375 | 28600 | 28600 | 28600 | 28550 | 490 |
| 436 | 20250318 | 114700 | 11190508275 | 28600 | 28550 | 28650 | 28550 | 931 |
| 437 | 20250318 | 114600 | 11163870475 | 28600 | 28600 | 28600 | 28550 | 2542 |
| 438 | 20250318 | 114500 | 11091170200 | 28600 | 28500 | 28600 | 28500 | 3738 |
| 439 | 20250318 | 114400 | 10984418400 | 28550 | 28600 | 28600 | 28500 | 2472 |
| 440 | 20250318 | 114300 | 10913796750 | 28550 | 28475 | 28550 | 28450 | 11999 |
| 441 | 20250318 | 114200 | 10571708100 | 28475 | 28475 | 28500 | 28475 | 678 |
| 442 | 20250318 | 114100 | 10552386775 | 28500 | 28450 | 28500 | 28450 | 878 |
| 443 | 20250318 | 114000 | 10527379900 | 28450 | 28500 | 28500 | 28450 | 1315 |
| 444 | 20250318 | 113900 | 10489942825 | 28500 | 28500 | 28500 | 28475 | 339 |
| 445 | 20250318 | 113800 | 10480282375 | 28475 | 28425 | 28500 | 28425 | 3912 |
| 446 | 20250318 | 113700 | 10368984125 | 28450 | 28425 | 28450 | 28425 | 595 |
| 447 | 20250318 | 113600 | 10352058150 | 28450 | 28450 | 28450 | 28425 | 230 |
| 448 | 20250318 | 113500 | 10345516925 | 28450 | 28450 | 28450 | 28400 | 250 |
| 449 | 20250318 | 113400 | 10338407800 | 28400 | 28425 | 28450 | 28400 | 5222 |
| 450 | 20250318 | 113300 | 10190095550 | 28425 | 28450 | 28450 | 28425 | 330 |
| 451 | 20250318 | 113200 | 10180707700 | 28425 | 28450 | 28450 | 28400 | 784 |
| 452 | 20250318 | 113100 | 10158404100 | 28400 | 28475 | 28500 | 28400 | 1682 |
| 453 | 20250318 | 113000 | 10110550250 | 28500 | 28475 | 28500 | 28450 | 1488 |
| 454 | 20250318 | 112900 | 10068175800 | 28450 | 28450 | 28500 | 28400 | 3706 |
| 455 | 20250318 | 112800 | 9962726525 | 28450 | 28450 | 28450 | 28400 | 3235 |
| 456 | 20250318 | 112700 | 9870706725 | 28400 | 28400 | 28450 | 28400 | 897 |
| 457 | 20250318 | 112600 | 9845214075 | 28400 | 28350 | 28450 | 28350 | 1749 |
| 458 | 20250318 | 112500 | 9795537200 | 28350 | 28375 | 28400 | 28350 | 844 |
| 459 | 20250318 | 112400 | 9771584450 | 28375 | 28400 | 28400 | 28350 | 780 |
| 460 | 20250318 | 112300 | 9749445275 | 28350 | 28400 | 28450 | 28350 | 334 |
| 461 | 20250318 | 112200 | 9739963475 | 28400 | 28400 | 28450 | 28350 | 4296 |
| 462 | 20250318 | 112100 | 9617954625 | 28400 | 28400 | 28400 | 28350 | 527 |
| 463 | 20250318 | 112000 | 9602993225 | 28400 | 28350 | 28400 | 28300 | 1813 |
| 464 | 20250318 | 111900 | 9551635525 | 28400 | 28450 | 28450 | 28350 | 2102 |
| 465 | 20250318 | 111800 | 9491927375 | 28450 | 28425 | 28450 | 28400 | 3284 |
| 466 | 20250318 | 111700 | 9398507775 | 28425 | 28350 | 28450 | 28350 | 6540 |
| 467 | 20250318 | 111600 | 9212638175 | 28350 | 28375 | 28400 | 28300 | 4769 |
| 468 | 20250318 | 111500 | 9077399325 | 28375 | 28400 | 28400 | 28300 | 658 |
| 469 | 20250318 | 111400 | 9058735075 | 28400 | 28400 | 28400 | 28300 | 1023 |
| 470 | 20250318 | 111300 | 9029728925 | 28400 | 28400 | 28400 | 28250 | 2217 |
| 471 | 20250318 | 111200 | 8966861250 | 28375 | 28250 | 28400 | 28200 | 8273 |
| 472 | 20250318 | 111100 | 8732881225 | 28250 | 28225 | 28250 | 28200 | 566 |
| 473 | 20250318 | 111000 | 8716900825 | 28225 | 28200 | 28250 | 28200 | 2680 |
| 474 | 20250318 | 110900 | 8641318250 | 28200 | 28175 | 28200 | 28150 | 2239 |
| 475 | 20250318 | 110800 | 8578187900 | 28200 | 28200 | 28200 | 28175 | 117 |
| 476 | 20250318 | 110700 | 8574890650 | 28175 | 28175 | 28200 | 28175 | 705 |
| 477 | 20250318 | 110600 | 8555018800 | 28200 | 28200 | 28200 | 28175 | 148 |
| 478 | 20250318 | 110500 | 8550845550 | 28200 | 28100 | 28200 | 28100 | 5365 |
| 479 | 20250318 | 110400 | 8399889025 | 28075 | 28100 | 28100 | 28050 | 324 |
| 480 | 20250318 | 110300 | 8390785400 | 28100 | 28050 | 28100 | 28000 | 986 |
| 481 | 20250318 | 110200 | 8363135450 | 28050 | 28050 | 28100 | 28000 | 4827 |
| 482 | 20250318 | 110100 | 8227726550 | 28050 | 28025 | 28050 | 28000 | 218 |
| 483 | 20250318 | 110000 | 8221615575 | 28050 | 27950 | 28050 | 27950 | 570 |
| 484 | 20250318 | 105900 | 8205651375 | 28000 | 27900 | 28000 | 27900 | 3415 |
| 485 | 20250318 | 105800 | 8110171875 | 27900 | 28000 | 28000 | 27900 | 2629 |
| 486 | 20250318 | 105700 | 8036699625 | 28000 | 27950 | 28000 | 27900 | 726 |
| 487 | 20250318 | 105600 | 8016424125 | 28000 | 28025 | 28050 | 28000 | 1532 |
| 488 | 20250318 | 105500 | 7973512550 | 28025 | 28000 | 28050 | 27950 | 1226 |
| 489 | 20250318 | 105400 | 7939183350 | 28000 | 27950 | 28000 | 27950 | 2082 |
| 490 | 20250318 | 105300 | 7880980800 | 27950 | 28050 | 28050 | 27950 | 1861 |
| 491 | 20250318 | 105200 | 7828864925 | 28025 | 28050 | 28050 | 28000 | 1431 |
| 492 | 20250318 | 105100 | 7788782925 | 28000 | 28050 | 28050 | 28000 | 172 |
| 493 | 20250318 | 105000 | 7783964775 | 28050 | 28100 | 28100 | 28000 | 1291 |
| 494 | 20250318 | 104900 | 7747741950 | 28100 | 28100 | 28100 | 28050 | 358 |
| 495 | 20250318 | 104800 | 7737687325 | 28050 | 28050 | 28050 | 28025 | 1224 |
| 496 | 20250318 | 104700 | 7703356250 | 28025 | 28050 | 28050 | 28000 | 519 |
| 497 | 20250318 | 104600 | 7688799525 | 28050 | 28100 | 28150 | 28050 | 1388 |
| 498 | 20250318 | 104500 | 7649847925 | 28150 | 28075 | 28150 | 28050 | 2079 |
| 499 | 20250318 | 104400 | 7591435300 | 28075 | 28050 | 28100 | 28050 | 1547 |
| 500 | 20250318 | 104300 | 7548033175 | 28100 | 28050 | 28100 | 28000 | 1240 |
| 501 | 20250318 | 104200 | 7513230575 | 28100 | 28000 | 28100 | 28000 | 1278 |
| 502 | 20250318 | 104100 | 7477406875 | 28025 | 28050 | 28050 | 28000 | 923 |
| 503 | 20250318 | 104000 | 7451539925 | 28000 | 28100 | 28100 | 28000 | 568 |
| 504 | 20250318 | 103900 | 7435597025 | 28050 | 28100 | 28100 | 28050 | 716 |
| 505 | 20250318 | 103800 | 7415510375 | 28100 | 28050 | 28150 | 28000 | 2095 |
| 506 | 20250318 | 103700 | 7356687175 | 28000 | 28000 | 28000 | 27950 | 5757 |
| 507 | 20250318 | 103600 | 7195492925 | 28000 | 28100 | 28100 | 28000 | 1984 |
| 508 | 20250318 | 103500 | 7139851225 | 28100 | 28100 | 28100 | 28050 | 2348 |
| 509 | 20250318 | 103400 | 7073976875 | 28100 | 28125 | 28150 | 28050 | 4121 |
| 510 | 20250318 | 103300 | 6958181675 | 28125 | 28100 | 28150 | 28100 | 556 |
| 511 | 20250318 | 103200 | 6942542425 | 28150 | 28100 | 28150 | 28050 | 1228 |
| 512 | 20250318 | 103100 | 6908025325 | 28050 | 28150 | 28200 | 28050 | 3307 |
| 513 | 20250318 | 103000 | 6815063575 | 28150 | 28100 | 28200 | 28100 | 1200 |
| 514 | 20250318 | 102900 | 6781265575 | 28100 | 28250 | 28250 | 28100 | 1991 |
| 515 | 20250318 | 102800 | 6725167825 | 28200 | 28250 | 28250 | 28200 | 2588 |
| 516 | 20250318 | 102700 | 6652103700 | 28250 | 28250 | 28250 | 28200 | 5228 |
| 517 | 20250318 | 102600 | 6504593625 | 28250 | 28150 | 28250 | 28150 | 3046 |
| 518 | 20250318 | 102500 | 6418708625 | 28200 | 28200 | 28200 | 28150 | 3548 |
| 519 | 20250318 | 102400 | 6318657125 | 28200 | 28150 | 28200 | 28150 | 7756 |
| 520 | 20250318 | 102300 | 6100221925 | 28100 | 28150 | 28150 | 28100 | 3808 |
| 521 | 20250318 | 102200 | 5993082425 | 28150 | 28100 | 28150 | 28050 | 2487 |
| 522 | 20250318 | 102100 | 5923121375 | 28100 | 28150 | 28150 | 28050 | 3606 |
| 523 | 20250318 | 102000 | 5821741325 | 28150 | 28100 | 28150 | 28050 | 5541 |
| 524 | 20250318 | 101900 | 5666038525 | 28100 | 28050 | 28100 | 28000 | 3043 |
| 525 | 20250318 | 101800 | 5580615100 | 28000 | 28100 | 28100 | 28000 | 4586 |
| 526 | 20250318 | 101700 | 5451948950 | 28100 | 28050 | 28100 | 28050 | 2098 |
| 527 | 20250318 | 101600 | 5393022450 | 28050 | 28050 | 28100 | 28000 | 4001 |
| 528 | 20250318 | 101500 | 5280778250 | 28050 | 28050 | 28100 | 28050 | 4002 |
| 529 | 20250318 | 101400 | 5168484700 | 28100 | 28050 | 28100 | 28000 | 2515 |
| 530 | 20250318 | 101300 | 5097935300 | 28050 | 27950 | 28050 | 27900 | 23788 |
| 531 | 20250318 | 101200 | 4432104300 | 27900 | 27900 | 27950 | 27850 | 2306 |
| 532 | 20250318 | 101100 | 4367771700 | 27900 | 27850 | 27950 | 27850 | 2478 |
| 533 | 20250318 | 101000 | 4298632750 | 27850 | 27850 | 27900 | 27850 | 499 |
| 534 | 20250318 | 100900 | 4284720150 | 27875 | 27875 | 27875 | 27850 | 374 |
| 535 | 20250318 | 100800 | 4274302975 | 27850 | 27850 | 27950 | 27850 | 2655 |
| 536 | 20250318 | 100700 | 4200267925 | 27900 | 27950 | 27950 | 27850 | 1434 |
| 537 | 20250318 | 100600 | 4160273675 | 27850 | 27925 | 27950 | 27850 | 3725 |
| 538 | 20250318 | 100500 | 4056375225 | 27900 | 28000 | 28000 | 27900 | 2528 |
| 539 | 20250318 | 100400 | 3985715475 | 28000 | 27900 | 28000 | 27900 | 4125 |
| 540 | 20250318 | 100300 | 3870414225 | 27900 | 27900 | 27950 | 27850 | 2445 |
| 541 | 20250318 | 100200 | 3802199925 | 27900 | 27900 | 27950 | 27850 | 1310 |
| 542 | 20250318 | 100100 | 3765629600 | 27900 | 27950 | 28000 | 27850 | 3898 |
| 543 | 20250318 | 100000 | 3656799000 | 27950 | 27950 | 28000 | 27900 | 1812 |
| 544 | 20250318 | 095900 | 3606088700 | 28000 | 27950 | 28000 | 27900 | 437 |
| 545 | 20250318 | 095800 | 3593871650 | 27950 | 28000 | 28000 | 27900 | 2482 |
| 546 | 20250318 | 095700 | 3524486650 | 27950 | 28000 | 28000 | 27900 | 3609 |
| 547 | 20250318 | 095600 | 3423612100 | 28000 | 27950 | 28000 | 27900 | 5344 |
| 548 | 20250318 | 095500 | 3274197225 | 27900 | 27900 | 27950 | 27800 | 3850 |
| 549 | 20250318 | 095400 | 3166811825 | 27850 | 27775 | 27850 | 27775 | 2915 |
| 550 | 20250318 | 095300 | 3085711700 | 27750 | 27775 | 27800 | 27750 | 3038 |
| 551 | 20250318 | 095200 | 3001264550 | 27800 | 27700 | 27800 | 27700 | 597 |
| 552 | 20250318 | 095100 | 2984701100 | 27750 | 27750 | 27800 | 27700 | 981 |
| 553 | 20250318 | 095000 | 2957455850 | 27800 | 27700 | 27800 | 27700 | 2765 |
| 554 | 20250318 | 094900 | 2880729000 | 27700 | 27650 | 27700 | 27650 | 1157 |
| 555 | 20250318 | 094800 | 2848682650 | 27700 | 27700 | 27700 | 27600 | 6186 |
| 556 | 20250318 | 094700 | 2677619650 | 27700 | 27700 | 27700 | 27650 | 349 |
| 557 | 20250318 | 094600 | 2667959150 | 27700 | 27700 | 27750 | 27650 | 1687 |
| 558 | 20250318 | 094500 | 2621230500 | 27700 | 27650 | 27700 | 27650 | 1047 |
| 559 | 20250318 | 094400 | 2592230050 | 27700 | 27650 | 27700 | 27650 | 967 |
| 560 | 20250318 | 094300 | 2565466600 | 27650 | 27650 | 27700 | 27600 | 686 |
| 561 | 20250318 | 094200 | 2546495000 | 27750 | 27650 | 27750 | 27650 | 1394 |
| 562 | 20250318 | 094100 | 2507890700 | 27700 | 27650 | 27700 | 27650 | 32 |
| 563 | 20250318 | 094000 | 2507004450 | 27700 | 27700 | 27700 | 27600 | 2182 |
| 564 | 20250318 | 093900 | 2446651600 | 27650 | 27750 | 27750 | 27650 | 4648 |
| 565 | 20250318 | 093800 | 2317905250 | 27750 | 27750 | 27750 | 27700 | 330 |
| 566 | 20250318 | 093700 | 2308751150 | 27700 | 27750 | 27800 | 27700 | 1160 |
| 567 | 20250318 | 093600 | 2276568475 | 27800 | 27800 | 27850 | 27750 | 1632 |
| 568 | 20250318 | 093500 | 2231176825 | 27800 | 27600 | 27850 | 27550 | 7287 |
| 569 | 20250318 | 093400 | 2029137875 | 27600 | 27525 | 27600 | 27525 | 2381 |
| 570 | 20250318 | 093300 | 1963455450 | 27500 | 27450 | 27550 | 27400 | 1742 |
| 571 | 20250318 | 093200 | 1915510000 | 27400 | 27500 | 27500 | 27400 | 492 |
| 572 | 20250318 | 093100 | 1901998000 | 27500 | 27500 | 27550 | 27500 | 2058 |
| 573 | 20250318 | 093000 | 1845402550 | 27500 | 27525 | 27525 | 27500 | 9 |
| 574 | 20250318 | 092900 | 1845155025 | 27525 | 27500 | 27550 | 27500 | 897 |
| 575 | 20250318 | 092800 | 1820451225 | 27500 | 27550 | 27550 | 27500 | 162 |
| 576 | 20250318 | 092700 | 1815993450 | 27550 | 27550 | 27550 | 27500 | 2478 |
| 577 | 20250318 | 092600 | 1747805600 | 27550 | 27600 | 27650 | 27500 | 1522 |
| 578 | 20250318 | 092500 | 1705853700 | 27600 | 27650 | 27700 | 27500 | 2839 |
| 579 | 20250318 | 092400 | 1627450000 | 27650 | 27600 | 27700 | 27550 | 3752 |
| 580 | 20250318 | 092300 | 1523780600 | 27600 | 27625 | 27650 | 27550 | 1669 |
| 581 | 20250318 | 092200 | 1477716000 | 27650 | 27500 | 27650 | 27500 | 3561 |
| 582 | 20250318 | 092100 | 1379604850 | 27450 | 27450 | 27450 | 27400 | 822 |
| 583 | 20250318 | 092000 | 1357045050 | 27450 | 27400 | 27450 | 27300 | 4994 |
| 584 | 20250318 | 091900 | 1220196400 | 27450 | 27300 | 27450 | 27300 | 2478 |
| 585 | 20250318 | 091800 | 1152374400 | 27350 | 27250 | 27400 | 27250 | 1580 |
| 586 | 20250318 | 091700 | 1109191200 | 27150 | 27300 | 27300 | 27150 | 2519 |
| 587 | 20250318 | 091600 | 1040659600 | 27300 | 27250 | 27300 | 27250 | 909 |
| 588 | 20250318 | 091500 | 1015884150 | 27300 | 27350 | 27400 | 27250 | 418 |
| 589 | 20250318 | 091400 | 1004454725 | 27300 | 27150 | 27300 | 27150 | 1202 |
| 590 | 20250318 | 091300 | 971751125 | 27150 | 27150 | 27150 | 27100 | 1231 |
| 591 | 20250318 | 091200 | 938335725 | 27150 | 27150 | 27200 | 27100 | 1665 |
| 592 | 20250318 | 091100 | 893132025 | 27150 | 27200 | 27250 | 27150 | 275 |
| 593 | 20250318 | 091000 | 885650175 | 27250 | 27200 | 27250 | 27150 | 266 |
| 594 | 20250318 | 090900 | 878411925 | 27150 | 27150 | 27200 | 27100 | 373 |
| 595 | 20250318 | 090800 | 868285725 | 27100 | 27200 | 27200 | 27100 | 3040 |
| 596 | 20250318 | 090700 | 785791325 | 27200 | 27300 | 27300 | 27150 | 2014 |
| 597 | 20250318 | 090600 | 730955525 | 27300 | 27450 | 27500 | 27300 | 4306 |
| 598 | 20250318 | 090500 | 613183400 | 27450 | 27450 | 27500 | 27400 | 7273 |
| 599 | 20250318 | 090400 | 413643100 | 27500 | 27400 | 27650 | 27400 | 5997 |
| 600 | 20250318 | 090300 | 248487500 | 27450 | 27400 | 27450 | 27400 | 1097 |
| 601 | 20250318 | 090200 | 218429050 | 27350 | 27450 | 27650 | 27350 | 3589 |
| 602 | 20250318 | 090100 | 119650150 | 27450 | 27300 | 27450 | 27300 | 1795 |
| 603 | 20250318 | 090000 | 70586400 | 27300 | 27450 | 27450 | 27250 | 2577 |