34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 3 | 20250318 | 192000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250318 | 191900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250318 | 191800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250318 | 191700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250318 | 191600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250318 | 191500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250318 | 191400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250318 | 191300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250318 | 191200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250318 | 191100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250318 | 191000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250318 | 190900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250318 | 190800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250318 | 190700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250318 | 190600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250318 | 190500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250318 | 190400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250318 | 190300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250318 | 190200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250318 | 190100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250318 | 190000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250318 | 185900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250318 | 185800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250318 | 185700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250318 | 185600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250318 | 185500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250318 | 185400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250318 | 185300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250318 | 185200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250318 | 185100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 33 | 20250318 | 185000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250318 | 184900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250318 | 184800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250318 | 184700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250318 | 184600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250318 | 184500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250318 | 184400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250318 | 184300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250318 | 184200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250318 | 184100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250318 | 184000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250318 | 183900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250318 | 183800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250318 | 183700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250318 | 183600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250318 | 183500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250318 | 183400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250318 | 183300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250318 | 183200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250318 | 183100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250318 | 183000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250318 | 182900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250318 | 182800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250318 | 182700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250318 | 182600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250318 | 182500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250318 | 182400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250318 | 182300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250318 | 182200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250318 | 182100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 63 | 20250318 | 182000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250318 | 181900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250318 | 181800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250318 | 181700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250318 | 181600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250318 | 181500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250318 | 181400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250318 | 181300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250318 | 181200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250318 | 181100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250318 | 181000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250318 | 180900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250318 | 180800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250318 | 180700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250318 | 180600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250318 | 180500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250318 | 180400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250318 | 180300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250318 | 180200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250318 | 180100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250318 | 180000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250318 | 175900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250318 | 175800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250318 | 175700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250318 | 175600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250318 | 175500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250318 | 175400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250318 | 175300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250318 | 175200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250318 | 175100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 93 | 20250318 | 175000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250318 | 174900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250318 | 174800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250318 | 174700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250318 | 174600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250318 | 174500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250318 | 174400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250318 | 174300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250318 | 174200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250318 | 174100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250318 | 174000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250318 | 173900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250318 | 173800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250318 | 173700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250318 | 173600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250318 | 173500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250318 | 173400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250318 | 173300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250318 | 173200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250318 | 173100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250318 | 173000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250318 | 172900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250318 | 172800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250318 | 172700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250318 | 172600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250318 | 172500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250318 | 172400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250318 | 172300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250318 | 172200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250318 | 172100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 123 | 20250318 | 172000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250318 | 171900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250318 | 171800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250318 | 171700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250318 | 171600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250318 | 171500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250318 | 171400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250318 | 171300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250318 | 171200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250318 | 171100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250318 | 171000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250318 | 170900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250318 | 170800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250318 | 170700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250318 | 170600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250318 | 170500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250318 | 170400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250318 | 170300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250318 | 170200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250318 | 170100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250318 | 170000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250318 | 165900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250318 | 165800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250318 | 165700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250318 | 165600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250318 | 165500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250318 | 165400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250318 | 165300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250318 | 165200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250318 | 165100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 153 | 20250318 | 165000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250318 | 164900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250318 | 164800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250318 | 164700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250318 | 164600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250318 | 164500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250318 | 164400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250318 | 164300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250318 | 164200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250318 | 164100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250318 | 164000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250318 | 163900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250318 | 163800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250318 | 163700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250318 | 163600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250318 | 163500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250318 | 163400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250318 | 163300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250318 | 163200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250318 | 163100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250318 | 163000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250318 | 162900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250318 | 162800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250318 | 162700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250318 | 162600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250318 | 162500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250318 | 162400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250318 | 162300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250318 | 162200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250318 | 162100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 183 | 20250318 | 162000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250318 | 161900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250318 | 161800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250318 | 161700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250318 | 161600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250318 | 161500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250318 | 161400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250318 | 161300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250318 | 161200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250318 | 161100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250318 | 161000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250318 | 160900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250318 | 160800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250318 | 160700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250318 | 160600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250318 | 160500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250318 | 160400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250318 | 160300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250318 | 160200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250318 | 160100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250318 | 160000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250318 | 155900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250318 | 155800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250318 | 155700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250318 | 155600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250318 | 155500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250318 | 155400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250318 | 155300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250318 | 155200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250318 | 155100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 213 | 20250318 | 155000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250318 | 154900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250318 | 154800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250318 | 154700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250318 | 154600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250318 | 154500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250318 | 154400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250318 | 154300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250318 | 154200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250318 | 154100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250318 | 154000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250318 | 153900 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20250318 | 153800 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20250318 | 153700 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20250318 | 153600 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250318 | 153500 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250318 | 153400 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250318 | 153300 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250318 | 153200 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250318 | 153100 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250318 | 153000 | 108352960550 | 44000 | 44000 | 44000 | 44000 | 63215 |
| 234 | 20250318 | 152900 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20250318 | 152800 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20250318 | 152700 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20250318 | 152600 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20250318 | 152500 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20250318 | 152400 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20250318 | 152300 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20250318 | 152200 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20250318 | 152100 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 243 | 20250318 | 152000 | 105571500550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20250318 | 151900 | 105571500550 | 44100 | 44050 | 44150 | 44050 | 8295 |
| 245 | 20250318 | 151800 | 105205640175 | 44050 | 44050 | 44100 | 44050 | 3082 |
| 246 | 20250318 | 151700 | 105069835175 | 44100 | 44050 | 44100 | 44000 | 2509 |
| 247 | 20250318 | 151600 | 104959340375 | 44000 | 44050 | 44050 | 44000 | 2223 |
| 248 | 20250318 | 151500 | 104861439800 | 44000 | 44050 | 44100 | 44000 | 6299 |
| 249 | 20250318 | 151400 | 104583944750 | 44050 | 44050 | 44100 | 44000 | 2994 |
| 250 | 20250318 | 151300 | 104451965000 | 44000 | 44000 | 44050 | 44000 | 2113 |
| 251 | 20250318 | 151200 | 104358909050 | 44050 | 43950 | 44050 | 43950 | 2727 |
| 252 | 20250318 | 151100 | 104238866300 | 43950 | 44050 | 44050 | 43950 | 6536 |
| 253 | 20250318 | 151000 | 103951159250 | 44050 | 44000 | 44050 | 43950 | 3050 |
| 254 | 20250318 | 150900 | 103816964225 | 43950 | 43950 | 44000 | 43950 | 1415 |
| 255 | 20250318 | 150800 | 103754761850 | 43950 | 44000 | 44000 | 43950 | 2176 |
| 256 | 20250318 | 150700 | 103659088775 | 44000 | 43950 | 44000 | 43900 | 3352 |
| 257 | 20250318 | 150600 | 103511752350 | 43900 | 43900 | 43950 | 43900 | 3695 |
| 258 | 20250318 | 150500 | 103349516750 | 43950 | 43925 | 44000 | 43900 | 4604 |
| 259 | 20250318 | 150400 | 103147236375 | 43950 | 43950 | 43950 | 43850 | 5032 |
| 260 | 20250318 | 150300 | 102926420575 | 43950 | 43950 | 44000 | 43900 | 4315 |
| 261 | 20250318 | 150200 | 102736912075 | 44000 | 43900 | 44000 | 43900 | 6231 |
| 262 | 20250318 | 150100 | 102463181725 | 43950 | 43900 | 43950 | 43900 | 3693 |
| 263 | 20250318 | 150000 | 102301041700 | 43950 | 43950 | 44000 | 43900 | 6759 |
| 264 | 20250318 | 145900 | 102004082400 | 43950 | 43950 | 44000 | 43950 | 2562 |
| 265 | 20250318 | 145800 | 101891461800 | 44000 | 43950 | 44050 | 43950 | 7079 |
| 266 | 20250318 | 145700 | 101580141100 | 44000 | 44025 | 44050 | 43950 | 6464 |
| 267 | 20250318 | 145600 | 101295766225 | 44050 | 44150 | 44150 | 44000 | 6220 |
| 268 | 20250318 | 145500 | 101021566850 | 44100 | 44075 | 44150 | 44050 | 9237 |
| 269 | 20250318 | 145400 | 100614112900 | 44050 | 44050 | 44075 | 44000 | 4805 |
| 270 | 20250318 | 145300 | 100402517250 | 44000 | 44025 | 44050 | 44000 | 2089 |
| 271 | 20250318 | 145200 | 100310518875 | 44025 | 44050 | 44050 | 44000 | 2103 |
| 272 | 20250318 | 145100 | 100217978575 | 44000 | 44050 | 44050 | 44000 | 1541 |
| 273 | 20250318 | 145000 | 100150156200 | 44050 | 44025 | 44050 | 44000 | 3151 |
| 274 | 20250318 | 144900 | 100011417500 | 44050 | 44050 | 44050 | 44000 | 1571 |
| 275 | 20250318 | 144800 | 99942255900 | 44050 | 44000 | 44050 | 44000 | 2922 |
| 276 | 20250318 | 144700 | 99813670350 | 43975 | 43950 | 44000 | 43900 | 2094 |
| 277 | 20250318 | 144600 | 99721621775 | 43950 | 44000 | 44000 | 43900 | 2241 |
| 278 | 20250318 | 144500 | 99623132950 | 43950 | 43900 | 44000 | 43900 | 2787 |
| 279 | 20250318 | 144400 | 99500599550 | 43950 | 43900 | 43950 | 43900 | 1563 |
| 280 | 20250318 | 144300 | 99431956100 | 43900 | 43900 | 43950 | 43900 | 2036 |
| 281 | 20250318 | 144200 | 99342509950 | 43900 | 43900 | 43950 | 43900 | 1353 |
| 282 | 20250318 | 144100 | 99283089750 | 43900 | 43900 | 43950 | 43850 | 2049 |
| 283 | 20250318 | 144000 | 99193112675 | 43900 | 43900 | 43925 | 43850 | 3986 |
| 284 | 20250318 | 143900 | 99018165300 | 43950 | 43950 | 43950 | 43900 | 1470 |
| 285 | 20250318 | 143800 | 98953601350 | 43900 | 43950 | 44000 | 43900 | 4670 |
| 286 | 20250318 | 143700 | 98748351225 | 43950 | 43975 | 44000 | 43950 | 1768 |
| 287 | 20250318 | 143600 | 98670631675 | 44000 | 44000 | 44000 | 43950 | 1456 |
| 288 | 20250318 | 143500 | 98606623750 | 44000 | 43975 | 44000 | 43950 | 2396 |
| 289 | 20250318 | 143400 | 98501264125 | 43950 | 44000 | 44000 | 43950 | 2462 |
| 290 | 20250318 | 143300 | 98393023450 | 44000 | 43950 | 44000 | 43900 | 1935 |
| 291 | 20250318 | 143200 | 98308012025 | 43950 | 43900 | 44000 | 43900 | 2219 |
| 292 | 20250318 | 143100 | 98210525575 | 43950 | 43900 | 43950 | 43900 | 1767 |
| 293 | 20250318 | 143000 | 98132883075 | 43950 | 43850 | 43950 | 43850 | 2845 |
| 294 | 20250318 | 142900 | 98007982375 | 43900 | 43875 | 43950 | 43850 | 3053 |
| 295 | 20250318 | 142800 | 97873961325 | 43900 | 43850 | 43900 | 43850 | 2353 |
| 296 | 20250318 | 142700 | 97770680350 | 43850 | 43900 | 43925 | 43800 | 6031 |
| 297 | 20250318 | 142600 | 97506207600 | 43900 | 43900 | 43950 | 43850 | 2653 |
| 298 | 20250318 | 142500 | 97389741975 | 43900 | 43900 | 43900 | 43850 | 2011 |
| 299 | 20250318 | 142400 | 97301553025 | 43900 | 43900 | 44000 | 43850 | 2269 |
| 300 | 20250318 | 142300 | 97201961525 | 43950 | 43900 | 43950 | 43900 | 2210 |
| 301 | 20250318 | 142200 | 97104879775 | 43900 | 43850 | 43950 | 43850 | 1609 |
| 302 | 20250318 | 142100 | 97034260875 | 43900 | 43900 | 43950 | 43850 | 2769 |
| 303 | 20250318 | 142000 | 96912749625 | 43850 | 43900 | 43900 | 43850 | 1661 |
| 304 | 20250318 | 141900 | 96839898925 | 43900 | 43900 | 43950 | 43850 | 2252 |
| 305 | 20250318 | 141800 | 96741072200 | 43900 | 43900 | 43950 | 43900 | 2599 |
| 306 | 20250318 | 141700 | 96626912125 | 43900 | 43900 | 43950 | 43900 | 2018 |
| 307 | 20250318 | 141600 | 96538294325 | 43950 | 44000 | 44000 | 43900 | 4318 |
| 308 | 20250318 | 141500 | 96348498400 | 44050 | 43950 | 44050 | 43900 | 2633 |
| 309 | 20250318 | 141400 | 96232760200 | 43950 | 43950 | 44000 | 43900 | 2292 |
| 310 | 20250318 | 141300 | 96131981450 | 44000 | 43900 | 44000 | 43900 | 1946 |
| 311 | 20250318 | 141200 | 96046476750 | 43950 | 43900 | 43950 | 43900 | 1888 |
| 312 | 20250318 | 141100 | 95963561825 | 43950 | 43950 | 44000 | 43950 | 6212 |
| 313 | 20250318 | 141000 | 95690406325 | 44000 | 43950 | 44000 | 43950 | 2188 |
| 314 | 20250318 | 140900 | 95594186825 | 43950 | 43950 | 44000 | 43900 | 1571 |
| 315 | 20250318 | 140800 | 95525133575 | 44000 | 43900 | 44000 | 43900 | 1244 |
| 316 | 20250318 | 140700 | 95470470725 | 43900 | 43950 | 44000 | 43900 | 4852 |
| 317 | 20250318 | 140600 | 95257381025 | 44000 | 43950 | 44050 | 43950 | 3406 |
| 318 | 20250318 | 140500 | 95107533575 | 44000 | 44000 | 44000 | 43950 | 1988 |
| 319 | 20250318 | 140400 | 95020113250 | 44000 | 43950 | 44000 | 43900 | 4509 |
| 320 | 20250318 | 140300 | 94821840325 | 43950 | 43900 | 43950 | 43900 | 3168 |
| 321 | 20250318 | 140200 | 94682674150 | 43900 | 43950 | 44000 | 43900 | 1098 |
| 322 | 20250318 | 140100 | 94634462450 | 43950 | 43900 | 43950 | 43850 | 3636 |
| 323 | 20250318 | 140000 | 94474824675 | 43850 | 43900 | 43900 | 43850 | 2905 |
| 324 | 20250318 | 135900 | 94347375225 | 43900 | 43850 | 43900 | 43850 | 3378 |
| 325 | 20250318 | 135800 | 94199128625 | 43850 | 43900 | 43900 | 43850 | 1566 |
| 326 | 20250318 | 135700 | 94130434900 | 43900 | 43800 | 43900 | 43800 | 939 |
| 327 | 20250318 | 135600 | 94089241600 | 43800 | 43850 | 43900 | 43800 | 2137 |
| 328 | 20250318 | 135500 | 93995572050 | 43850 | 43900 | 43950 | 43850 | 1271 |
| 329 | 20250318 | 135400 | 93939828600 | 43900 | 43900 | 43900 | 43850 | 2900 |
| 330 | 20250318 | 135300 | 93812586200 | 43900 | 43850 | 43900 | 43850 | 1229 |
| 331 | 20250318 | 135200 | 93758688200 | 43850 | 43900 | 43950 | 43850 | 2707 |
| 332 | 20250318 | 135100 | 93639889300 | 43850 | 43950 | 43950 | 43850 | 1926 |
| 333 | 20250318 | 135000 | 93555368475 | 43950 | 43850 | 43950 | 43850 | 1694 |
| 334 | 20250318 | 134900 | 93481047850 | 43900 | 43900 | 43950 | 43850 | 4205 |
| 335 | 20250318 | 134800 | 93296541200 | 43900 | 43850 | 43900 | 43850 | 2960 |
| 336 | 20250318 | 134700 | 93166670700 | 43900 | 43900 | 43900 | 43850 | 2759 |
| 337 | 20250318 | 134600 | 93045611825 | 43850 | 43850 | 43900 | 43850 | 2672 |
| 338 | 20250318 | 134500 | 92928357275 | 43900 | 43900 | 43900 | 43800 | 2901 |
| 339 | 20250318 | 134400 | 92801194000 | 43900 | 43850 | 43900 | 43800 | 5654 |
| 340 | 20250318 | 134300 | 92553304725 | 43850 | 43850 | 43850 | 43800 | 2508 |
| 341 | 20250318 | 134200 | 92443435900 | 43825 | 43800 | 43900 | 43800 | 3814 |
| 342 | 20250318 | 134100 | 92276233850 | 43800 | 43850 | 43900 | 43800 | 3835 |
| 343 | 20250318 | 134000 | 92108051700 | 43850 | 43900 | 43900 | 43850 | 1963 |
| 344 | 20250318 | 133900 | 92021932850 | 43900 | 43900 | 43900 | 43850 | 5018 |
| 345 | 20250318 | 133800 | 91801814650 | 43850 | 43900 | 43950 | 43850 | 2517 |
| 346 | 20250318 | 133700 | 91691369150 | 43900 | 43900 | 43950 | 43850 | 2644 |
| 347 | 20250318 | 133600 | 91575338400 | 43900 | 43900 | 43950 | 43850 | 3071 |
| 348 | 20250318 | 133500 | 91440552600 | 43900 | 43875 | 43900 | 43850 | 3354 |
| 349 | 20250318 | 133400 | 91293404600 | 43875 | 43950 | 43950 | 43875 | 5554 |
| 350 | 20250318 | 133300 | 91049559150 | 43900 | 44000 | 44000 | 43900 | 5798 |
| 351 | 20250318 | 133200 | 90794934750 | 44000 | 43950 | 44000 | 43900 | 2589 |
| 352 | 20250318 | 133100 | 90681081050 | 43950 | 43950 | 44000 | 43900 | 1692 |
| 353 | 20250318 | 133000 | 90606777600 | 43900 | 44000 | 44000 | 43900 | 2494 |
| 354 | 20250318 | 132900 | 90497117825 | 44000 | 43950 | 44000 | 43950 | 5261 |
| 355 | 20250318 | 132800 | 90265872525 | 44000 | 44050 | 44050 | 43950 | 1456 |
| 356 | 20250318 | 132700 | 90201816075 | 44050 | 44050 | 44050 | 43950 | 5628 |
| 357 | 20250318 | 132600 | 89954167625 | 44000 | 44000 | 44100 | 44000 | 1178 |
| 358 | 20250318 | 132500 | 89902280925 | 44050 | 44000 | 44050 | 44000 | 2387 |
| 359 | 20250318 | 132400 | 89797174925 | 44000 | 44100 | 44150 | 44000 | 1955 |
| 360 | 20250318 | 132300 | 89710988125 | 44100 | 44150 | 44150 | 44100 | 2050 |
| 361 | 20250318 | 132200 | 89620535050 | 44100 | 44150 | 44150 | 44100 | 2437 |
| 362 | 20250318 | 132100 | 89513018800 | 44150 | 44100 | 44200 | 44100 | 2916 |
| 363 | 20250318 | 132000 | 89384329250 | 44100 | 44050 | 44100 | 44000 | 4102 |
| 364 | 20250318 | 131900 | 89203587700 | 44050 | 44050 | 44050 | 44000 | 2688 |
| 365 | 20250318 | 131800 | 89085246450 | 44050 | 43950 | 44050 | 43950 | 4185 |
| 366 | 20250318 | 131700 | 88901128150 | 44000 | 44000 | 44000 | 43950 | 2178 |
| 367 | 20250318 | 131600 | 88805353250 | 44000 | 44050 | 44050 | 43950 | 4194 |
| 368 | 20250318 | 131500 | 88620807825 | 44000 | 43950 | 44000 | 43950 | 3575 |
| 369 | 20250318 | 131400 | 88463573125 | 43950 | 43950 | 44000 | 43950 | 3254 |
| 370 | 20250318 | 131300 | 88320447125 | 43950 | 44000 | 44050 | 43950 | 4277 |
| 371 | 20250318 | 131200 | 88132295175 | 44050 | 43950 | 44050 | 43950 | 2441 |
| 372 | 20250318 | 131100 | 88024877550 | 44000 | 44050 | 44050 | 43950 | 9953 |
| 373 | 20250318 | 131000 | 87586973200 | 44050 | 44000 | 44050 | 44000 | 8011 |
| 374 | 20250318 | 130900 | 87234371875 | 44000 | 44025 | 44050 | 44000 | 5839 |
| 375 | 20250318 | 130800 | 86977418800 | 44000 | 44050 | 44100 | 44000 | 13383 |
| 376 | 20250318 | 130700 | 86388029825 | 44050 | 44050 | 44100 | 44050 | 3809 |
| 377 | 20250318 | 130600 | 86220210150 | 44100 | 44100 | 44150 | 44050 | 1926 |
| 378 | 20250318 | 130500 | 86135278900 | 44100 | 44100 | 44150 | 44050 | 8598 |
| 379 | 20250318 | 130400 | 85756167500 | 44100 | 44100 | 44150 | 44100 | 1693 |
| 380 | 20250318 | 130300 | 85681465250 | 44100 | 44150 | 44150 | 44100 | 1811 |
| 381 | 20250318 | 130200 | 85601577800 | 44100 | 44150 | 44150 | 44100 | 2517 |
| 382 | 20250318 | 130100 | 85490510900 | 44150 | 44200 | 44200 | 44100 | 9836 |
| 383 | 20250318 | 130000 | 85056233000 | 44150 | 44200 | 44250 | 44150 | 3530 |
| 384 | 20250318 | 125900 | 84900290350 | 44200 | 44150 | 44200 | 44150 | 759 |
| 385 | 20250318 | 125800 | 84866758925 | 44200 | 44175 | 44200 | 44150 | 1659 |
| 386 | 20250318 | 125700 | 84793479650 | 44200 | 44150 | 44200 | 44150 | 1465 |
| 387 | 20250318 | 125600 | 84728795300 | 44200 | 44150 | 44200 | 44100 | 2874 |
| 388 | 20250318 | 125500 | 84601891150 | 44150 | 44150 | 44150 | 44100 | 3185 |
| 389 | 20250318 | 125400 | 84461323600 | 44150 | 44100 | 44150 | 44100 | 2752 |
| 390 | 20250318 | 125300 | 84339876575 | 44100 | 44100 | 44150 | 44100 | 2344 |
| 391 | 20250318 | 125200 | 84236466875 | 44150 | 44150 | 44150 | 44100 | 2433 |
| 392 | 20250318 | 125100 | 84129106625 | 44150 | 44100 | 44150 | 44100 | 1821 |
| 393 | 20250318 | 125000 | 84048770325 | 44100 | 44125 | 44150 | 44100 | 2001 |
| 394 | 20250318 | 124900 | 83960469675 | 44100 | 44100 | 44150 | 44100 | 1823 |
| 395 | 20250318 | 124800 | 83880059675 | 44150 | 44100 | 44150 | 44100 | 2313 |
| 396 | 20250318 | 124700 | 83777959475 | 44100 | 44100 | 44150 | 44100 | 1876 |
| 397 | 20250318 | 124600 | 83695194025 | 44150 | 44150 | 44150 | 44100 | 3351 |
| 398 | 20250318 | 124500 | 83547305675 | 44100 | 44100 | 44150 | 44100 | 1855 |
| 399 | 20250318 | 124400 | 83465461425 | 44150 | 44200 | 44200 | 44100 | 5096 |
| 400 | 20250318 | 124300 | 83240454575 | 44150 | 44200 | 44200 | 44150 | 2371 |
| 401 | 20250318 | 124200 | 83135737250 | 44200 | 44250 | 44250 | 44150 | 6243 |
| 402 | 20250318 | 124100 | 82859816400 | 44200 | 44250 | 44250 | 44200 | 1386 |
| 403 | 20250318 | 124000 | 82798524400 | 44250 | 44250 | 44250 | 44200 | 1972 |
| 404 | 20250318 | 123900 | 82711316850 | 44250 | 44300 | 44325 | 44200 | 2364 |
| 405 | 20250318 | 123800 | 82606700000 | 44300 | 44250 | 44300 | 44250 | 1786 |
| 406 | 20250318 | 123700 | 82527647350 | 44300 | 44300 | 44350 | 44250 | 1764 |
| 407 | 20250318 | 123600 | 82449501550 | 44350 | 44250 | 44350 | 44250 | 1598 |
| 408 | 20250318 | 123500 | 82378741400 | 44250 | 44300 | 44300 | 44250 | 1338 |
| 409 | 20250318 | 123400 | 82319478700 | 44250 | 44250 | 44300 | 44250 | 1957 |
| 410 | 20250318 | 123300 | 82232821325 | 44250 | 44300 | 44350 | 44250 | 5568 |
| 411 | 20250318 | 123200 | 81986148525 | 44350 | 44300 | 44350 | 44275 | 2708 |
| 412 | 20250318 | 123100 | 81866153600 | 44300 | 44250 | 44300 | 44250 | 1293 |
| 413 | 20250318 | 123000 | 81808888000 | 44250 | 44200 | 44250 | 44200 | 5002 |
| 414 | 20250318 | 122900 | 81587567525 | 44200 | 44250 | 44250 | 44200 | 1525 |
| 415 | 20250318 | 122800 | 81520121075 | 44250 | 44200 | 44250 | 44200 | 1188 |
| 416 | 20250318 | 122700 | 81467575125 | 44250 | 44200 | 44250 | 44200 | 1609 |
| 417 | 20250318 | 122600 | 81396446875 | 44250 | 44200 | 44250 | 44200 | 1613 |
| 418 | 20250318 | 122500 | 81325123825 | 44250 | 44250 | 44250 | 44200 | 1476 |
| 419 | 20250318 | 122400 | 81259854975 | 44200 | 44200 | 44250 | 44200 | 2451 |
| 420 | 20250318 | 122300 | 81151488875 | 44250 | 44225 | 44250 | 44200 | 322 |
| 421 | 20250318 | 122200 | 81137250650 | 44250 | 44200 | 44300 | 44200 | 1480 |
| 422 | 20250318 | 122100 | 81071783750 | 44200 | 44250 | 44250 | 44200 | 3285 |
| 423 | 20250318 | 122000 | 80926451850 | 44300 | 44300 | 44300 | 44250 | 1963 |
| 424 | 20250318 | 121900 | 80839561750 | 44300 | 44300 | 44300 | 44250 | 815 |
| 425 | 20250318 | 121800 | 80803466500 | 44300 | 44250 | 44300 | 44250 | 2380 |
| 426 | 20250318 | 121700 | 80698125700 | 44250 | 44300 | 44300 | 44250 | 914 |
| 427 | 20250318 | 121600 | 80657655650 | 44300 | 44250 | 44300 | 44250 | 1003 |
| 428 | 20250318 | 121500 | 80613235250 | 44300 | 44200 | 44300 | 44200 | 2893 |
| 429 | 20250318 | 121400 | 80485239450 | 44250 | 44250 | 44250 | 44200 | 1590 |
| 430 | 20250318 | 121300 | 80414917050 | 44250 | 44250 | 44250 | 44200 | 1307 |
| 431 | 20250318 | 121200 | 80357104975 | 44250 | 44200 | 44300 | 44200 | 973 |
| 432 | 20250318 | 121100 | 80314053425 | 44250 | 44200 | 44300 | 44200 | 923 |
| 433 | 20250318 | 121000 | 80273221925 | 44200 | 44250 | 44250 | 44200 | 1403 |
| 434 | 20250318 | 120900 | 80211172825 | 44250 | 44150 | 44250 | 44150 | 2553 |
| 435 | 20250318 | 120800 | 80098362225 | 44150 | 44200 | 44250 | 44150 | 3840 |
| 436 | 20250318 | 120700 | 79928685875 | 44250 | 44200 | 44250 | 44200 | 1813 |
| 437 | 20250318 | 120600 | 79848529875 | 44200 | 44300 | 44300 | 44200 | 4774 |
| 438 | 20250318 | 120500 | 79637150075 | 44350 | 44350 | 44350 | 44300 | 689 |
| 439 | 20250318 | 120400 | 79606607125 | 44350 | 44350 | 44350 | 44300 | 1470 |
| 440 | 20250318 | 120300 | 79541428900 | 44350 | 44350 | 44350 | 44300 | 893 |
| 441 | 20250318 | 120200 | 79501833950 | 44350 | 44350 | 44400 | 44300 | 3204 |
| 442 | 20250318 | 120100 | 79359746200 | 44350 | 44300 | 44350 | 44300 | 530 |
| 443 | 20250318 | 120000 | 79336256950 | 44350 | 44250 | 44400 | 44200 | 5741 |
| 444 | 20250318 | 115900 | 79082038025 | 44250 | 44350 | 44450 | 44250 | 5401 |
| 445 | 20250318 | 115800 | 78842688825 | 44400 | 44300 | 44400 | 44300 | 4198 |
| 446 | 20250318 | 115700 | 78656502375 | 44350 | 44250 | 44350 | 44250 | 2385 |
| 447 | 20250318 | 115600 | 78550812875 | 44250 | 44300 | 44300 | 44250 | 1113 |
| 448 | 20250318 | 115500 | 78501518825 | 44300 | 44300 | 44300 | 44250 | 1631 |
| 449 | 20250318 | 115400 | 78429278350 | 44300 | 44250 | 44300 | 44200 | 1667 |
| 450 | 20250318 | 115300 | 78355470700 | 44300 | 44250 | 44350 | 44200 | 1428 |
| 451 | 20250318 | 115200 | 78292246525 | 44200 | 44200 | 44300 | 44150 | 2653 |
| 452 | 20250318 | 115100 | 78174972775 | 44200 | 44200 | 44250 | 44150 | 2171 |
| 453 | 20250318 | 115000 | 78079041700 | 44200 | 44200 | 44250 | 44150 | 9458 |
| 454 | 20250318 | 114900 | 77661175750 | 44200 | 44250 | 44300 | 44200 | 3090 |
| 455 | 20250318 | 114800 | 77524474200 | 44300 | 44300 | 44300 | 44250 | 3022 |
| 456 | 20250318 | 114700 | 77390669325 | 44250 | 44300 | 44300 | 44250 | 2989 |
| 457 | 20250318 | 114600 | 77258375250 | 44300 | 44250 | 44300 | 44200 | 3499 |
| 458 | 20250318 | 114500 | 77103520900 | 44250 | 44250 | 44300 | 44150 | 12779 |
| 459 | 20250318 | 114400 | 76538512875 | 44300 | 44350 | 44400 | 44250 | 12122 |
| 460 | 20250318 | 114300 | 76001201075 | 44300 | 44300 | 44300 | 44300 | 0 |
| 461 | 20250318 | 114200 | 76001201075 | 44300 | 44300 | 44300 | 44300 | 0 |
| 462 | 20250318 | 114100 | 76001201075 | 44300 | 44300 | 44300 | 44300 | 0 |
| 463 | 20250318 | 114000 | 76001201075 | 44300 | 44300 | 44300 | 44300 | 0 |
| 464 | 20250318 | 113900 | 76001201075 | 44300 | 44300 | 44300 | 44300 | 0 |
| 465 | 20250318 | 113800 | 76001201075 | 44300 | 44300 | 44300 | 44300 | 0 |
| 466 | 20250318 | 113700 | 76001201075 | 44300 | 44350 | 44350 | 44300 | 72 |
| 467 | 20250318 | 113600 | 75998007925 | 44350 | 44350 | 44350 | 44300 | 1657 |
| 468 | 20250318 | 113500 | 75924533425 | 44300 | 44300 | 44350 | 44300 | 867 |
| 469 | 20250318 | 113400 | 75886100125 | 44300 | 44350 | 44350 | 44250 | 7038 |
| 470 | 20250318 | 113300 | 75574404275 | 44350 | 44300 | 44350 | 44300 | 1658 |
| 471 | 20250318 | 113200 | 75500904125 | 44300 | 44350 | 44350 | 44300 | 1788 |
| 472 | 20250318 | 113100 | 75421639875 | 44350 | 44300 | 44350 | 44300 | 1708 |
| 473 | 20250318 | 113000 | 75345919800 | 44350 | 44300 | 44350 | 44300 | 6568 |
| 474 | 20250318 | 112900 | 75054900450 | 44300 | 44350 | 44350 | 44300 | 2233 |
| 475 | 20250318 | 112800 | 74955930825 | 44350 | 44400 | 44400 | 44300 | 9681 |
| 476 | 20250318 | 112700 | 74526413125 | 44400 | 44350 | 44400 | 44350 | 1170 |
| 477 | 20250318 | 112600 | 74474485475 | 44400 | 44400 | 44400 | 44350 | 1439 |
| 478 | 20250318 | 112500 | 74410599900 | 44400 | 44350 | 44400 | 44300 | 5622 |
| 479 | 20250318 | 112400 | 74161249925 | 44350 | 44350 | 44350 | 44300 | 3000 |
| 480 | 20250318 | 112300 | 74028295350 | 44350 | 44400 | 44400 | 44300 | 5572 |
| 481 | 20250318 | 112200 | 73781154250 | 44400 | 44400 | 44400 | 44350 | 2417 |
| 482 | 20250318 | 112100 | 73673878800 | 44400 | 44350 | 44400 | 44300 | 2759 |
| 483 | 20250318 | 112000 | 73551468850 | 44350 | 44300 | 44350 | 44300 | 3099 |
| 484 | 20250318 | 111900 | 73414053425 | 44350 | 44400 | 44400 | 44300 | 2884 |
| 485 | 20250318 | 111800 | 73286171025 | 44350 | 44300 | 44350 | 44300 | 2612 |
| 486 | 20250318 | 111700 | 73170364625 | 44300 | 44350 | 44400 | 44300 | 3053 |
| 487 | 20250318 | 111600 | 73035000450 | 44350 | 44350 | 44350 | 44300 | 2053 |
| 488 | 20250318 | 111500 | 72943993675 | 44350 | 44350 | 44350 | 44300 | 2707 |
| 489 | 20250318 | 111400 | 72823998200 | 44350 | 44350 | 44400 | 44300 | 5209 |
| 490 | 20250318 | 111300 | 72593010850 | 44400 | 44400 | 44400 | 44350 | 2732 |
| 491 | 20250318 | 111200 | 72471772250 | 44400 | 44375 | 44400 | 44350 | 2886 |
| 492 | 20250318 | 111100 | 72343690675 | 44350 | 44350 | 44400 | 44300 | 4161 |
| 493 | 20250318 | 111000 | 72159082625 | 44350 | 44400 | 44400 | 44300 | 1950 |
| 494 | 20250318 | 110900 | 72072631100 | 44400 | 44425 | 44450 | 44300 | 11883 |
| 495 | 20250318 | 110800 | 71545398475 | 44400 | 44450 | 44450 | 44400 | 2956 |
| 496 | 20250318 | 110700 | 71414047500 | 44400 | 44500 | 44500 | 44400 | 3603 |
| 497 | 20250318 | 110600 | 71253871850 | 44450 | 44500 | 44500 | 44450 | 2681 |
| 498 | 20250318 | 110500 | 71134670100 | 44500 | 44500 | 44500 | 44450 | 2197 |
| 499 | 20250318 | 110400 | 71036981275 | 44450 | 44500 | 44500 | 44450 | 2383 |
| 500 | 20250318 | 110300 | 70930981825 | 44500 | 44500 | 44500 | 44450 | 1771 |
| 501 | 20250318 | 110200 | 70852215775 | 44450 | 44500 | 44550 | 44400 | 7749 |
| 502 | 20250318 | 110100 | 70507519475 | 44550 | 44425 | 44550 | 44425 | 7058 |
| 503 | 20250318 | 110000 | 70193566425 | 44425 | 44450 | 44450 | 44400 | 1009 |
| 504 | 20250318 | 105900 | 70148728750 | 44450 | 44450 | 44450 | 44400 | 4702 |
| 505 | 20250318 | 105800 | 69939878775 | 44400 | 44400 | 44450 | 44400 | 8249 |
| 506 | 20250318 | 105700 | 69573529850 | 44425 | 44475 | 44500 | 44400 | 11728 |
| 507 | 20250318 | 105600 | 69052248025 | 44450 | 44450 | 44475 | 44450 | 3657 |
| 508 | 20250318 | 105500 | 68889678800 | 44450 | 44500 | 44550 | 44450 | 7994 |
| 509 | 20250318 | 105400 | 68533941575 | 44500 | 44550 | 44550 | 44500 | 1283 |
| 510 | 20250318 | 105300 | 68476831300 | 44550 | 44550 | 44550 | 44500 | 1341 |
| 511 | 20250318 | 105200 | 68417130675 | 44550 | 44500 | 44600 | 44500 | 10678 |
| 512 | 20250318 | 105100 | 67941727675 | 44500 | 44500 | 44550 | 44500 | 11135 |
| 513 | 20250318 | 105000 | 67446161800 | 44500 | 44650 | 44650 | 44500 | 4611 |
| 514 | 20250318 | 104900 | 67240695100 | 44600 | 44650 | 44650 | 44550 | 2785 |
| 515 | 20250318 | 104800 | 67116438200 | 44650 | 44650 | 44700 | 44550 | 7462 |
| 516 | 20250318 | 104700 | 66783359575 | 44650 | 44650 | 44700 | 44650 | 2457 |
| 517 | 20250318 | 104600 | 66673556225 | 44700 | 44675 | 44700 | 44650 | 2222 |
| 518 | 20250318 | 104500 | 66574279900 | 44700 | 44700 | 44750 | 44650 | 6264 |
| 519 | 20250318 | 104400 | 66294393350 | 44700 | 44700 | 44700 | 44650 | 5260 |
| 520 | 20250318 | 104300 | 66059324500 | 44700 | 44550 | 44700 | 44500 | 12161 |
| 521 | 20250318 | 104200 | 65517143275 | 44550 | 44500 | 44600 | 44500 | 4677 |
| 522 | 20250318 | 104100 | 65308903475 | 44500 | 44650 | 44650 | 44450 | 21316 |
| 523 | 20250318 | 104000 | 64359688450 | 44650 | 44700 | 44700 | 44600 | 4464 |
| 524 | 20250318 | 103900 | 64160388250 | 44700 | 44700 | 44750 | 44650 | 7444 |
| 525 | 20250318 | 103800 | 63827752500 | 44700 | 44850 | 44900 | 44650 | 17313 |
| 526 | 20250318 | 103700 | 63053011025 | 44850 | 44850 | 44900 | 44850 | 1934 |
| 527 | 20250318 | 103600 | 62966245175 | 44850 | 44775 | 44900 | 44750 | 11788 |
| 528 | 20250318 | 103500 | 62438024675 | 44775 | 44900 | 44925 | 44750 | 9476 |
| 529 | 20250318 | 103400 | 62012972425 | 44900 | 44950 | 44950 | 44900 | 4568 |
| 530 | 20250318 | 103300 | 61807695550 | 44950 | 44800 | 44950 | 44800 | 20478 |
| 531 | 20250318 | 103200 | 60888731375 | 44850 | 44800 | 44850 | 44800 | 2317 |
| 532 | 20250318 | 103100 | 60784859375 | 44850 | 44775 | 44850 | 44750 | 4482 |
| 533 | 20250318 | 103000 | 60584084650 | 44800 | 44800 | 44825 | 44750 | 2618 |
| 534 | 20250318 | 102900 | 60466834025 | 44800 | 44850 | 44850 | 44750 | 4551 |
| 535 | 20250318 | 102800 | 60262881375 | 44850 | 44800 | 44900 | 44800 | 2126 |
| 536 | 20250318 | 102700 | 60167531725 | 44850 | 44800 | 44850 | 44750 | 12320 |
| 537 | 20250318 | 102600 | 59615853175 | 44750 | 44800 | 44800 | 44700 | 9287 |
| 538 | 20250318 | 102500 | 59200210800 | 44750 | 44750 | 44800 | 44700 | 5231 |
| 539 | 20250318 | 102400 | 58966095675 | 44750 | 44900 | 44950 | 44700 | 18093 |
| 540 | 20250318 | 102300 | 58154535775 | 44950 | 44950 | 45000 | 44900 | 4927 |
| 541 | 20250318 | 102200 | 57933197625 | 45000 | 45000 | 45000 | 44950 | 8437 |
| 542 | 20250318 | 102100 | 57553875725 | 45000 | 45000 | 45050 | 44950 | 24564 |
| 543 | 20250318 | 102000 | 56448533250 | 45000 | 45000 | 45050 | 44950 | 65146 |
| 544 | 20250318 | 101900 | 53517047975 | 45000 | 44950 | 45000 | 44900 | 32579 |
| 545 | 20250318 | 101800 | 52052069025 | 44950 | 44900 | 44950 | 44850 | 11923 |
| 546 | 20250318 | 101700 | 51516685325 | 44900 | 44800 | 44900 | 44800 | 13259 |
| 547 | 20250318 | 101600 | 50921683575 | 44850 | 44825 | 44850 | 44800 | 5650 |
| 548 | 20250318 | 101500 | 50668480975 | 44825 | 44850 | 44850 | 44750 | 7459 |
| 549 | 20250318 | 101400 | 50334234850 | 44800 | 44850 | 44850 | 44700 | 11182 |
| 550 | 20250318 | 101300 | 49833554900 | 44850 | 44800 | 44850 | 44750 | 10384 |
| 551 | 20250318 | 101200 | 49368188625 | 44800 | 44850 | 44900 | 44800 | 6446 |
| 552 | 20250318 | 101100 | 49079072325 | 44900 | 44925 | 45000 | 44850 | 18597 |
| 553 | 20250318 | 101000 | 48243552850 | 44950 | 44900 | 45000 | 44900 | 25366 |
| 554 | 20250318 | 100900 | 47103354025 | 44900 | 44950 | 44950 | 44900 | 14491 |
| 555 | 20250318 | 100800 | 46452092950 | 44950 | 44750 | 44950 | 44700 | 35417 |
| 556 | 20250318 | 100700 | 44862536650 | 44750 | 44650 | 44850 | 44650 | 75134 |
| 557 | 20250318 | 100600 | 41499936075 | 44625 | 44600 | 44650 | 44600 | 8398 |
| 558 | 20250318 | 100500 | 41125055500 | 44600 | 44650 | 44650 | 44600 | 2115 |
| 559 | 20250318 | 100400 | 41030696700 | 44600 | 44600 | 44650 | 44600 | 4492 |
| 560 | 20250318 | 100300 | 40830276550 | 44600 | 44625 | 44650 | 44600 | 2933 |
| 561 | 20250318 | 100200 | 40699428150 | 44650 | 44550 | 44650 | 44550 | 8399 |
| 562 | 20250318 | 100100 | 40324764700 | 44600 | 44450 | 44600 | 44400 | 14042 |
| 563 | 20250318 | 100000 | 39700021150 | 44450 | 44450 | 44500 | 44400 | 4797 |
| 564 | 20250318 | 095900 | 39486842900 | 44450 | 44450 | 44500 | 44400 | 8235 |
| 565 | 20250318 | 095800 | 39120820800 | 44450 | 44450 | 44500 | 44425 | 11281 |
| 566 | 20250318 | 095700 | 38619367650 | 44450 | 44550 | 44550 | 44450 | 11019 |
| 567 | 20250318 | 095600 | 38128921800 | 44550 | 44650 | 44650 | 44550 | 4141 |
| 568 | 20250318 | 095500 | 37944226300 | 44650 | 44700 | 44700 | 44600 | 7752 |
| 569 | 20250318 | 095400 | 37598138000 | 44700 | 44650 | 44700 | 44600 | 6396 |
| 570 | 20250318 | 095300 | 37312533475 | 44700 | 44600 | 44700 | 44600 | 8217 |
| 571 | 20250318 | 095200 | 36945722875 | 44600 | 44725 | 44750 | 44550 | 16970 |
| 572 | 20250318 | 095100 | 36188004800 | 44700 | 44725 | 44750 | 44700 | 5359 |
| 573 | 20250318 | 095000 | 35948365825 | 44725 | 44650 | 44750 | 44650 | 29110 |
| 574 | 20250318 | 094900 | 34647345225 | 44650 | 44700 | 44700 | 44650 | 13869 |
| 575 | 20250318 | 094800 | 34027725425 | 44650 | 44650 | 44700 | 44600 | 15654 |
| 576 | 20250318 | 094700 | 33328674375 | 44650 | 44500 | 44650 | 44500 | 24896 |
| 577 | 20250318 | 094600 | 32218499500 | 44500 | 44600 | 44600 | 44500 | 9883 |
| 578 | 20250318 | 094500 | 31778172700 | 44550 | 44500 | 44600 | 44450 | 27842 |
| 579 | 20250318 | 094400 | 30538535100 | 44500 | 44500 | 44500 | 44450 | 10803 |
| 580 | 20250318 | 094300 | 30057842000 | 44500 | 44450 | 44500 | 44450 | 15646 |
| 581 | 20250318 | 094200 | 29362151175 | 44450 | 44300 | 44500 | 44300 | 47770 |
| 582 | 20250318 | 094100 | 27240256450 | 44300 | 44250 | 44350 | 44250 | 16137 |
| 583 | 20250318 | 094000 | 26525358275 | 44200 | 44250 | 44300 | 44200 | 3269 |
| 584 | 20250318 | 093900 | 26380720725 | 44250 | 44200 | 44300 | 44175 | 10919 |
| 585 | 20250318 | 093800 | 25897898675 | 44200 | 44200 | 44250 | 44200 | 4187 |
| 586 | 20250318 | 093700 | 25712797225 | 44225 | 44300 | 44300 | 44200 | 5337 |
| 587 | 20250318 | 093600 | 25476611850 | 44300 | 44300 | 44350 | 44250 | 2615 |
| 588 | 20250318 | 093500 | 25360820050 | 44300 | 44350 | 44350 | 44275 | 7720 |
| 589 | 20250318 | 093400 | 25018723650 | 44300 | 44350 | 44400 | 44300 | 8386 |
| 590 | 20250318 | 093300 | 24646867425 | 44400 | 44300 | 44400 | 44300 | 21003 |
| 591 | 20250318 | 093200 | 23715499925 | 44300 | 44200 | 44350 | 44200 | 29810 |
| 592 | 20250318 | 093100 | 22395659925 | 44200 | 44100 | 44200 | 44000 | 18598 |
| 593 | 20250318 | 093000 | 21575311925 | 44100 | 44100 | 44100 | 44050 | 2568 |
| 594 | 20250318 | 092900 | 21462152075 | 44050 | 44050 | 44100 | 44050 | 3370 |
| 595 | 20250318 | 092800 | 21313699800 | 44050 | 44050 | 44100 | 44000 | 3902 |
| 596 | 20250318 | 092700 | 21141882875 | 44050 | 44100 | 44150 | 43950 | 7329 |
| 597 | 20250318 | 092600 | 20819214800 | 44150 | 44200 | 44250 | 44100 | 8751 |
| 598 | 20250318 | 092500 | 20432405925 | 44250 | 43800 | 44250 | 43800 | 34687 |
| 599 | 20250318 | 092400 | 18904437100 | 43800 | 43900 | 43950 | 43800 | 8884 |
| 600 | 20250318 | 092300 | 18514726850 | 43950 | 43950 | 43950 | 43900 | 7129 |
| 601 | 20250318 | 092200 | 18201531850 | 43950 | 43950 | 44000 | 43900 | 8591 |
| 602 | 20250318 | 092100 | 17824131075 | 43900 | 43900 | 43950 | 43900 | 7246 |
| 603 | 20250318 | 092000 | 17506011775 | 43950 | 43950 | 44000 | 43900 | 4037 |
| 604 | 20250318 | 091900 | 17328577325 | 43950 | 44000 | 44050 | 43900 | 8855 |
| 605 | 20250318 | 091800 | 16939147875 | 44000 | 44000 | 44000 | 43950 | 1422 |
| 606 | 20250318 | 091700 | 16876636575 | 43950 | 43800 | 44000 | 43800 | 8849 |
| 607 | 20250318 | 091600 | 16488437750 | 43800 | 43900 | 43900 | 43800 | 6398 |
| 608 | 20250318 | 091500 | 16207855600 | 43850 | 44050 | 44050 | 43850 | 40107 |
| 609 | 20250318 | 091400 | 14444369175 | 44050 | 44000 | 44100 | 44000 | 7140 |
| 610 | 20250318 | 091300 | 14129878675 | 44050 | 44000 | 44100 | 44000 | 16375 |
| 611 | 20250318 | 091200 | 13408975200 | 44050 | 44050 | 44100 | 43950 | 39264 |
| 612 | 20250318 | 091100 | 11678177150 | 44100 | 44000 | 44200 | 44000 | 18860 |
| 613 | 20250318 | 091000 | 10846466775 | 44050 | 43975 | 44050 | 43800 | 24051 |
| 614 | 20250318 | 090900 | 9789691400 | 43975 | 43900 | 44050 | 43900 | 8481 |
| 615 | 20250318 | 090800 | 9416729975 | 43900 | 44000 | 44075 | 43900 | 13365 |
| 616 | 20250318 | 090700 | 8828676925 | 44000 | 44100 | 44100 | 44000 | 12370 |
| 617 | 20250318 | 090600 | 8283950625 | 44050 | 44150 | 44200 | 44050 | 10990 |
| 618 | 20250318 | 090500 | 7799188925 | 44150 | 44300 | 44300 | 44150 | 24477 |
| 619 | 20250318 | 090400 | 6716766975 | 44300 | 44250 | 44350 | 44150 | 38071 |
| 620 | 20250318 | 090300 | 5031964500 | 44250 | 43900 | 44300 | 43875 | 51941 |
| 621 | 20250318 | 090200 | 2741410125 | 43900 | 43600 | 43950 | 43600 | 22227 |
| 622 | 20250318 | 090100 | 1767707650 | 43600 | 43550 | 43650 | 43500 | 9126 |
| 623 | 20250318 | 090000 | 1369878700 | 43550 | 43700 | 43700 | 43500 | 31357 |