32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 3 | 20250318 | 185600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20250318 | 185500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20250318 | 185400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20250318 | 185300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20250318 | 185200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20250318 | 185100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20250318 | 185000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20250318 | 184900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20250318 | 184800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20250318 | 184700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20250318 | 184600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20250318 | 184500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20250318 | 184400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20250318 | 184300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20250318 | 184200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20250318 | 184100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20250318 | 184000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20250318 | 183900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20250318 | 183800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20250318 | 183700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20250318 | 183600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20250318 | 183500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20250318 | 183400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20250318 | 183300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20250318 | 183200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20250318 | 183100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20250318 | 183000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20250318 | 182900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20250318 | 182800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20250318 | 182700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 33 | 20250318 | 182600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20250318 | 182500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20250318 | 182400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20250318 | 182300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20250318 | 182200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20250318 | 182100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20250318 | 182000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20250318 | 181900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20250318 | 181800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20250318 | 181700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20250318 | 181600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20250318 | 181500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20250318 | 181400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20250318 | 181300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20250318 | 181200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20250318 | 181100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20250318 | 181000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20250318 | 180900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20250318 | 180800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20250318 | 180700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20250318 | 180600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20250318 | 180500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20250318 | 180400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20250318 | 180300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20250318 | 180200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20250318 | 180100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20250318 | 180000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20250318 | 175900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20250318 | 175800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20250318 | 175700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 63 | 20250318 | 175600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20250318 | 175500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20250318 | 175400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20250318 | 175300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20250318 | 175200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20250318 | 175100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20250318 | 175000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20250318 | 174900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20250318 | 174800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20250318 | 174700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20250318 | 174600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20250318 | 174500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20250318 | 174400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20250318 | 174300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20250318 | 174200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20250318 | 174100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20250318 | 174000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20250318 | 173900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20250318 | 173800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20250318 | 173700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20250318 | 173600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20250318 | 173500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20250318 | 173400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20250318 | 173300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20250318 | 173200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20250318 | 173100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20250318 | 173000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20250318 | 172900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20250318 | 172800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20250318 | 172700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 93 | 20250318 | 172600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20250318 | 172500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20250318 | 172400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20250318 | 172300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20250318 | 172200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20250318 | 172100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20250318 | 172000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20250318 | 171900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20250318 | 171800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20250318 | 171700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20250318 | 171600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20250318 | 171500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20250318 | 171400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20250318 | 171300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20250318 | 171200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20250318 | 171100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20250318 | 171000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20250318 | 170900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20250318 | 170800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20250318 | 170700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20250318 | 170600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20250318 | 170500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20250318 | 170400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20250318 | 170300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20250318 | 170200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20250318 | 170100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20250318 | 170000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20250318 | 165900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20250318 | 165800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20250318 | 165700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 123 | 20250318 | 165600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20250318 | 165500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20250318 | 165400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20250318 | 165300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20250318 | 165200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20250318 | 165100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20250318 | 165000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20250318 | 164900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20250318 | 164800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20250318 | 164700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20250318 | 164600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20250318 | 164500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20250318 | 164400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20250318 | 164300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20250318 | 164200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20250318 | 164100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20250318 | 164000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20250318 | 163900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20250318 | 163800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20250318 | 163700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20250318 | 163600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20250318 | 163500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20250318 | 163400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20250318 | 163300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20250318 | 163200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20250318 | 163100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20250318 | 163000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20250318 | 162900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20250318 | 162800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20250318 | 162700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 153 | 20250318 | 162600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20250318 | 162500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20250318 | 162400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20250318 | 162300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20250318 | 162200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20250318 | 162100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20250318 | 162000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20250318 | 161900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20250318 | 161800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20250318 | 161700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20250318 | 161600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20250318 | 161500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20250318 | 161400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20250318 | 161300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20250318 | 161200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20250318 | 161100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20250318 | 161000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20250318 | 160900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20250318 | 160800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20250318 | 160700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20250318 | 160600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20250318 | 160500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20250318 | 160400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20250318 | 160300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20250318 | 160200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20250318 | 160100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20250318 | 160000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20250318 | 155900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20250318 | 155800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20250318 | 155700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 183 | 20250318 | 155600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20250318 | 155500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20250318 | 155400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20250318 | 155300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20250318 | 155200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20250318 | 155100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20250318 | 155000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20250318 | 154900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20250318 | 154800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20250318 | 154700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20250318 | 154600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20250318 | 154500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20250318 | 154400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20250318 | 154300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20250318 | 154200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20250318 | 154100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20250318 | 154000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20250318 | 153900 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20250318 | 153800 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20250318 | 153700 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20250318 | 153600 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20250318 | 153500 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20250318 | 153400 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20250318 | 153300 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20250318 | 153200 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20250318 | 153100 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20250318 | 153000 | 7502724500 | 47000 | 47000 | 47000 | 47000 | 2901 |
| 210 | 20250318 | 152900 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20250318 | 152800 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20250318 | 152700 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 213 | 20250318 | 152600 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20250318 | 152500 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20250318 | 152400 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20250318 | 152300 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20250318 | 152200 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20250318 | 152100 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20250318 | 152000 | 7366377500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250318 | 151900 | 7366377500 | 47100 | 46950 | 47100 | 46950 | 202 |
| 221 | 20250318 | 151800 | 7356882700 | 46950 | 47050 | 47100 | 46950 | 577 |
| 222 | 20250318 | 151700 | 7329739050 | 47050 | 47050 | 47150 | 47000 | 367 |
| 223 | 20250318 | 151600 | 7312470950 | 47050 | 47050 | 47150 | 47000 | 766 |
| 224 | 20250318 | 151500 | 7276416225 | 47100 | 47000 | 47100 | 47000 | 374 |
| 225 | 20250318 | 151400 | 7258820275 | 47050 | 47100 | 47100 | 47050 | 386 |
| 226 | 20250318 | 151300 | 7240646975 | 47100 | 47100 | 47100 | 47050 | 288 |
| 227 | 20250318 | 151200 | 7227082525 | 47100 | 47100 | 47100 | 47050 | 242 |
| 228 | 20250318 | 151100 | 7215684525 | 47100 | 47100 | 47100 | 47000 | 247 |
| 229 | 20250318 | 151000 | 7204055425 | 47000 | 47050 | 47100 | 47000 | 346 |
| 230 | 20250318 | 150900 | 7187773275 | 47050 | 47050 | 47050 | 47050 | 275 |
| 231 | 20250318 | 150800 | 7174834525 | 46950 | 47050 | 47050 | 46950 | 247 |
| 232 | 20250318 | 150700 | 7163223625 | 47100 | 47100 | 47100 | 47050 | 121 |
| 233 | 20250318 | 150600 | 7157525675 | 47100 | 47100 | 47100 | 46950 | 191 |
| 234 | 20250318 | 150500 | 7148537725 | 47000 | 47050 | 47100 | 47000 | 178 |
| 235 | 20250318 | 150400 | 7140163225 | 47050 | 47100 | 47100 | 47000 | 109 |
| 236 | 20250318 | 150300 | 7135034325 | 47100 | 47100 | 47100 | 47000 | 107 |
| 237 | 20250318 | 150200 | 7129996275 | 47000 | 47100 | 47100 | 47000 | 122 |
| 238 | 20250318 | 150100 | 7124256225 | 47000 | 47050 | 47100 | 47000 | 472 |
| 239 | 20250318 | 150000 | 7102059975 | 47050 | 47100 | 47100 | 47000 | 122 |
| 240 | 20250318 | 145900 | 7096319325 | 47100 | 47050 | 47100 | 47050 | 343 |
| 241 | 20250318 | 145800 | 7080179075 | 47050 | 47000 | 47100 | 47000 | 679 |
| 242 | 20250318 | 145700 | 7048235575 | 47050 | 47100 | 47100 | 47050 | 555 |
| 243 | 20250318 | 145600 | 7022115725 | 47100 | 47100 | 47150 | 47100 | 403 |
| 244 | 20250318 | 145500 | 7003130075 | 47100 | 47100 | 47100 | 47050 | 329 |
| 245 | 20250318 | 145400 | 6987634625 | 47100 | 47100 | 47100 | 47050 | 355 |
| 246 | 20250318 | 145300 | 6970914775 | 47100 | 47100 | 47100 | 47100 | 140 |
| 247 | 20250318 | 145200 | 6964320775 | 47050 | 47150 | 47150 | 47050 | 356 |
| 248 | 20250318 | 145100 | 6947551225 | 47150 | 47150 | 47150 | 47100 | 345 |
| 249 | 20250318 | 145000 | 6931292075 | 47150 | 47150 | 47150 | 47100 | 136 |
| 250 | 20250318 | 144900 | 6924881125 | 47150 | 47200 | 47200 | 47150 | 356 |
| 251 | 20250318 | 144800 | 6908088225 | 47200 | 47150 | 47200 | 47150 | 534 |
| 252 | 20250318 | 144700 | 6882904925 | 47200 | 47200 | 47200 | 47150 | 229 |
| 253 | 20250318 | 144600 | 6872101375 | 47200 | 47200 | 47200 | 47150 | 370 |
| 254 | 20250318 | 144500 | 6854645075 | 47200 | 47200 | 47200 | 47150 | 268 |
| 255 | 20250318 | 144400 | 6842001025 | 47150 | 47150 | 47150 | 47100 | 223 |
| 256 | 20250318 | 144300 | 6831486925 | 47100 | 47150 | 47150 | 47100 | 120 |
| 257 | 20250318 | 144200 | 6825829375 | 47100 | 47150 | 47150 | 47050 | 655 |
| 258 | 20250318 | 144100 | 6794968075 | 47150 | 47150 | 47150 | 47150 | 258 |
| 259 | 20250318 | 144000 | 6782803375 | 47150 | 47150 | 47150 | 47100 | 263 |
| 260 | 20250318 | 143900 | 6770403275 | 47100 | 47150 | 47150 | 47100 | 261 |
| 261 | 20250318 | 143800 | 6758098475 | 47150 | 47150 | 47150 | 47150 | 80 |
| 262 | 20250318 | 143700 | 6754326475 | 47150 | 47200 | 47200 | 47100 | 363 |
| 263 | 20250318 | 143600 | 6737211875 | 47200 | 47200 | 47200 | 47150 | 371 |
| 264 | 20250318 | 143500 | 6719715475 | 47200 | 47200 | 47200 | 47150 | 214 |
| 265 | 20250318 | 143400 | 6709616925 | 47200 | 47200 | 47200 | 47150 | 194 |
| 266 | 20250318 | 143300 | 6700461075 | 47150 | 47150 | 47150 | 47150 | 62 |
| 267 | 20250318 | 143200 | 6697537775 | 47150 | 47150 | 47200 | 47150 | 357 |
| 268 | 20250318 | 143100 | 6680696875 | 47150 | 47150 | 47200 | 47150 | 97 |
| 269 | 20250318 | 143000 | 6676122825 | 47100 | 47150 | 47200 | 47100 | 329 |
| 270 | 20250318 | 142900 | 6660609025 | 47150 | 47100 | 47150 | 47050 | 445 |
| 271 | 20250318 | 142800 | 6639639175 | 47100 | 47100 | 47100 | 47050 | 23 |
| 272 | 20250318 | 142700 | 6638555925 | 47100 | 47150 | 47150 | 47100 | 594 |
| 273 | 20250318 | 142600 | 6610560125 | 47150 | 47150 | 47150 | 47100 | 86 |
| 274 | 20250318 | 142500 | 6606507725 | 47150 | 47125 | 47150 | 47125 | 110 |
| 275 | 20250318 | 142400 | 6601322875 | 47150 | 47100 | 47200 | 47100 | 220 |
| 276 | 20250318 | 142300 | 6590955475 | 47150 | 47200 | 47200 | 47150 | 408 |
| 277 | 20250318 | 142200 | 6571709425 | 47200 | 47150 | 47200 | 47100 | 270 |
| 278 | 20250318 | 142100 | 6558970875 | 47150 | 47150 | 47150 | 47150 | 89 |
| 279 | 20250318 | 142000 | 6554774525 | 47150 | 47100 | 47150 | 47100 | 124 |
| 280 | 20250318 | 141900 | 6548928525 | 47100 | 47100 | 47150 | 47100 | 411 |
| 281 | 20250318 | 141800 | 6529560675 | 47150 | 47150 | 47150 | 47150 | 132 |
| 282 | 20250318 | 141700 | 6523336875 | 47150 | 47100 | 47150 | 47100 | 213 |
| 283 | 20250318 | 141600 | 6513295325 | 47200 | 47150 | 47200 | 47100 | 83 |
| 284 | 20250318 | 141500 | 6509379925 | 47150 | 47200 | 47200 | 47150 | 694 |
| 285 | 20250318 | 141400 | 6476643075 | 47200 | 47100 | 47200 | 47100 | 536 |
| 286 | 20250318 | 141300 | 6451361025 | 47100 | 47150 | 47150 | 47100 | 150 |
| 287 | 20250318 | 141200 | 6444291175 | 47150 | 47150 | 47150 | 47100 | 55 |
| 288 | 20250318 | 141100 | 6441698575 | 47100 | 47150 | 47150 | 47100 | 139 |
| 289 | 20250318 | 141000 | 6435150175 | 47150 | 47050 | 47150 | 47050 | 193 |
| 290 | 20250318 | 140900 | 6426060425 | 47100 | 47050 | 47100 | 47050 | 99 |
| 291 | 20250318 | 140800 | 6421400475 | 47100 | 47100 | 47150 | 47050 | 463 |
| 292 | 20250318 | 140700 | 6399598425 | 47100 | 47100 | 47150 | 47050 | 190 |
| 293 | 20250318 | 140600 | 6390648975 | 47100 | 47200 | 47200 | 47100 | 820 |
| 294 | 20250318 | 140500 | 6351997525 | 47200 | 47200 | 47200 | 47200 | 153 |
| 295 | 20250318 | 140400 | 6344775925 | 47200 | 47150 | 47200 | 47150 | 32 |
| 296 | 20250318 | 140300 | 6343265925 | 47200 | 47200 | 47250 | 47200 | 313 |
| 297 | 20250318 | 140200 | 6328491825 | 47200 | 47150 | 47200 | 47150 | 40 |
| 298 | 20250318 | 140100 | 6326604475 | 47200 | 47250 | 47250 | 47200 | 216 |
| 299 | 20250318 | 140000 | 6316408025 | 47250 | 47200 | 47250 | 47150 | 126 |
| 300 | 20250318 | 135900 | 6310460075 | 47200 | 47150 | 47200 | 47100 | 226 |
| 301 | 20250318 | 135800 | 6299806325 | 47200 | 47300 | 47300 | 47200 | 725 |
| 302 | 20250318 | 135700 | 6265564925 | 47300 | 47200 | 47300 | 47200 | 215 |
| 303 | 20250318 | 135600 | 6255413425 | 47200 | 47200 | 47300 | 47150 | 1681 |
| 304 | 20250318 | 135500 | 6176024875 | 47200 | 47150 | 47200 | 47150 | 341 |
| 305 | 20250318 | 135400 | 6159929725 | 47200 | 47200 | 47200 | 47150 | 225 |
| 306 | 20250318 | 135300 | 6149314725 | 47200 | 47150 | 47200 | 47150 | 442 |
| 307 | 20250318 | 135200 | 6128469725 | 47150 | 47100 | 47150 | 47100 | 135 |
| 308 | 20250318 | 135100 | 6122109475 | 47100 | 47150 | 47150 | 47100 | 664 |
| 309 | 20250318 | 135000 | 6090811025 | 47150 | 47150 | 47150 | 47100 | 215 |
| 310 | 20250318 | 134900 | 6080680325 | 47100 | 47050 | 47100 | 47050 | 290 |
| 311 | 20250318 | 134800 | 6067026925 | 47050 | 47100 | 47100 | 47000 | 341 |
| 312 | 20250318 | 134700 | 6050983875 | 47100 | 47100 | 47100 | 47050 | 208 |
| 313 | 20250318 | 134600 | 6041194125 | 47050 | 47050 | 47100 | 47050 | 158 |
| 314 | 20250318 | 134500 | 6033754775 | 47050 | 47050 | 47100 | 47050 | 248 |
| 315 | 20250318 | 134400 | 6022085575 | 47050 | 47050 | 47050 | 46900 | 485 |
| 316 | 20250318 | 134300 | 5999275175 | 47050 | 46950 | 47050 | 46850 | 1075 |
| 317 | 20250318 | 134200 | 5948795625 | 46900 | 46950 | 46950 | 46850 | 298 |
| 318 | 20250318 | 134100 | 5934816325 | 46900 | 46900 | 46900 | 46850 | 256 |
| 319 | 20250318 | 134000 | 5922809975 | 46900 | 46900 | 46900 | 46850 | 53 |
| 320 | 20250318 | 133900 | 5920325775 | 46900 | 46900 | 46900 | 46850 | 122 |
| 321 | 20250318 | 133800 | 5914605025 | 46900 | 46900 | 46900 | 46850 | 44 |
| 322 | 20250318 | 133700 | 5912542225 | 46900 | 46950 | 46950 | 46900 | 126 |
| 323 | 20250318 | 133600 | 5906631875 | 46900 | 46925 | 46950 | 46900 | 133 |
| 324 | 20250318 | 133500 | 5900393550 | 46925 | 46900 | 46950 | 46900 | 92 |
| 325 | 20250318 | 133400 | 5896077925 | 46950 | 46950 | 46950 | 46850 | 358 |
| 326 | 20250318 | 133300 | 5879283375 | 46950 | 46950 | 46950 | 46950 | 52 |
| 327 | 20250318 | 133200 | 5876841975 | 46950 | 46900 | 46950 | 46900 | 91 |
| 328 | 20250318 | 133100 | 5872571875 | 46900 | 46750 | 46900 | 46750 | 121 |
| 329 | 20250318 | 133000 | 5866905775 | 46950 | 46900 | 46950 | 46750 | 279 |
| 330 | 20250318 | 132900 | 5853838375 | 46950 | 46850 | 46950 | 46850 | 130 |
| 331 | 20250318 | 132800 | 5847742025 | 46850 | 46800 | 46850 | 46800 | 226 |
| 332 | 20250318 | 132700 | 5837160475 | 46800 | 46900 | 46900 | 46800 | 441 |
| 333 | 20250318 | 132600 | 5816501825 | 46850 | 46900 | 46900 | 46850 | 126 |
| 334 | 20250318 | 132500 | 5810597625 | 46900 | 46900 | 46900 | 46900 | 545 |
| 335 | 20250318 | 132400 | 5785037125 | 46950 | 46900 | 46950 | 46900 | 148 |
| 336 | 20250318 | 132300 | 5778090675 | 46950 | 46950 | 47000 | 46950 | 225 |
| 337 | 20250318 | 132200 | 5767525175 | 47050 | 47000 | 47050 | 46950 | 775 |
| 338 | 20250318 | 132100 | 5731094775 | 47050 | 47100 | 47150 | 47050 | 426 |
| 339 | 20250318 | 132000 | 5711046375 | 47150 | 47100 | 47150 | 47100 | 41 |
| 340 | 20250318 | 131900 | 5709114625 | 47150 | 47100 | 47150 | 47100 | 267 |
| 341 | 20250318 | 131800 | 5696534275 | 47100 | 47100 | 47150 | 47100 | 158 |
| 342 | 20250318 | 131700 | 5689091925 | 47050 | 47100 | 47100 | 47050 | 526 |
| 343 | 20250318 | 131600 | 5664332325 | 47150 | 47150 | 47150 | 47100 | 234 |
| 344 | 20250318 | 131500 | 5653305825 | 47150 | 47150 | 47150 | 47150 | 35 |
| 345 | 20250318 | 131400 | 5651655575 | 47150 | 47100 | 47150 | 47100 | 123 |
| 346 | 20250318 | 131300 | 5645856825 | 47050 | 47200 | 47250 | 47050 | 438 |
| 347 | 20250318 | 131200 | 5625213475 | 47150 | 47150 | 47200 | 47150 | 182 |
| 348 | 20250318 | 131100 | 5616627775 | 47200 | 47150 | 47200 | 47150 | 50 |
| 349 | 20250318 | 131000 | 5614269275 | 47250 | 47150 | 47250 | 47100 | 409 |
| 350 | 20250318 | 130900 | 5594983075 | 47150 | 47150 | 47150 | 47100 | 133 |
| 351 | 20250318 | 130800 | 5588715200 | 47100 | 47200 | 47200 | 47100 | 121 |
| 352 | 20250318 | 130700 | 5583008750 | 47200 | 47100 | 47200 | 47100 | 231 |
| 353 | 20250318 | 130600 | 5572111750 | 47200 | 47200 | 47200 | 47150 | 760 |
| 354 | 20250318 | 130500 | 5536266700 | 47200 | 47300 | 47300 | 47200 | 428 |
| 355 | 20250318 | 130400 | 5516033250 | 47300 | 47300 | 47300 | 47250 | 51 |
| 356 | 20250318 | 130300 | 5513621200 | 47300 | 47400 | 47400 | 47250 | 170 |
| 357 | 20250318 | 130200 | 5505576550 | 47400 | 47400 | 47400 | 47350 | 422 |
| 358 | 20250318 | 130100 | 5485584100 | 47400 | 47450 | 47500 | 47400 | 444 |
| 359 | 20250318 | 130000 | 5464517300 | 47450 | 47450 | 47450 | 47400 | 229 |
| 360 | 20250318 | 125900 | 5453651450 | 47450 | 47450 | 47450 | 47350 | 201 |
| 361 | 20250318 | 125800 | 5444122950 | 47450 | 47350 | 47450 | 47350 | 353 |
| 362 | 20250318 | 125700 | 5427384550 | 47400 | 47400 | 47400 | 47350 | 249 |
| 363 | 20250318 | 125600 | 5415588300 | 47400 | 47400 | 47400 | 47350 | 160 |
| 364 | 20250318 | 125500 | 5408004400 | 47400 | 47400 | 47400 | 47400 | 274 |
| 365 | 20250318 | 125400 | 5395016800 | 47400 | 47400 | 47400 | 47400 | 144 |
| 366 | 20250318 | 125300 | 5388191200 | 47400 | 47400 | 47450 | 47350 | 281 |
| 367 | 20250318 | 125200 | 5374862600 | 47400 | 47400 | 47400 | 47350 | 200 |
| 368 | 20250318 | 125100 | 5365383700 | 47400 | 47400 | 47450 | 47400 | 172 |
| 369 | 20250318 | 125000 | 5357229300 | 47400 | 47400 | 47450 | 47350 | 215 |
| 370 | 20250318 | 124900 | 5347036450 | 47400 | 47450 | 47450 | 47400 | 365 |
| 371 | 20250318 | 124800 | 5329725100 | 47450 | 47350 | 47450 | 47350 | 588 |
| 372 | 20250318 | 124700 | 5301836950 | 47350 | 47350 | 47450 | 47350 | 245 |
| 373 | 20250318 | 124600 | 5290228400 | 47350 | 47400 | 47450 | 47350 | 260 |
| 374 | 20250318 | 124500 | 5277904250 | 47400 | 47400 | 47400 | 47350 | 218 |
| 375 | 20250318 | 124400 | 5267572675 | 47400 | 47350 | 47400 | 47350 | 219 |
| 376 | 20250318 | 124300 | 5257192500 | 47350 | 47450 | 47450 | 47350 | 279 |
| 377 | 20250318 | 124200 | 5243968250 | 47400 | 47425 | 47450 | 47400 | 418 |
| 378 | 20250318 | 124100 | 5224148925 | 47450 | 47500 | 47500 | 47450 | 287 |
| 379 | 20250318 | 124000 | 5210525925 | 47450 | 47500 | 47500 | 47450 | 278 |
| 380 | 20250318 | 123900 | 5197325925 | 47450 | 47450 | 47500 | 47400 | 224 |
| 381 | 20250318 | 123800 | 5186697825 | 47400 | 47400 | 47450 | 47400 | 164 |
| 382 | 20250318 | 123700 | 5178919500 | 47450 | 47400 | 47450 | 47350 | 307 |
| 383 | 20250318 | 123600 | 5164360900 | 47400 | 47450 | 47500 | 47400 | 875 |
| 384 | 20250318 | 123500 | 5122869600 | 47400 | 47400 | 47500 | 47350 | 2554 |
| 385 | 20250318 | 123400 | 5001735000 | 47350 | 47300 | 47350 | 47250 | 956 |
| 386 | 20250318 | 123300 | 4956480150 | 47300 | 47300 | 47350 | 47250 | 340 |
| 387 | 20250318 | 123200 | 4940395250 | 47300 | 47300 | 47300 | 47300 | 125 |
| 388 | 20250318 | 123100 | 4934482750 | 47300 | 47300 | 47300 | 47250 | 345 |
| 389 | 20250318 | 123000 | 4918164850 | 47300 | 47300 | 47300 | 47250 | 160 |
| 390 | 20250318 | 122900 | 4910597800 | 47300 | 47300 | 47300 | 47250 | 235 |
| 391 | 20250318 | 122800 | 4899483800 | 47300 | 47300 | 47300 | 47250 | 192 |
| 392 | 20250318 | 122700 | 4890402450 | 47300 | 47300 | 47300 | 47250 | 94 |
| 393 | 20250318 | 122600 | 4885957450 | 47300 | 47300 | 47300 | 47250 | 346 |
| 394 | 20250318 | 122500 | 4869593200 | 47250 | 47300 | 47300 | 47250 | 144 |
| 395 | 20250318 | 122400 | 4862782950 | 47300 | 47300 | 47300 | 47250 | 389 |
| 396 | 20250318 | 122300 | 4844384550 | 47250 | 47250 | 47300 | 47200 | 272 |
| 397 | 20250318 | 122200 | 4831531600 | 47250 | 47250 | 47250 | 47200 | 152 |
| 398 | 20250318 | 122100 | 4824350150 | 47250 | 47200 | 47250 | 47200 | 275 |
| 399 | 20250318 | 122000 | 4811356500 | 47200 | 47250 | 47250 | 47200 | 237 |
| 400 | 20250318 | 121900 | 4800159450 | 47250 | 47200 | 47250 | 47200 | 305 |
| 401 | 20250318 | 121800 | 4785756500 | 47200 | 47200 | 47200 | 47150 | 198 |
| 402 | 20250318 | 121700 | 4776411850 | 47200 | 47150 | 47200 | 47150 | 843 |
| 403 | 20250318 | 121600 | 4736664300 | 47150 | 47150 | 47150 | 47100 | 262 |
| 404 | 20250318 | 121500 | 4724318150 | 47150 | 47200 | 47200 | 47100 | 255 |
| 405 | 20250318 | 121400 | 4712297700 | 47150 | 47200 | 47250 | 47150 | 290 |
| 406 | 20250318 | 121300 | 4698603950 | 47200 | 47200 | 47200 | 47150 | 983 |
| 407 | 20250318 | 121200 | 4652206400 | 47200 | 47150 | 47200 | 47150 | 224 |
| 408 | 20250318 | 121100 | 4641637400 | 47150 | 47250 | 47250 | 47150 | 232 |
| 409 | 20250318 | 121000 | 4630683050 | 47250 | 47250 | 47250 | 47200 | 157 |
| 410 | 20250318 | 120900 | 4623271000 | 47200 | 47250 | 47300 | 47200 | 310 |
| 411 | 20250318 | 120800 | 4608625500 | 47250 | 47250 | 47300 | 47250 | 157 |
| 412 | 20250318 | 120700 | 4601206700 | 47250 | 47250 | 47300 | 47200 | 207 |
| 413 | 20250318 | 120600 | 4591423650 | 47250 | 47300 | 47300 | 47200 | 313 |
| 414 | 20250318 | 120500 | 4576640550 | 47250 | 47300 | 47300 | 47200 | 237 |
| 415 | 20250318 | 120400 | 4565438750 | 47300 | 47300 | 47300 | 47250 | 179 |
| 416 | 20250318 | 120300 | 4556975650 | 47300 | 47250 | 47300 | 47250 | 238 |
| 417 | 20250318 | 120200 | 4545723700 | 47300 | 47300 | 47300 | 47250 | 791 |
| 418 | 20250318 | 120100 | 4508312450 | 47250 | 47250 | 47250 | 47200 | 193 |
| 419 | 20250318 | 120000 | 4499195400 | 47250 | 47250 | 47250 | 47200 | 257 |
| 420 | 20250318 | 115900 | 4487053750 | 47200 | 47200 | 47250 | 47200 | 327 |
| 421 | 20250318 | 115800 | 4471610700 | 47250 | 47150 | 47250 | 47150 | 182 |
| 422 | 20250318 | 115700 | 4463019900 | 47200 | 47200 | 47200 | 47100 | 160 |
| 423 | 20250318 | 115600 | 4455469550 | 47200 | 47200 | 47250 | 47150 | 251 |
| 424 | 20250318 | 115500 | 4443617800 | 47200 | 47150 | 47250 | 47150 | 834 |
| 425 | 20250318 | 115400 | 4404252900 | 47200 | 47150 | 47200 | 47150 | 127 |
| 426 | 20250318 | 115300 | 4398258750 | 47200 | 47175 | 47200 | 47150 | 211 |
| 427 | 20250318 | 115200 | 4388302275 | 47175 | 47150 | 47200 | 47100 | 380 |
| 428 | 20250318 | 115100 | 4370375475 | 47100 | 47100 | 47150 | 47100 | 263 |
| 429 | 20250318 | 115000 | 4357975975 | 47150 | 47150 | 47150 | 47100 | 276 |
| 430 | 20250318 | 114900 | 4344965450 | 47100 | 47150 | 47150 | 47100 | 244 |
| 431 | 20250318 | 114800 | 4333466700 | 47150 | 47150 | 47150 | 47100 | 366 |
| 432 | 20250318 | 114700 | 4316211550 | 47150 | 47150 | 47200 | 47150 | 388 |
| 433 | 20250318 | 114600 | 4297909050 | 47100 | 47150 | 47200 | 47100 | 97 |
| 434 | 20250318 | 114500 | 4293333200 | 47250 | 47150 | 47250 | 47050 | 357 |
| 435 | 20250318 | 114400 | 4276501350 | 47200 | 47350 | 47350 | 47000 | 3069 |
| 436 | 20250318 | 114300 | 4131611150 | 47350 | 47350 | 47350 | 47350 | 0 |
| 437 | 20250318 | 114200 | 4131611150 | 47350 | 47350 | 47350 | 47350 | 0 |
| 438 | 20250318 | 114100 | 4131611150 | 47350 | 47350 | 47350 | 47350 | 0 |
| 439 | 20250318 | 114000 | 4131611150 | 47350 | 47350 | 47350 | 47350 | 0 |
| 440 | 20250318 | 113900 | 4131611150 | 47350 | 47350 | 47350 | 47350 | 0 |
| 441 | 20250318 | 113800 | 4131611150 | 47350 | 47350 | 47350 | 47350 | 0 |
| 442 | 20250318 | 113700 | 4131611150 | 47350 | 47350 | 47350 | 47300 | 145 |
| 443 | 20250318 | 113600 | 4124750850 | 47350 | 47350 | 47350 | 47250 | 421 |
| 444 | 20250318 | 113500 | 4104827600 | 47250 | 47300 | 47350 | 47200 | 392 |
| 445 | 20250318 | 113400 | 4086291250 | 47300 | 47250 | 47300 | 47250 | 339 |
| 446 | 20250318 | 113300 | 4070272250 | 47250 | 47300 | 47300 | 47200 | 1206 |
| 447 | 20250318 | 113200 | 4013273450 | 47250 | 47300 | 47300 | 47250 | 578 |
| 448 | 20250318 | 113100 | 3985955950 | 47300 | 47250 | 47300 | 47150 | 1662 |
| 449 | 20250318 | 113000 | 3907480300 | 47250 | 47250 | 47300 | 47200 | 375 |
| 450 | 20250318 | 112900 | 3889758100 | 47300 | 47300 | 47300 | 47250 | 190 |
| 451 | 20250318 | 112800 | 3880774200 | 47250 | 47250 | 47300 | 47250 | 384 |
| 452 | 20250318 | 112700 | 3862622950 | 47250 | 47200 | 47250 | 47200 | 194 |
| 453 | 20250318 | 112600 | 3853457550 | 47250 | 47200 | 47300 | 47200 | 322 |
| 454 | 20250318 | 112500 | 3838234600 | 47200 | 47250 | 47250 | 47150 | 314 |
| 455 | 20250318 | 112400 | 3823404750 | 47250 | 47200 | 47250 | 47150 | 243 |
| 456 | 20250318 | 112300 | 3811928300 | 47200 | 47200 | 47250 | 47150 | 284 |
| 457 | 20250318 | 112200 | 3798523950 | 47200 | 47150 | 47250 | 47100 | 713 |
| 458 | 20250318 | 112100 | 3764893950 | 47200 | 47200 | 47250 | 47200 | 820 |
| 459 | 20250318 | 112000 | 3726180700 | 47250 | 47300 | 47300 | 47150 | 388 |
| 460 | 20250318 | 111900 | 3707851725 | 47250 | 47300 | 47300 | 47200 | 246 |
| 461 | 20250318 | 111800 | 3696222975 | 47300 | 47250 | 47300 | 47250 | 283 |
| 462 | 20250318 | 111700 | 3682844375 | 47250 | 47250 | 47300 | 47200 | 289 |
| 463 | 20250318 | 111600 | 3669187625 | 47200 | 47250 | 47250 | 47200 | 215 |
| 464 | 20250318 | 111500 | 3659029925 | 47250 | 47200 | 47250 | 47200 | 193 |
| 465 | 20250318 | 111400 | 3649914775 | 47200 | 47300 | 47350 | 47150 | 1799 |
| 466 | 20250318 | 111300 | 3564902425 | 47350 | 47350 | 47350 | 47300 | 134 |
| 467 | 20250318 | 111200 | 3558559625 | 47350 | 47300 | 47350 | 47300 | 390 |
| 468 | 20250318 | 111100 | 3540104725 | 47300 | 47300 | 47350 | 47300 | 458 |
| 469 | 20250318 | 111000 | 3518431425 | 47300 | 47350 | 47350 | 47300 | 371 |
| 470 | 20250318 | 110900 | 3500875075 | 47300 | 47250 | 47350 | 47250 | 1189 |
| 471 | 20250318 | 110800 | 3444634850 | 47200 | 47200 | 47350 | 47200 | 2127 |
| 472 | 20250318 | 110700 | 3344116950 | 47200 | 47200 | 47250 | 47150 | 185 |
| 473 | 20250318 | 110600 | 3335385000 | 47200 | 47250 | 47250 | 47150 | 387 |
| 474 | 20250318 | 110500 | 3317109250 | 47250 | 47250 | 47300 | 47150 | 245 |
| 475 | 20250318 | 110400 | 3305538950 | 47250 | 47300 | 47350 | 47150 | 2347 |
| 476 | 20250318 | 110300 | 3194593700 | 47250 | 47150 | 47250 | 47150 | 1402 |
| 477 | 20250318 | 110200 | 3128368775 | 47150 | 47150 | 47150 | 47100 | 664 |
| 478 | 20250318 | 110100 | 3097064575 | 47150 | 47200 | 47200 | 47100 | 375 |
| 479 | 20250318 | 110000 | 3079385125 | 47200 | 47100 | 47250 | 47050 | 2135 |
| 480 | 20250318 | 105900 | 2978655825 | 47150 | 47050 | 47150 | 47050 | 548 |
| 481 | 20250318 | 105800 | 2952834175 | 47050 | 47100 | 47100 | 47050 | 520 |
| 482 | 20250318 | 105700 | 2928352875 | 47100 | 47050 | 47100 | 47050 | 278 |
| 483 | 20250318 | 105600 | 2915260925 | 47100 | 47100 | 47150 | 47050 | 622 |
| 484 | 20250318 | 105500 | 2885989975 | 47150 | 47150 | 47150 | 47100 | 274 |
| 485 | 20250318 | 105400 | 2873076325 | 47150 | 47100 | 47150 | 47100 | 369 |
| 486 | 20250318 | 105300 | 2855681175 | 47150 | 46950 | 47150 | 46950 | 4629 |
| 487 | 20250318 | 105200 | 2637861875 | 47000 | 47050 | 47050 | 46950 | 493 |
| 488 | 20250318 | 105100 | 2614694175 | 47050 | 47050 | 47050 | 47000 | 324 |
| 489 | 20250318 | 105000 | 2599450125 | 47050 | 47000 | 47050 | 47000 | 1587 |
| 490 | 20250318 | 104900 | 2524843225 | 47000 | 46800 | 47000 | 46800 | 1226 |
| 491 | 20250318 | 104800 | 2467325775 | 46800 | 46750 | 46900 | 46750 | 528 |
| 492 | 20250318 | 104700 | 2442603725 | 46750 | 46750 | 46900 | 46700 | 390 |
| 493 | 20250318 | 104600 | 2424357775 | 46750 | 46800 | 47000 | 46700 | 3389 |
| 494 | 20250318 | 104500 | 2265225800 | 46800 | 46950 | 46950 | 46800 | 165 |
| 495 | 20250318 | 104400 | 2257486050 | 46950 | 47000 | 47000 | 46900 | 421 |
| 496 | 20250318 | 104300 | 2237716200 | 47000 | 47000 | 47050 | 46950 | 981 |
| 497 | 20250318 | 104200 | 2191616300 | 47000 | 46950 | 47100 | 46950 | 3522 |
| 498 | 20250318 | 104100 | 2026050650 | 47000 | 46800 | 47000 | 46750 | 4226 |
| 499 | 20250318 | 104000 | 1827602250 | 46800 | 46850 | 46850 | 46750 | 385 |
| 500 | 20250318 | 103900 | 1809573450 | 46850 | 46650 | 46850 | 46650 | 2119 |
| 501 | 20250318 | 103800 | 1710512000 | 46600 | 46550 | 46650 | 46550 | 458 |
| 502 | 20250318 | 103700 | 1689168050 | 46550 | 46600 | 46600 | 46500 | 1006 |
| 503 | 20250318 | 103600 | 1642320300 | 46550 | 46600 | 46650 | 46550 | 488 |
| 504 | 20250318 | 103500 | 1619576350 | 46600 | 46550 | 46650 | 46500 | 1077 |
| 505 | 20250318 | 103400 | 1569401500 | 46500 | 46600 | 46600 | 46400 | 882 |
| 506 | 20250318 | 103300 | 1528352400 | 46600 | 46400 | 46600 | 46200 | 3547 |
| 507 | 20250318 | 103200 | 1363528700 | 46350 | 46250 | 46350 | 46250 | 420 |
| 508 | 20250318 | 103100 | 1344070650 | 46150 | 46150 | 46350 | 46050 | 1144 |
| 509 | 20250318 | 103000 | 1291154050 | 46250 | 46100 | 46250 | 46000 | 3282 |
| 510 | 20250318 | 102900 | 1139665850 | 46100 | 46075 | 46150 | 46000 | 527 |
| 511 | 20250318 | 102800 | 1115376525 | 46100 | 46100 | 46100 | 46075 | 155 |
| 512 | 20250318 | 102700 | 1108231075 | 46075 | 46050 | 46100 | 46025 | 165 |
| 513 | 20250318 | 102600 | 1100632500 | 46050 | 46000 | 46050 | 45950 | 296 |
| 514 | 20250318 | 102500 | 1087022800 | 45950 | 46000 | 46000 | 45950 | 128 |
| 515 | 20250318 | 102400 | 1081134850 | 46000 | 46050 | 46050 | 46000 | 276 |
| 516 | 20250318 | 102300 | 1068430150 | 46050 | 46000 | 46050 | 46000 | 46 |
| 517 | 20250318 | 102200 | 1066312150 | 46000 | 46050 | 46050 | 46000 | 81 |
| 518 | 20250318 | 102100 | 1062583250 | 46050 | 46000 | 46100 | 45950 | 1164 |
| 519 | 20250318 | 102000 | 1009017050 | 46000 | 45900 | 46000 | 45900 | 122 |
| 520 | 20250318 | 101900 | 1003411200 | 45900 | 45900 | 45950 | 45900 | 81 |
| 521 | 20250318 | 101800 | 999689400 | 45900 | 46000 | 46000 | 45900 | 162 |
| 522 | 20250318 | 101700 | 992245700 | 45950 | 46000 | 46000 | 45950 | 116 |
| 523 | 20250318 | 101600 | 986911050 | 45950 | 45950 | 46000 | 45950 | 140 |
| 524 | 20250318 | 101500 | 980477050 | 45950 | 45950 | 45950 | 45900 | 31 |
| 525 | 20250318 | 101400 | 979052700 | 45900 | 46000 | 46000 | 45900 | 864 |
| 526 | 20250318 | 101300 | 939326050 | 46000 | 46000 | 46000 | 45950 | 272 |
| 527 | 20250318 | 101200 | 926814200 | 46000 | 46000 | 46050 | 45950 | 406 |
| 528 | 20250318 | 101100 | 908131700 | 46000 | 45900 | 46050 | 45900 | 1633 |
| 529 | 20250318 | 101000 | 833019800 | 45900 | 45950 | 45950 | 45850 | 579 |
| 530 | 20250318 | 100900 | 806422700 | 45900 | 45850 | 45950 | 45800 | 928 |
| 531 | 20250318 | 100800 | 763837300 | 45800 | 45750 | 45800 | 45750 | 142 |
| 532 | 20250318 | 100700 | 757339150 | 45850 | 45750 | 45850 | 45750 | 78 |
| 533 | 20250318 | 100600 | 753765075 | 45800 | 45750 | 45850 | 45750 | 215 |
| 534 | 20250318 | 100500 | 743916875 | 45800 | 45750 | 45850 | 45700 | 88 |
| 535 | 20250318 | 100400 | 739886925 | 45750 | 45800 | 45800 | 45700 | 177 |
| 536 | 20250318 | 100300 | 731794275 | 45800 | 45800 | 45800 | 45600 | 288 |
| 537 | 20250318 | 100200 | 718621825 | 45800 | 45800 | 45850 | 45750 | 93 |
| 538 | 20250318 | 100100 | 714361825 | 45850 | 45850 | 45850 | 45800 | 279 |
| 539 | 20250318 | 100000 | 701569725 | 45850 | 45750 | 45850 | 45750 | 178 |
| 540 | 20250318 | 095900 | 693421575 | 45750 | 45800 | 45850 | 45750 | 502 |
| 541 | 20250318 | 095800 | 670432375 | 45850 | 45900 | 45900 | 45850 | 39 |
| 542 | 20250318 | 095700 | 668643575 | 45900 | 45850 | 45900 | 45850 | 393 |
| 543 | 20250318 | 095600 | 650622325 | 45900 | 45850 | 45900 | 45850 | 148 |
| 544 | 20250318 | 095500 | 643834525 | 45850 | 45850 | 45900 | 45800 | 206 |
| 545 | 20250318 | 095400 | 634389425 | 45900 | 45900 | 45950 | 45850 | 96 |
| 546 | 20250318 | 095300 | 629982225 | 45900 | 45900 | 45900 | 45900 | 253 |
| 547 | 20250318 | 095200 | 618369525 | 45850 | 45800 | 45900 | 45800 | 249 |
| 548 | 20250318 | 095100 | 606956525 | 45900 | 45900 | 45900 | 45800 | 764 |
| 549 | 20250318 | 095000 | 571923875 | 45900 | 45900 | 45900 | 45850 | 110 |
| 550 | 20250318 | 094900 | 566874975 | 45900 | 45900 | 45900 | 45850 | 342 |
| 551 | 20250318 | 094800 | 551177325 | 45900 | 45850 | 45900 | 45850 | 315 |
| 552 | 20250318 | 094700 | 536728975 | 45800 | 45800 | 45850 | 45750 | 176 |
| 553 | 20250318 | 094600 | 528667025 | 45750 | 45750 | 45750 | 45700 | 35 |
| 554 | 20250318 | 094500 | 527066325 | 45700 | 45800 | 45800 | 45700 | 162 |
| 555 | 20250318 | 094400 | 519653025 | 45750 | 45700 | 45800 | 45700 | 645 |
| 556 | 20250318 | 094300 | 490133925 | 45700 | 45700 | 45750 | 45700 | 80 |
| 557 | 20250318 | 094200 | 486477875 | 45650 | 45700 | 45700 | 45650 | 66 |
| 558 | 20250318 | 094100 | 483463025 | 45700 | 45550 | 45700 | 45550 | 271 |
| 559 | 20250318 | 094000 | 471093875 | 45650 | 45550 | 45650 | 45550 | 42 |
| 560 | 20250318 | 093900 | 469178675 | 45500 | 45550 | 45550 | 45500 | 200 |
| 561 | 20250318 | 093800 | 460069125 | 45600 | 45600 | 45600 | 45600 | 19 |
| 562 | 20250318 | 093700 | 459202725 | 45550 | 45550 | 45600 | 45550 | 28 |
| 563 | 20250318 | 093600 | 457926675 | 45600 | 45550 | 45600 | 45550 | 73 |
| 564 | 20250318 | 093500 | 454600075 | 45650 | 45600 | 45650 | 45600 | 39 |
| 565 | 20250318 | 093400 | 452821625 | 45600 | 45600 | 45650 | 45550 | 143 |
| 566 | 20250318 | 093300 | 446300775 | 45600 | 45550 | 45600 | 45550 | 76 |
| 567 | 20250318 | 093200 | 442835375 | 45500 | 45500 | 45550 | 45500 | 58 |
| 568 | 20250318 | 093100 | 440194925 | 45550 | 45500 | 45550 | 45500 | 63 |
| 569 | 20250318 | 093000 | 437326075 | 45500 | 45500 | 45500 | 45500 | 46 |
| 570 | 20250318 | 092900 | 435233075 | 45450 | 45550 | 45550 | 45450 | 22 |
| 571 | 20250318 | 092800 | 434232675 | 45550 | 45450 | 45550 | 45450 | 76 |
| 572 | 20250318 | 092700 | 430775625 | 45500 | 45600 | 45600 | 45500 | 561 |
| 573 | 20250318 | 092600 | 405217525 | 45600 | 45400 | 45600 | 45400 | 160 |
| 574 | 20250318 | 092500 | 397928325 | 45400 | 45300 | 45650 | 45300 | 1636 |
| 575 | 20250318 | 092400 | 323533725 | 45300 | 45300 | 45300 | 45300 | 126 |
| 576 | 20250318 | 092300 | 317825925 | 45300 | 45300 | 45300 | 45300 | 392 |
| 577 | 20250318 | 092200 | 300068325 | 45300 | 45200 | 45300 | 45200 | 443 |
| 578 | 20250318 | 092100 | 280022275 | 45250 | 45300 | 45300 | 45250 | 157 |
| 579 | 20250318 | 092000 | 272916775 | 45250 | 45300 | 45300 | 45200 | 142 |
| 580 | 20250318 | 091900 | 266487125 | 45250 | 45250 | 45300 | 45250 | 382 |
| 581 | 20250318 | 091800 | 249191625 | 45250 | 45350 | 45350 | 45250 | 38 |
| 582 | 20250318 | 091700 | 247470325 | 45350 | 45200 | 45350 | 45150 | 1075 |
| 583 | 20250318 | 091600 | 198774625 | 45200 | 45200 | 45200 | 45200 | 550 |
| 584 | 20250318 | 091500 | 173914625 | 45200 | 45200 | 45200 | 45200 | 62 |
| 585 | 20250318 | 091400 | 171112225 | 45250 | 45200 | 45250 | 45200 | 18 |
| 586 | 20250318 | 091300 | 170298525 | 45200 | 45150 | 45200 | 45150 | 10 |
| 587 | 20250318 | 091200 | 169846875 | 45200 | 45150 | 45200 | 45150 | 283 |
| 588 | 20250318 | 091100 | 157068425 | 45200 | 45150 | 45250 | 45150 | 201 |
| 589 | 20250318 | 091000 | 147988425 | 45100 | 45300 | 45300 | 45100 | 106 |
| 590 | 20250318 | 090900 | 143205725 | 45200 | 45200 | 45300 | 45100 | 406 |
| 591 | 20250318 | 090800 | 124874625 | 45100 | 45250 | 45250 | 45100 | 178 |
| 592 | 20250318 | 090700 | 116834725 | 45350 | 45250 | 45350 | 45250 | 81 |
| 593 | 20250318 | 090600 | 113167025 | 45250 | 45200 | 45250 | 45200 | 198 |
| 594 | 20250318 | 090500 | 104217325 | 45100 | 45200 | 45250 | 45100 | 280 |
| 595 | 20250318 | 090400 | 91562175 | 45250 | 45050 | 45250 | 45050 | 306 |
| 596 | 20250318 | 090300 | 77738325 | 45150 | 45100 | 45250 | 44850 | 343 |
| 597 | 20250318 | 090200 | 62283775 | 45100 | 45250 | 45250 | 45075 | 671 |
| 598 | 20250318 | 090100 | 31967650 | 45400 | 45350 | 45400 | 45250 | 144 |
| 599 | 20250318 | 090000 | 25431450 | 45250 | 45400 | 45450 | 45200 | 561 |