34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 3 | 20250317 | 192000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20250317 | 191900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20250317 | 191800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20250317 | 191700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20250317 | 191600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20250317 | 191500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20250317 | 191400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20250317 | 191300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20250317 | 191200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20250317 | 191100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20250317 | 191000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20250317 | 190900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20250317 | 190800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20250317 | 190700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20250317 | 190600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20250317 | 190500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20250317 | 190400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20250317 | 190300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20250317 | 190200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20250317 | 190100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20250317 | 190000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20250317 | 185900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20250317 | 185800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20250317 | 185700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20250317 | 185600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20250317 | 185500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20250317 | 185400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20250317 | 185300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20250317 | 185200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20250317 | 185100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 33 | 20250317 | 185000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20250317 | 184900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20250317 | 184800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20250317 | 184700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20250317 | 184600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20250317 | 184500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20250317 | 184400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20250317 | 184300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20250317 | 184200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20250317 | 184100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20250317 | 184000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20250317 | 183900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20250317 | 183800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20250317 | 183700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20250317 | 183600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20250317 | 183500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20250317 | 183400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20250317 | 183300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20250317 | 183200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20250317 | 183100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20250317 | 183000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20250317 | 182900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20250317 | 182800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20250317 | 182700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20250317 | 182600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20250317 | 182500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20250317 | 182400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20250317 | 182300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20250317 | 182200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20250317 | 182100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 63 | 20250317 | 182000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20250317 | 181900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20250317 | 181800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20250317 | 181700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20250317 | 181600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20250317 | 181500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20250317 | 181400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20250317 | 181300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20250317 | 181200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20250317 | 181100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20250317 | 181000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20250317 | 180900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20250317 | 180800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20250317 | 180700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20250317 | 180600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20250317 | 180500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20250317 | 180400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20250317 | 180300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20250317 | 180200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20250317 | 180100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20250317 | 180000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20250317 | 175900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20250317 | 175800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20250317 | 175700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20250317 | 175600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20250317 | 175500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20250317 | 175400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20250317 | 175300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20250317 | 175200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20250317 | 175100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 93 | 20250317 | 175000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20250317 | 174900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20250317 | 174800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20250317 | 174700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20250317 | 174600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20250317 | 174500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20250317 | 174400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20250317 | 174300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20250317 | 174200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20250317 | 174100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20250317 | 174000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20250317 | 173900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20250317 | 173800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20250317 | 173700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20250317 | 173600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20250317 | 173500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20250317 | 173400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20250317 | 173300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20250317 | 173200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20250317 | 173100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20250317 | 173000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20250317 | 172900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20250317 | 172800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20250317 | 172700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20250317 | 172600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20250317 | 172500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20250317 | 172400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20250317 | 172300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20250317 | 172200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20250317 | 172100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 123 | 20250317 | 172000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20250317 | 171900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20250317 | 171800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20250317 | 171700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20250317 | 171600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20250317 | 171500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20250317 | 171400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20250317 | 171300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20250317 | 171200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20250317 | 171100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20250317 | 171000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20250317 | 170900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20250317 | 170800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20250317 | 170700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20250317 | 170600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20250317 | 170500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20250317 | 170400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20250317 | 170300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20250317 | 170200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20250317 | 170100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20250317 | 170000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20250317 | 165900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20250317 | 165800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20250317 | 165700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20250317 | 165600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20250317 | 165500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20250317 | 165400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20250317 | 165300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20250317 | 165200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20250317 | 165100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 153 | 20250317 | 165000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20250317 | 164900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20250317 | 164800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20250317 | 164700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20250317 | 164600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20250317 | 164500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20250317 | 164400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20250317 | 164300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20250317 | 164200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20250317 | 164100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20250317 | 164000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20250317 | 163900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20250317 | 163800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20250317 | 163700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20250317 | 163600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20250317 | 163500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20250317 | 163400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20250317 | 163300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20250317 | 163200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20250317 | 163100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20250317 | 163000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20250317 | 162900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20250317 | 162800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20250317 | 162700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20250317 | 162600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20250317 | 162500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20250317 | 162400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20250317 | 162300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20250317 | 162200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20250317 | 162100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 183 | 20250317 | 162000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20250317 | 161900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20250317 | 161800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20250317 | 161700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20250317 | 161600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20250317 | 161500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20250317 | 161400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20250317 | 161300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20250317 | 161200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20250317 | 161100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20250317 | 161000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20250317 | 160900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20250317 | 160800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20250317 | 160700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20250317 | 160600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20250317 | 160500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20250317 | 160400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20250317 | 160300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20250317 | 160200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20250317 | 160100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20250317 | 160000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20250317 | 155900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20250317 | 155800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20250317 | 155700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20250317 | 155600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20250317 | 155500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20250317 | 155400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20250317 | 155300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20250317 | 155200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20250317 | 155100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 213 | 20250317 | 155000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20250317 | 154900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20250317 | 154800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20250317 | 154700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20250317 | 154600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20250317 | 154500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20250317 | 154400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20250317 | 154300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20250317 | 154200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20250317 | 154100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20250317 | 154000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20250317 | 153900 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20250317 | 153800 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20250317 | 153700 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20250317 | 153600 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 228 | 20250317 | 153500 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 229 | 20250317 | 153400 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 230 | 20250317 | 153300 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 231 | 20250317 | 153200 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 232 | 20250317 | 153100 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 233 | 20250317 | 153000 | 30076731850 | 69700 | 69700 | 69700 | 69700 | 18081 |
| 234 | 20250317 | 152900 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 235 | 20250317 | 152800 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 236 | 20250317 | 152700 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 237 | 20250317 | 152600 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 238 | 20250317 | 152500 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 239 | 20250317 | 152400 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 240 | 20250317 | 152300 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 241 | 20250317 | 152200 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 242 | 20250317 | 152100 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 243 | 20250317 | 152000 | 28816486150 | 69800 | 69800 | 69800 | 69800 | 0 |
| 244 | 20250317 | 151900 | 28816486150 | 69800 | 69750 | 69800 | 69700 | 1664 |
| 245 | 20250317 | 151800 | 28700412150 | 69800 | 69800 | 69800 | 69750 | 392 |
| 246 | 20250317 | 151700 | 28673054350 | 69800 | 69700 | 69800 | 69700 | 1036 |
| 247 | 20250317 | 151600 | 28600778350 | 69800 | 69900 | 69900 | 69700 | 1224 |
| 248 | 20250317 | 151500 | 28515378500 | 69900 | 69700 | 69900 | 69700 | 1489 |
| 249 | 20250317 | 151400 | 28411462100 | 69800 | 69800 | 69800 | 69700 | 2279 |
| 250 | 20250317 | 151300 | 28252408400 | 69800 | 69600 | 69800 | 69600 | 2715 |
| 251 | 20250317 | 151200 | 28063190000 | 69650 | 69600 | 69700 | 69600 | 365 |
| 252 | 20250317 | 151100 | 28037766300 | 69700 | 69600 | 69700 | 69600 | 2557 |
| 253 | 20250317 | 151000 | 27859696550 | 69650 | 69600 | 69700 | 69600 | 191 |
| 254 | 20250317 | 150900 | 27846396700 | 69700 | 69600 | 69700 | 69600 | 809 |
| 255 | 20250317 | 150800 | 27790068100 | 69700 | 69700 | 69700 | 69600 | 737 |
| 256 | 20250317 | 150700 | 27738749900 | 69700 | 69600 | 69700 | 69600 | 1452 |
| 257 | 20250317 | 150600 | 27637612250 | 69700 | 69700 | 69700 | 69600 | 423 |
| 258 | 20250317 | 150500 | 27608152100 | 69700 | 69650 | 69700 | 69600 | 205 |
| 259 | 20250317 | 150400 | 27593881050 | 69650 | 69600 | 69700 | 69600 | 297 |
| 260 | 20250317 | 150300 | 27573206500 | 69700 | 69600 | 69700 | 69600 | 3937 |
| 261 | 20250317 | 150200 | 27299163800 | 69700 | 69700 | 69800 | 69600 | 2930 |
| 262 | 20250317 | 150100 | 27094986800 | 69800 | 69800 | 69800 | 69700 | 371 |
| 263 | 20250317 | 150000 | 27069105000 | 69800 | 69750 | 69800 | 69700 | 1617 |
| 264 | 20250317 | 145900 | 26956392700 | 69800 | 69800 | 69800 | 69700 | 336 |
| 265 | 20250317 | 145800 | 26932950400 | 69800 | 69700 | 69800 | 69700 | 329 |
| 266 | 20250317 | 145700 | 26910007000 | 69800 | 69750 | 69800 | 69700 | 359 |
| 267 | 20250317 | 145600 | 26884953750 | 69750 | 69800 | 69800 | 69700 | 904 |
| 268 | 20250317 | 145500 | 26821893500 | 69700 | 69700 | 69800 | 69700 | 189 |
| 269 | 20250317 | 145400 | 26808708300 | 69700 | 69800 | 69900 | 69700 | 7602 |
| 270 | 20250317 | 145300 | 26278203300 | 69800 | 69900 | 70000 | 69800 | 736 |
| 271 | 20250317 | 145200 | 26226787800 | 70000 | 69900 | 70000 | 69800 | 1566 |
| 272 | 20250317 | 145100 | 26117375100 | 69900 | 69800 | 69900 | 69800 | 556 |
| 273 | 20250317 | 145000 | 26078523050 | 69900 | 69800 | 69900 | 69800 | 305 |
| 274 | 20250317 | 144900 | 26057226950 | 69900 | 69900 | 69900 | 69800 | 2150 |
| 275 | 20250317 | 144800 | 25906955750 | 69900 | 69800 | 69900 | 69800 | 296 |
| 276 | 20250317 | 144700 | 25886280650 | 69900 | 69800 | 69900 | 69800 | 301 |
| 277 | 20250317 | 144600 | 25865259450 | 69800 | 69900 | 69900 | 69800 | 738 |
| 278 | 20250317 | 144500 | 25813688300 | 69900 | 69800 | 69900 | 69800 | 693 |
| 279 | 20250317 | 144400 | 25765279200 | 69900 | 70000 | 70000 | 69800 | 583 |
| 280 | 20250317 | 144300 | 25724544600 | 69900 | 69900 | 70000 | 69900 | 3009 |
| 281 | 20250317 | 144200 | 25514209900 | 69900 | 69900 | 70000 | 69900 | 286 |
| 282 | 20250317 | 144100 | 25494213400 | 70000 | 69900 | 70000 | 69900 | 543 |
| 283 | 20250317 | 144000 | 25456218200 | 70000 | 69900 | 70100 | 69900 | 489 |
| 284 | 20250317 | 143900 | 25421998800 | 70000 | 69900 | 70000 | 69800 | 4507 |
| 285 | 20250317 | 143800 | 25106982200 | 70000 | 70000 | 70100 | 69900 | 2632 |
| 286 | 20250317 | 143700 | 24922854800 | 70100 | 70000 | 70100 | 70000 | 321 |
| 287 | 20250317 | 143600 | 24900378200 | 70100 | 70000 | 70100 | 70000 | 720 |
| 288 | 20250317 | 143500 | 24849961200 | 70000 | 70000 | 70100 | 70000 | 1107 |
| 289 | 20250317 | 143400 | 24772466800 | 70000 | 70000 | 70100 | 70000 | 264 |
| 290 | 20250317 | 143300 | 24753983500 | 70000 | 70000 | 70100 | 70000 | 358 |
| 291 | 20250317 | 143200 | 24728920300 | 70000 | 70100 | 70100 | 70000 | 234 |
| 292 | 20250317 | 143100 | 24712535500 | 70000 | 70050 | 70100 | 70000 | 762 |
| 293 | 20250317 | 143000 | 24659179700 | 70050 | 70100 | 70100 | 70050 | 439 |
| 294 | 20250317 | 142900 | 24628415500 | 70100 | 70000 | 70100 | 69950 | 455 |
| 295 | 20250317 | 142800 | 24596564650 | 70000 | 69950 | 70000 | 69950 | 242 |
| 296 | 20250317 | 142700 | 24579625750 | 69950 | 69800 | 70000 | 69800 | 576 |
| 297 | 20250317 | 142600 | 24539364600 | 69900 | 69900 | 69900 | 69800 | 501 |
| 298 | 20250317 | 142500 | 24504370350 | 69900 | 69900 | 69900 | 69800 | 534 |
| 299 | 20250317 | 142400 | 24467050600 | 69900 | 69800 | 69900 | 69800 | 305 |
| 300 | 20250317 | 142300 | 24445753550 | 69800 | 69900 | 69900 | 69800 | 317 |
| 301 | 20250317 | 142200 | 24423598550 | 69900 | 69800 | 69900 | 69800 | 1028 |
| 302 | 20250317 | 142100 | 24351766850 | 69800 | 69800 | 69900 | 69800 | 175 |
| 303 | 20250317 | 142000 | 24339551250 | 69900 | 69900 | 69900 | 69800 | 503 |
| 304 | 20250317 | 141900 | 24304402550 | 69800 | 69800 | 69900 | 69800 | 246 |
| 305 | 20250317 | 141800 | 24287228650 | 69900 | 69800 | 69900 | 69800 | 710 |
| 306 | 20250317 | 141700 | 24237626800 | 69900 | 69900 | 69900 | 69800 | 442 |
| 307 | 20250317 | 141600 | 24206739900 | 69900 | 69900 | 70000 | 69900 | 2085 |
| 308 | 20250317 | 141500 | 24060990600 | 70000 | 70000 | 70000 | 69900 | 1232 |
| 309 | 20250317 | 141400 | 23974764800 | 70000 | 70100 | 70100 | 70000 | 41 |
| 310 | 20250317 | 141300 | 23971892900 | 70100 | 70000 | 70100 | 70000 | 235 |
| 311 | 20250317 | 141200 | 23955439300 | 70000 | 70000 | 70100 | 70000 | 318 |
| 312 | 20250317 | 141100 | 23933175700 | 70000 | 69900 | 70100 | 69900 | 731 |
| 313 | 20250317 | 141000 | 23882018100 | 69900 | 70000 | 70000 | 69900 | 331 |
| 314 | 20250317 | 140900 | 23858877500 | 70000 | 69900 | 70000 | 69900 | 256 |
| 315 | 20250317 | 140800 | 23840971000 | 69900 | 69900 | 70000 | 69900 | 282 |
| 316 | 20250317 | 140700 | 23821254600 | 69900 | 69900 | 70000 | 69900 | 295 |
| 317 | 20250317 | 140600 | 23800627200 | 69900 | 69900 | 70000 | 69900 | 235 |
| 318 | 20250317 | 140500 | 23784182000 | 70000 | 70100 | 70100 | 70000 | 392 |
| 319 | 20250317 | 140400 | 23756740400 | 70000 | 69900 | 70100 | 69900 | 587 |
| 320 | 20250317 | 140300 | 23715653500 | 70000 | 70000 | 70100 | 69900 | 329 |
| 321 | 20250317 | 140200 | 23692622400 | 70000 | 69900 | 70100 | 69900 | 460 |
| 322 | 20250317 | 140100 | 23660412200 | 70000 | 70000 | 70000 | 69900 | 204 |
| 323 | 20250317 | 140000 | 23646151200 | 69900 | 70100 | 70100 | 69900 | 1371 |
| 324 | 20250317 | 135900 | 23550159250 | 70100 | 70100 | 70100 | 70000 | 566 |
| 325 | 20250317 | 135800 | 23510519900 | 70000 | 70000 | 70100 | 70000 | 520 |
| 326 | 20250317 | 135700 | 23474098100 | 70000 | 70100 | 70100 | 70000 | 1008 |
| 327 | 20250317 | 135600 | 23403454000 | 70000 | 70050 | 70100 | 70000 | 1039 |
| 328 | 20250317 | 135500 | 23330667500 | 70000 | 70000 | 70100 | 69900 | 707 |
| 329 | 20250317 | 135400 | 23281191900 | 69900 | 69900 | 70000 | 69900 | 1206 |
| 330 | 20250317 | 135300 | 23196890000 | 69900 | 69900 | 70000 | 69800 | 789 |
| 331 | 20250317 | 135200 | 23141744800 | 70000 | 69900 | 70000 | 69900 | 685 |
| 332 | 20250317 | 135100 | 23093851900 | 70000 | 69900 | 70000 | 69800 | 4465 |
| 333 | 20250317 | 135000 | 22781758000 | 70000 | 70100 | 70100 | 70000 | 3230 |
| 334 | 20250317 | 134900 | 22555645800 | 70100 | 70100 | 70100 | 69900 | 1467 |
| 335 | 20250317 | 134800 | 22452953900 | 70000 | 70100 | 70100 | 70000 | 459 |
| 336 | 20250317 | 134700 | 22420811450 | 70100 | 70100 | 70100 | 70050 | 325 |
| 337 | 20250317 | 134600 | 22398044100 | 70000 | 70100 | 70100 | 70000 | 547 |
| 338 | 20250317 | 134500 | 22359719500 | 70000 | 70000 | 70100 | 70000 | 1225 |
| 339 | 20250317 | 134400 | 22273924600 | 70100 | 70000 | 70100 | 70000 | 473 |
| 340 | 20250317 | 134300 | 22240799150 | 70100 | 70000 | 70100 | 70000 | 375 |
| 341 | 20250317 | 134200 | 22214531850 | 70000 | 70100 | 70100 | 70000 | 380 |
| 342 | 20250317 | 134100 | 22187918850 | 70100 | 70000 | 70100 | 70000 | 461 |
| 343 | 20250317 | 134000 | 22155641550 | 70000 | 70100 | 70100 | 70000 | 306 |
| 344 | 20250317 | 133900 | 22134196850 | 70100 | 70100 | 70200 | 70000 | 921 |
| 345 | 20250317 | 133800 | 22069635350 | 70100 | 70100 | 70200 | 70100 | 417 |
| 346 | 20250317 | 133700 | 22040389850 | 70100 | 70150 | 70200 | 70100 | 592 |
| 347 | 20250317 | 133600 | 21998861850 | 70200 | 70150 | 70200 | 70100 | 446 |
| 348 | 20250317 | 133500 | 21967584700 | 70150 | 70100 | 70200 | 70000 | 764 |
| 349 | 20250317 | 133400 | 21914028900 | 70100 | 70100 | 70200 | 70100 | 802 |
| 350 | 20250317 | 133300 | 21857788900 | 70100 | 70200 | 70200 | 70100 | 309 |
| 351 | 20250317 | 133200 | 21836118500 | 70200 | 70300 | 70400 | 70100 | 3793 |
| 352 | 20250317 | 133100 | 21569617000 | 70300 | 70400 | 70500 | 70300 | 2930 |
| 353 | 20250317 | 133000 | 21363360500 | 70400 | 70400 | 70500 | 70400 | 674 |
| 354 | 20250317 | 132900 | 21315888300 | 70400 | 70500 | 70500 | 70400 | 948 |
| 355 | 20250317 | 132800 | 21249065900 | 70500 | 70500 | 70500 | 70400 | 1059 |
| 356 | 20250317 | 132700 | 21174420800 | 70500 | 70300 | 70500 | 70300 | 3951 |
| 357 | 20250317 | 132600 | 20896272700 | 70400 | 70300 | 70400 | 70300 | 569 |
| 358 | 20250317 | 132500 | 20856236200 | 70300 | 70400 | 70400 | 70300 | 327 |
| 359 | 20250317 | 132400 | 20833222700 | 70300 | 70400 | 70400 | 70300 | 473 |
| 360 | 20250317 | 132300 | 20799942000 | 70300 | 70350 | 70400 | 70300 | 641 |
| 361 | 20250317 | 132200 | 20754858800 | 70350 | 70300 | 70400 | 70300 | 1639 |
| 362 | 20250317 | 132100 | 20639492250 | 70400 | 70400 | 70400 | 70300 | 309 |
| 363 | 20250317 | 132000 | 20617747950 | 70400 | 70200 | 70400 | 70100 | 8378 |
| 364 | 20250317 | 131900 | 20029214550 | 70100 | 70100 | 70200 | 70100 | 289 |
| 365 | 20250317 | 131800 | 20008940850 | 70200 | 70050 | 70200 | 70000 | 575 |
| 366 | 20250317 | 131700 | 19968631450 | 70000 | 70100 | 70100 | 70000 | 403 |
| 367 | 20250317 | 131600 | 19940401150 | 70100 | 70100 | 70100 | 70000 | 591 |
| 368 | 20250317 | 131500 | 19898975050 | 70000 | 70000 | 70100 | 70000 | 345 |
| 369 | 20250317 | 131400 | 19874812650 | 70000 | 70000 | 70100 | 70000 | 77 |
| 370 | 20250317 | 131300 | 19869420650 | 70000 | 70100 | 70100 | 70000 | 274 |
| 371 | 20250317 | 131200 | 19850225150 | 70000 | 69900 | 70000 | 69900 | 147 |
| 372 | 20250317 | 131100 | 19839935250 | 69900 | 70100 | 70100 | 69900 | 1040 |
| 373 | 20250317 | 131000 | 19767101050 | 70000 | 70100 | 70200 | 70000 | 467 |
| 374 | 20250317 | 130900 | 19734384250 | 70100 | 70000 | 70100 | 70000 | 387 |
| 375 | 20250317 | 130800 | 19707264450 | 70000 | 70100 | 70100 | 69900 | 533 |
| 376 | 20250317 | 130700 | 19669948450 | 70100 | 70200 | 70200 | 70100 | 537 |
| 377 | 20250317 | 130600 | 19632287150 | 70200 | 70100 | 70200 | 70000 | 2398 |
| 378 | 20250317 | 130500 | 19464175550 | 70000 | 70100 | 70100 | 70000 | 583 |
| 379 | 20250317 | 130400 | 19423320150 | 70100 | 69900 | 70100 | 69900 | 2211 |
| 380 | 20250317 | 130300 | 19268564150 | 69900 | 69900 | 70000 | 69900 | 286 |
| 381 | 20250317 | 130200 | 19248560250 | 70000 | 69800 | 70000 | 69800 | 439 |
| 382 | 20250317 | 130100 | 19217887450 | 69900 | 69900 | 69900 | 69800 | 389 |
| 383 | 20250317 | 130000 | 19190696450 | 70000 | 70000 | 70000 | 69900 | 373 |
| 384 | 20250317 | 125900 | 19164617950 | 70000 | 70000 | 70000 | 69900 | 179 |
| 385 | 20250317 | 125800 | 19152094850 | 69900 | 70000 | 70000 | 69900 | 208 |
| 386 | 20250317 | 125700 | 19137551050 | 70000 | 69900 | 70000 | 69900 | 363 |
| 387 | 20250317 | 125600 | 19112166050 | 69900 | 69900 | 70000 | 69900 | 85 |
| 388 | 20250317 | 125500 | 19106224450 | 70000 | 69900 | 70000 | 69800 | 356 |
| 389 | 20250317 | 125400 | 19081329150 | 69900 | 69800 | 69900 | 69800 | 447 |
| 390 | 20250317 | 125300 | 19050087950 | 69900 | 69800 | 69900 | 69800 | 398 |
| 391 | 20250317 | 125200 | 19022287250 | 69800 | 69900 | 69900 | 69800 | 221 |
| 392 | 20250317 | 125100 | 19006858650 | 69900 | 69800 | 69900 | 69800 | 238 |
| 393 | 20250317 | 125000 | 18990228300 | 69900 | 69800 | 70000 | 69800 | 307 |
| 394 | 20250317 | 124900 | 18968777900 | 69800 | 69800 | 69900 | 69800 | 273 |
| 395 | 20250317 | 124800 | 18949708500 | 69900 | 69800 | 69900 | 69800 | 376 |
| 396 | 20250317 | 124700 | 18923441700 | 69900 | 69800 | 69900 | 69800 | 1365 |
| 397 | 20250317 | 124600 | 18828028700 | 69800 | 69900 | 69900 | 69800 | 278 |
| 398 | 20250317 | 124500 | 18808604400 | 69900 | 69850 | 69900 | 69800 | 169 |
| 399 | 20250317 | 124400 | 18796808000 | 69800 | 69800 | 69900 | 69800 | 92 |
| 400 | 20250317 | 124300 | 18790385800 | 69800 | 69800 | 69900 | 69700 | 133 |
| 401 | 20250317 | 124200 | 18781106600 | 69800 | 69900 | 69900 | 69800 | 377 |
| 402 | 20250317 | 124100 | 18754791500 | 69800 | 69800 | 69900 | 69800 | 224 |
| 403 | 20250317 | 124000 | 18739151300 | 69900 | 69800 | 69900 | 69700 | 409 |
| 404 | 20250317 | 123900 | 18710580050 | 69800 | 69700 | 69800 | 69700 | 97 |
| 405 | 20250317 | 123800 | 18703818750 | 69800 | 69700 | 69800 | 69700 | 287 |
| 406 | 20250317 | 123700 | 18683802350 | 69700 | 69700 | 69800 | 69700 | 242 |
| 407 | 20250317 | 123600 | 18666930250 | 69700 | 69800 | 69800 | 69700 | 134 |
| 408 | 20250317 | 123500 | 18657584150 | 69800 | 69800 | 69900 | 69700 | 158 |
| 409 | 20250317 | 123400 | 18646558450 | 69800 | 69900 | 69900 | 69700 | 4240 |
| 410 | 20250317 | 123300 | 18350804250 | 69900 | 69900 | 69900 | 69800 | 603 |
| 411 | 20250317 | 123200 | 18308659100 | 69800 | 69800 | 69800 | 69800 | 63 |
| 412 | 20250317 | 123100 | 18304261700 | 69800 | 70000 | 70000 | 69800 | 691 |
| 413 | 20250317 | 123000 | 18255941650 | 70000 | 70000 | 70000 | 69900 | 173 |
| 414 | 20250317 | 122900 | 18243847700 | 69900 | 69950 | 70000 | 69900 | 527 |
| 415 | 20250317 | 122800 | 18206984350 | 69900 | 69900 | 69950 | 69900 | 193 |
| 416 | 20250317 | 122700 | 18193488200 | 69950 | 69900 | 69950 | 69900 | 1200 |
| 417 | 20250317 | 122600 | 18109607700 | 69950 | 69900 | 69950 | 69900 | 58 |
| 418 | 20250317 | 122500 | 18105552400 | 70000 | 70000 | 70000 | 69900 | 198 |
| 419 | 20250317 | 122400 | 18091696850 | 69900 | 69900 | 70000 | 69800 | 465 |
| 420 | 20250317 | 122300 | 18059193150 | 69800 | 69900 | 69900 | 69800 | 283 |
| 421 | 20250317 | 122200 | 18039425050 | 69800 | 69800 | 69900 | 69800 | 241 |
| 422 | 20250317 | 122100 | 18022591600 | 69800 | 69900 | 69900 | 69800 | 53 |
| 423 | 20250317 | 122000 | 18018891400 | 69900 | 69800 | 69900 | 69800 | 322 |
| 424 | 20250317 | 121900 | 17996399700 | 69700 | 69700 | 69850 | 69700 | 448 |
| 425 | 20250317 | 121800 | 17965149950 | 69800 | 69700 | 69800 | 69700 | 186 |
| 426 | 20250317 | 121700 | 17952174250 | 69700 | 69800 | 69800 | 69700 | 290 |
| 427 | 20250317 | 121600 | 17931937950 | 69800 | 69800 | 69900 | 69700 | 67 |
| 428 | 20250317 | 121500 | 17927261050 | 69800 | 69900 | 69900 | 69800 | 988 |
| 429 | 20250317 | 121400 | 17858298250 | 69900 | 69800 | 69900 | 69800 | 150 |
| 430 | 20250317 | 121300 | 17847816150 | 69900 | 69800 | 69900 | 69800 | 122 |
| 431 | 20250317 | 121200 | 17839299950 | 69700 | 69700 | 69800 | 69700 | 904 |
| 432 | 20250317 | 121100 | 17776290250 | 69700 | 69800 | 69800 | 69700 | 153 |
| 433 | 20250317 | 121000 | 17765611250 | 69700 | 69900 | 69900 | 69700 | 401 |
| 434 | 20250317 | 120900 | 17737596450 | 69900 | 69750 | 69900 | 69700 | 1074 |
| 435 | 20250317 | 120800 | 17662640200 | 69750 | 69800 | 69850 | 69700 | 726 |
| 436 | 20250317 | 120700 | 17611972250 | 69800 | 69900 | 69900 | 69700 | 2368 |
| 437 | 20250317 | 120600 | 17446595300 | 69900 | 69900 | 69900 | 69800 | 214 |
| 438 | 20250317 | 120500 | 17431639750 | 69900 | 69900 | 69900 | 69800 | 323 |
| 439 | 20250317 | 120400 | 17409081850 | 69800 | 69900 | 69900 | 69800 | 187 |
| 440 | 20250317 | 120300 | 17396023750 | 69900 | 69800 | 69900 | 69800 | 501 |
| 441 | 20250317 | 120200 | 17361020350 | 69800 | 69900 | 69900 | 69800 | 104 |
| 442 | 20250317 | 120100 | 17353758550 | 69900 | 69900 | 69950 | 69900 | 1219 |
| 443 | 20250317 | 120000 | 17268550350 | 69900 | 70000 | 70000 | 69900 | 189 |
| 444 | 20250317 | 115900 | 17255338450 | 70000 | 69900 | 70000 | 69900 | 197 |
| 445 | 20250317 | 115800 | 17241555050 | 69900 | 70000 | 70000 | 69900 | 244 |
| 446 | 20250317 | 115700 | 17224490350 | 70000 | 69900 | 70000 | 69900 | 337 |
| 447 | 20250317 | 115600 | 17200917550 | 69900 | 69900 | 70000 | 69900 | 221 |
| 448 | 20250317 | 115500 | 17185458950 | 69900 | 69900 | 70000 | 69900 | 274 |
| 449 | 20250317 | 115400 | 17166298550 | 69900 | 70000 | 70000 | 69900 | 480 |
| 450 | 20250317 | 115300 | 17132715550 | 70000 | 70000 | 70000 | 69900 | 440 |
| 451 | 20250317 | 115200 | 17101927250 | 70000 | 69900 | 70000 | 69900 | 431 |
| 452 | 20250317 | 115100 | 17071765950 | 69900 | 70000 | 70000 | 69900 | 355 |
| 453 | 20250317 | 115000 | 17046939850 | 69900 | 70000 | 70000 | 69900 | 229 |
| 454 | 20250317 | 114900 | 17030919950 | 69900 | 69900 | 70000 | 69900 | 308 |
| 455 | 20250317 | 114800 | 17009383450 | 69900 | 70000 | 70000 | 69900 | 231 |
| 456 | 20250317 | 114700 | 16993233350 | 70000 | 69900 | 70000 | 69900 | 165 |
| 457 | 20250317 | 114600 | 16981690150 | 69950 | 69900 | 69950 | 69900 | 75 |
| 458 | 20250317 | 114500 | 16976446050 | 69900 | 70050 | 70100 | 69900 | 161 |
| 459 | 20250317 | 114400 | 16965189100 | 70100 | 70100 | 70100 | 70000 | 689 |
| 460 | 20250317 | 114300 | 16916901600 | 70100 | 69800 | 70200 | 69800 | 4486 |
| 461 | 20250317 | 114200 | 16602660100 | 69700 | 69800 | 69800 | 69700 | 241 |
| 462 | 20250317 | 114100 | 16585852800 | 69700 | 69800 | 69800 | 69700 | 266 |
| 463 | 20250317 | 114000 | 16567300400 | 69800 | 69700 | 69800 | 69600 | 250 |
| 464 | 20250317 | 113900 | 16549874100 | 69700 | 69700 | 69800 | 69600 | 236 |
| 465 | 20250317 | 113800 | 16533424500 | 69700 | 69700 | 69800 | 69600 | 328 |
| 466 | 20250317 | 113700 | 16510565400 | 69700 | 69600 | 69700 | 69600 | 116 |
| 467 | 20250317 | 113600 | 16502485100 | 69700 | 69700 | 69700 | 69600 | 445 |
| 468 | 20250317 | 113500 | 16471493750 | 69700 | 69800 | 69800 | 69600 | 217 |
| 469 | 20250317 | 113400 | 16456379150 | 69700 | 69700 | 69800 | 69600 | 443 |
| 470 | 20250317 | 113300 | 16425508650 | 69700 | 69700 | 69800 | 69600 | 403 |
| 471 | 20250317 | 113200 | 16397444050 | 69700 | 69600 | 69700 | 69600 | 217 |
| 472 | 20250317 | 113100 | 16382330750 | 69700 | 69750 | 69750 | 69600 | 605 |
| 473 | 20250317 | 113000 | 16340169300 | 69750 | 69700 | 69750 | 69600 | 108 |
| 474 | 20250317 | 112900 | 16332645350 | 69600 | 69600 | 69700 | 69600 | 1194 |
| 475 | 20250317 | 112800 | 16249541750 | 69700 | 69700 | 69700 | 69600 | 178 |
| 476 | 20250317 | 112700 | 16237140050 | 69700 | 69700 | 69800 | 69600 | 586 |
| 477 | 20250317 | 112600 | 16196303850 | 69700 | 69600 | 69800 | 69600 | 561 |
| 478 | 20250317 | 112500 | 16157221050 | 69600 | 69700 | 69700 | 69600 | 211 |
| 479 | 20250317 | 112400 | 16142521750 | 69700 | 69700 | 69700 | 69600 | 323 |
| 480 | 20250317 | 112300 | 16120013350 | 69700 | 69700 | 69800 | 69600 | 348 |
| 481 | 20250317 | 112200 | 16095779050 | 69700 | 69700 | 69800 | 69600 | 1655 |
| 482 | 20250317 | 112100 | 15980416550 | 69700 | 69800 | 69800 | 69700 | 165 |
| 483 | 20250317 | 112000 | 15968910850 | 69700 | 69800 | 69800 | 69700 | 149 |
| 484 | 20250317 | 111900 | 15958524050 | 69700 | 69800 | 69800 | 69700 | 702 |
| 485 | 20250317 | 111800 | 15909584300 | 69800 | 69800 | 69800 | 69700 | 245 |
| 486 | 20250317 | 111700 | 15892490700 | 69800 | 69800 | 69800 | 69700 | 173 |
| 487 | 20250317 | 111600 | 15880431200 | 69800 | 69700 | 69800 | 69600 | 373 |
| 488 | 20250317 | 111500 | 15854438200 | 69700 | 69600 | 69700 | 69600 | 485 |
| 489 | 20250317 | 111400 | 15820645500 | 69600 | 69600 | 69700 | 69600 | 147 |
| 490 | 20250317 | 111300 | 15810411800 | 69700 | 69650 | 69700 | 69600 | 272 |
| 491 | 20250317 | 111200 | 15791467000 | 69700 | 69600 | 69700 | 69600 | 1489 |
| 492 | 20250317 | 111100 | 15687809500 | 69600 | 70000 | 70000 | 69600 | 8660 |
| 493 | 20250317 | 111000 | 15082945850 | 69900 | 70000 | 70000 | 69900 | 139 |
| 494 | 20250317 | 110900 | 15073228250 | 69900 | 69900 | 70000 | 69900 | 269 |
| 495 | 20250317 | 110800 | 15054413250 | 69900 | 70000 | 70000 | 69900 | 350 |
| 496 | 20250317 | 110700 | 15029942750 | 70000 | 70000 | 70100 | 69900 | 737 |
| 497 | 20250317 | 110600 | 14978346250 | 70000 | 69950 | 70100 | 69900 | 678 |
| 498 | 20250317 | 110500 | 14930871500 | 69900 | 70000 | 70000 | 69900 | 225 |
| 499 | 20250317 | 110400 | 14915129900 | 70000 | 70000 | 70100 | 70000 | 483 |
| 500 | 20250317 | 110300 | 14881307900 | 70100 | 70000 | 70100 | 69900 | 517 |
| 501 | 20250317 | 110200 | 14845123800 | 70000 | 70100 | 70100 | 70000 | 320 |
| 502 | 20250317 | 110100 | 14822720100 | 70000 | 70000 | 70100 | 69900 | 477 |
| 503 | 20250317 | 110000 | 14789340200 | 69900 | 70000 | 70100 | 69900 | 474 |
| 504 | 20250317 | 105900 | 14756147800 | 70000 | 70000 | 70100 | 69900 | 303 |
| 505 | 20250317 | 105800 | 14734946200 | 69900 | 69900 | 70100 | 69900 | 844 |
| 506 | 20250317 | 105700 | 14675869000 | 69900 | 69900 | 70000 | 69900 | 538 |
| 507 | 20250317 | 105600 | 14638240150 | 70000 | 69900 | 70000 | 69900 | 256 |
| 508 | 20250317 | 105500 | 14620324850 | 69900 | 70100 | 70100 | 69900 | 899 |
| 509 | 20250317 | 105400 | 14557399950 | 70100 | 70000 | 70100 | 70000 | 207 |
| 510 | 20250317 | 105300 | 14542909150 | 70100 | 70100 | 70200 | 70000 | 1299 |
| 511 | 20250317 | 105200 | 14451964850 | 70100 | 70100 | 70100 | 70000 | 503 |
| 512 | 20250317 | 105100 | 14416749850 | 70100 | 70200 | 70200 | 70000 | 350 |
| 513 | 20250317 | 105000 | 14392221450 | 70100 | 70200 | 70200 | 70100 | 1522 |
| 514 | 20250317 | 104900 | 14285515150 | 70100 | 70200 | 70200 | 70100 | 741 |
| 515 | 20250317 | 104800 | 14233569900 | 70200 | 70200 | 70200 | 70100 | 387 |
| 516 | 20250317 | 104700 | 14206412600 | 70200 | 70200 | 70400 | 70200 | 1703 |
| 517 | 20250317 | 104600 | 14086639650 | 70100 | 70100 | 70200 | 70100 | 254 |
| 518 | 20250317 | 104500 | 14068829100 | 70200 | 70150 | 70200 | 70100 | 1357 |
| 519 | 20250317 | 104400 | 13973641850 | 70200 | 70300 | 70300 | 70100 | 1929 |
| 520 | 20250317 | 104300 | 13838224500 | 70200 | 70300 | 70300 | 70200 | 192 |
| 521 | 20250317 | 104200 | 13824739750 | 70300 | 70200 | 70300 | 70200 | 481 |
| 522 | 20250317 | 104100 | 13790944550 | 70200 | 70300 | 70400 | 70200 | 271 |
| 523 | 20250317 | 104000 | 13771895950 | 70400 | 70300 | 70400 | 70300 | 544 |
| 524 | 20250317 | 103900 | 13733620400 | 70300 | 70350 | 70400 | 70300 | 571 |
| 525 | 20250317 | 103800 | 13693463200 | 70300 | 70400 | 70500 | 70300 | 1698 |
| 526 | 20250317 | 103700 | 13573953700 | 70400 | 70500 | 70500 | 70400 | 711 |
| 527 | 20250317 | 103600 | 13523857950 | 70500 | 70500 | 70600 | 70400 | 1730 |
| 528 | 20250317 | 103500 | 13401892750 | 70600 | 70600 | 70600 | 70500 | 1333 |
| 529 | 20250317 | 103400 | 13307787300 | 70500 | 70400 | 70600 | 70400 | 5963 |
| 530 | 20250317 | 103300 | 12887132350 | 70500 | 70350 | 70500 | 70350 | 6888 |
| 531 | 20250317 | 103200 | 12401852400 | 70350 | 70300 | 70400 | 70300 | 1010 |
| 532 | 20250317 | 103100 | 12330803800 | 70300 | 70300 | 70300 | 70100 | 5246 |
| 533 | 20250317 | 103000 | 11962182850 | 70300 | 70200 | 70300 | 70200 | 1289 |
| 534 | 20250317 | 102900 | 11871583650 | 70200 | 70200 | 70300 | 70100 | 1170 |
| 535 | 20250317 | 102800 | 11789413650 | 70200 | 70200 | 70300 | 70100 | 837 |
| 536 | 20250317 | 102700 | 11730633450 | 70300 | 70000 | 70300 | 70000 | 3062 |
| 537 | 20250317 | 102600 | 11515893550 | 70100 | 70000 | 70100 | 70000 | 1960 |
| 538 | 20250317 | 102500 | 11378689550 | 70000 | 70000 | 70000 | 69800 | 596 |
| 539 | 20250317 | 102400 | 11337026050 | 70000 | 69900 | 70000 | 69800 | 388 |
| 540 | 20250317 | 102300 | 11309921450 | 69800 | 69900 | 70000 | 69800 | 826 |
| 541 | 20250317 | 102200 | 11252188950 | 70000 | 69900 | 70000 | 69800 | 303 |
| 542 | 20250317 | 102100 | 11231016750 | 69900 | 69800 | 69900 | 69800 | 959 |
| 543 | 20250317 | 102000 | 11164003150 | 69800 | 69700 | 69800 | 69500 | 508 |
| 544 | 20250317 | 101900 | 11128595150 | 69600 | 69600 | 69700 | 69600 | 148 |
| 545 | 20250317 | 101800 | 11118287350 | 69800 | 69600 | 69900 | 69500 | 1692 |
| 546 | 20250317 | 101700 | 11000522950 | 69700 | 69600 | 69700 | 69600 | 42 |
| 547 | 20250317 | 101600 | 10997599250 | 69600 | 69600 | 69700 | 69600 | 328 |
| 548 | 20250317 | 101500 | 10974768950 | 69600 | 69700 | 69700 | 69500 | 1357 |
| 549 | 20250317 | 101400 | 10880337150 | 69600 | 69700 | 69700 | 69600 | 313 |
| 550 | 20250317 | 101300 | 10858540250 | 69700 | 69700 | 69700 | 69600 | 259 |
| 551 | 20250317 | 101200 | 10840490650 | 69700 | 69700 | 69800 | 69600 | 337 |
| 552 | 20250317 | 101100 | 10817005950 | 69700 | 69700 | 69800 | 69600 | 980 |
| 553 | 20250317 | 101000 | 10748698750 | 69800 | 69800 | 69800 | 69600 | 297 |
| 554 | 20250317 | 100900 | 10727993950 | 69800 | 69600 | 69800 | 69500 | 1193 |
| 555 | 20250317 | 100800 | 10644943850 | 69500 | 69600 | 69700 | 69500 | 2102 |
| 556 | 20250317 | 100700 | 10498674450 | 69600 | 69700 | 69700 | 69600 | 289 |
| 557 | 20250317 | 100600 | 10478541650 | 69700 | 69550 | 69700 | 69500 | 986 |
| 558 | 20250317 | 100500 | 10409888550 | 69500 | 69600 | 69700 | 69500 | 276 |
| 559 | 20250317 | 100400 | 10390682750 | 69600 | 69700 | 69750 | 69500 | 996 |
| 560 | 20250317 | 100300 | 10321342200 | 69700 | 69800 | 69800 | 69700 | 637 |
| 561 | 20250317 | 100200 | 10276938700 | 69800 | 69900 | 69900 | 69800 | 1351 |
| 562 | 20250317 | 100100 | 10182631400 | 69900 | 69900 | 69900 | 69800 | 754 |
| 563 | 20250317 | 100000 | 10129993400 | 69800 | 69900 | 70000 | 69800 | 4352 |
| 564 | 20250317 | 095900 | 9826184200 | 69900 | 69800 | 69950 | 69800 | 612 |
| 565 | 20250317 | 095800 | 9783429000 | 69800 | 70000 | 70000 | 69800 | 981 |
| 566 | 20250317 | 095700 | 9714854800 | 69900 | 70000 | 70050 | 69900 | 1813 |
| 567 | 20250317 | 095600 | 9588100100 | 69900 | 70000 | 70000 | 69900 | 643 |
| 568 | 20250317 | 095500 | 9543132200 | 70000 | 70200 | 70200 | 69900 | 3350 |
| 569 | 20250317 | 095400 | 9308566000 | 70200 | 70100 | 70200 | 70000 | 1130 |
| 570 | 20250317 | 095300 | 9229370000 | 70100 | 70100 | 70200 | 70000 | 1713 |
| 571 | 20250317 | 095200 | 9109290600 | 70200 | 70200 | 70300 | 70100 | 435 |
| 572 | 20250317 | 095100 | 9078765900 | 70300 | 70300 | 70300 | 70100 | 3320 |
| 573 | 20250317 | 095000 | 8845529450 | 70300 | 70300 | 70300 | 70200 | 769 |
| 574 | 20250317 | 094900 | 8791482050 | 70300 | 70400 | 70450 | 70200 | 4946 |
| 575 | 20250317 | 094800 | 8443676350 | 70350 | 70200 | 70400 | 70200 | 4021 |
| 576 | 20250317 | 094700 | 8160917900 | 70200 | 69950 | 70200 | 69950 | 6377 |
| 577 | 20250317 | 094600 | 7713850500 | 70000 | 69900 | 70000 | 69900 | 482 |
| 578 | 20250317 | 094500 | 7680147800 | 70000 | 70000 | 70000 | 69900 | 670 |
| 579 | 20250317 | 094400 | 7633297850 | 70000 | 70000 | 70000 | 69900 | 973 |
| 580 | 20250317 | 094300 | 7565215000 | 70000 | 69900 | 70100 | 69900 | 4542 |
| 581 | 20250317 | 094200 | 7247274750 | 69900 | 70000 | 70000 | 69900 | 1893 |
| 582 | 20250317 | 094100 | 7114942650 | 69900 | 70000 | 70100 | 69900 | 1880 |
| 583 | 20250317 | 094000 | 6983354950 | 70000 | 70000 | 70050 | 69900 | 1401 |
| 584 | 20250317 | 093900 | 6885287350 | 70000 | 69900 | 70100 | 69900 | 2221 |
| 585 | 20250317 | 093800 | 6729818950 | 69900 | 69900 | 70000 | 69800 | 1400 |
| 586 | 20250317 | 093700 | 6631994400 | 69900 | 69800 | 70000 | 69700 | 6101 |
| 587 | 20250317 | 093600 | 6205379900 | 69800 | 69700 | 69800 | 69700 | 1798 |
| 588 | 20250317 | 093500 | 6079905400 | 69700 | 69500 | 69700 | 69500 | 1846 |
| 589 | 20250317 | 093400 | 5951353700 | 69500 | 69600 | 69600 | 69500 | 242 |
| 590 | 20250317 | 093300 | 5934518650 | 69500 | 69600 | 69600 | 69500 | 440 |
| 591 | 20250317 | 093200 | 5903907550 | 69600 | 69600 | 69600 | 69500 | 536 |
| 592 | 20250317 | 093100 | 5866634200 | 69600 | 69700 | 69800 | 69500 | 1690 |
| 593 | 20250317 | 093000 | 5748904650 | 69700 | 69600 | 69700 | 69500 | 935 |
| 594 | 20250317 | 092900 | 5683766800 | 69500 | 69500 | 69600 | 69500 | 184 |
| 595 | 20250317 | 092800 | 5670973400 | 69500 | 69500 | 69500 | 69400 | 1158 |
| 596 | 20250317 | 092700 | 5590597550 | 69500 | 69500 | 69600 | 69400 | 996 |
| 597 | 20250317 | 092600 | 5521371450 | 69700 | 69600 | 69800 | 69500 | 5376 |
| 598 | 20250317 | 092500 | 5146822200 | 69600 | 69500 | 69600 | 69500 | 1010 |
| 599 | 20250317 | 092400 | 5076548000 | 69600 | 69500 | 69650 | 69400 | 1195 |
| 600 | 20250317 | 092300 | 4993486000 | 69400 | 69350 | 69400 | 69300 | 519 |
| 601 | 20250317 | 092200 | 4957472650 | 69300 | 69400 | 69400 | 69300 | 448 |
| 602 | 20250317 | 092100 | 4926387100 | 69300 | 69400 | 69500 | 69300 | 889 |
| 603 | 20250317 | 092000 | 4864741150 | 69300 | 69400 | 69400 | 69300 | 309 |
| 604 | 20250317 | 091900 | 4843314850 | 69400 | 69300 | 69400 | 69200 | 1093 |
| 605 | 20250317 | 091800 | 4767615150 | 69300 | 69200 | 69500 | 69150 | 3207 |
| 606 | 20250317 | 091700 | 4545518200 | 69250 | 69400 | 69400 | 69200 | 1808 |
| 607 | 20250317 | 091600 | 4420191050 | 69400 | 69450 | 69600 | 69400 | 2341 |
| 608 | 20250317 | 091500 | 4257584050 | 69400 | 69500 | 69600 | 69400 | 2940 |
| 609 | 20250317 | 091400 | 4053269950 | 69600 | 69600 | 69800 | 69500 | 4018 |
| 610 | 20250317 | 091300 | 3773421000 | 69600 | 69500 | 69650 | 69400 | 1974 |
| 611 | 20250317 | 091200 | 3636121100 | 69500 | 69100 | 70000 | 69100 | 6217 |
| 612 | 20250317 | 091100 | 3204574400 | 69100 | 68800 | 69100 | 68800 | 6158 |
| 613 | 20250317 | 091000 | 2780018000 | 68800 | 68600 | 68800 | 68500 | 6888 |
| 614 | 20250317 | 090900 | 2306843900 | 68700 | 68800 | 68800 | 68600 | 2801 |
| 615 | 20250317 | 090800 | 2114371200 | 68700 | 68800 | 68900 | 68700 | 1954 |
| 616 | 20250317 | 090700 | 1979928100 | 68800 | 68700 | 68900 | 68700 | 3240 |
| 617 | 20250317 | 090600 | 1757024700 | 68700 | 68800 | 68800 | 68700 | 1474 |
| 618 | 20250317 | 090500 | 1655726500 | 68800 | 68800 | 68900 | 68700 | 2044 |
| 619 | 20250317 | 090400 | 1515051550 | 68800 | 69000 | 69000 | 68700 | 3782 |
| 620 | 20250317 | 090300 | 1254781400 | 69000 | 69000 | 69100 | 68900 | 2142 |
| 621 | 20250317 | 090200 | 1107002800 | 68900 | 69100 | 69100 | 68800 | 4270 |
| 622 | 20250317 | 090100 | 812466900 | 69000 | 69400 | 69500 | 69000 | 4368 |
| 623 | 20250317 | 090000 | 510093000 | 69300 | 69800 | 69800 | 69000 | 7044 |