34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 3 | 20250319 | 192000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 4 | 20250319 | 191900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 5 | 20250319 | 191800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 6 | 20250319 | 191700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 7 | 20250319 | 191600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 8 | 20250319 | 191500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 9 | 20250319 | 191400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 10 | 20250319 | 191300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 11 | 20250319 | 191200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 12 | 20250319 | 191100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 13 | 20250319 | 191000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 14 | 20250319 | 190900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 15 | 20250319 | 190800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 16 | 20250319 | 190700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 17 | 20250319 | 190600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 18 | 20250319 | 190500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 19 | 20250319 | 190400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 20 | 20250319 | 190300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 21 | 20250319 | 190200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 22 | 20250319 | 190100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 23 | 20250319 | 190000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 24 | 20250319 | 185900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 25 | 20250319 | 185800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 26 | 20250319 | 185700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 27 | 20250319 | 185600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 28 | 20250319 | 185500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 29 | 20250319 | 185400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 30 | 20250319 | 185300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 31 | 20250319 | 185200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 32 | 20250319 | 185100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 33 | 20250319 | 185000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 34 | 20250319 | 184900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 35 | 20250319 | 184800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 36 | 20250319 | 184700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 37 | 20250319 | 184600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 38 | 20250319 | 184500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 39 | 20250319 | 184400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 40 | 20250319 | 184300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 41 | 20250319 | 184200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 42 | 20250319 | 184100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 43 | 20250319 | 184000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 44 | 20250319 | 183900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 45 | 20250319 | 183800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 46 | 20250319 | 183700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 47 | 20250319 | 183600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 48 | 20250319 | 183500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 49 | 20250319 | 183400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 50 | 20250319 | 183300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 51 | 20250319 | 183200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 52 | 20250319 | 183100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 53 | 20250319 | 183000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 54 | 20250319 | 182900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 55 | 20250319 | 182800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 56 | 20250319 | 182700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 57 | 20250319 | 182600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 58 | 20250319 | 182500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 59 | 20250319 | 182400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 60 | 20250319 | 182300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 61 | 20250319 | 182200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 62 | 20250319 | 182100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 63 | 20250319 | 182000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 64 | 20250319 | 181900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 65 | 20250319 | 181800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 66 | 20250319 | 181700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 67 | 20250319 | 181600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 68 | 20250319 | 181500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 69 | 20250319 | 181400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 70 | 20250319 | 181300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 71 | 20250319 | 181200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 72 | 20250319 | 181100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 73 | 20250319 | 181000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 74 | 20250319 | 180900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 75 | 20250319 | 180800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 76 | 20250319 | 180700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 77 | 20250319 | 180600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 78 | 20250319 | 180500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 79 | 20250319 | 180400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 80 | 20250319 | 180300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 81 | 20250319 | 180200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 82 | 20250319 | 180100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 83 | 20250319 | 180000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 84 | 20250319 | 175900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 85 | 20250319 | 175800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 86 | 20250319 | 175700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 87 | 20250319 | 175600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 88 | 20250319 | 175500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 89 | 20250319 | 175400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 90 | 20250319 | 175300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 91 | 20250319 | 175200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 92 | 20250319 | 175100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 93 | 20250319 | 175000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 94 | 20250319 | 174900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 95 | 20250319 | 174800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 96 | 20250319 | 174700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 97 | 20250319 | 174600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 98 | 20250319 | 174500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 99 | 20250319 | 174400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 100 | 20250319 | 174300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 101 | 20250319 | 174200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 102 | 20250319 | 174100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 103 | 20250319 | 174000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 104 | 20250319 | 173900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 105 | 20250319 | 173800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 106 | 20250319 | 173700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 107 | 20250319 | 173600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 108 | 20250319 | 173500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 109 | 20250319 | 173400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 110 | 20250319 | 173300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 111 | 20250319 | 173200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 112 | 20250319 | 173100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 113 | 20250319 | 173000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 114 | 20250319 | 172900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 115 | 20250319 | 172800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 116 | 20250319 | 172700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 117 | 20250319 | 172600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 118 | 20250319 | 172500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 119 | 20250319 | 172400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 120 | 20250319 | 172300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 121 | 20250319 | 172200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 122 | 20250319 | 172100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 123 | 20250319 | 172000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 124 | 20250319 | 171900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 125 | 20250319 | 171800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 126 | 20250319 | 171700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 127 | 20250319 | 171600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 128 | 20250319 | 171500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 129 | 20250319 | 171400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 130 | 20250319 | 171300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 131 | 20250319 | 171200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 132 | 20250319 | 171100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 133 | 20250319 | 171000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 134 | 20250319 | 170900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 135 | 20250319 | 170800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 136 | 20250319 | 170700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 137 | 20250319 | 170600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 138 | 20250319 | 170500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 139 | 20250319 | 170400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 140 | 20250319 | 170300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 141 | 20250319 | 170200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 142 | 20250319 | 170100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 143 | 20250319 | 170000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 144 | 20250319 | 165900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 145 | 20250319 | 165800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 146 | 20250319 | 165700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 147 | 20250319 | 165600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 148 | 20250319 | 165500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 149 | 20250319 | 165400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 150 | 20250319 | 165300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 151 | 20250319 | 165200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 152 | 20250319 | 165100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 153 | 20250319 | 165000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 154 | 20250319 | 164900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 155 | 20250319 | 164800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 156 | 20250319 | 164700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 157 | 20250319 | 164600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 158 | 20250319 | 164500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 159 | 20250319 | 164400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 160 | 20250319 | 164300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 161 | 20250319 | 164200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 162 | 20250319 | 164100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 163 | 20250319 | 164000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 164 | 20250319 | 163900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 165 | 20250319 | 163800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 166 | 20250319 | 163700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 167 | 20250319 | 163600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 168 | 20250319 | 163500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 169 | 20250319 | 163400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 170 | 20250319 | 163300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 171 | 20250319 | 163200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 172 | 20250319 | 163100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 173 | 20250319 | 163000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 174 | 20250319 | 162900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 175 | 20250319 | 162800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 176 | 20250319 | 162700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 177 | 20250319 | 162600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 178 | 20250319 | 162500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 179 | 20250319 | 162400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 180 | 20250319 | 162300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 181 | 20250319 | 162200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 182 | 20250319 | 162100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 183 | 20250319 | 162000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 184 | 20250319 | 161900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 185 | 20250319 | 161800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 186 | 20250319 | 161700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 187 | 20250319 | 161600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 188 | 20250319 | 161500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 189 | 20250319 | 161400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 190 | 20250319 | 161300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 191 | 20250319 | 161200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 192 | 20250319 | 161100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 193 | 20250319 | 161000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 194 | 20250319 | 160900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 195 | 20250319 | 160800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 196 | 20250319 | 160700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 197 | 20250319 | 160600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 198 | 20250319 | 160500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 199 | 20250319 | 160400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 200 | 20250319 | 160300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 201 | 20250319 | 160200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 202 | 20250319 | 160100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 203 | 20250319 | 160000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 204 | 20250319 | 155900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 205 | 20250319 | 155800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 206 | 20250319 | 155700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 207 | 20250319 | 155600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 208 | 20250319 | 155500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 209 | 20250319 | 155400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 210 | 20250319 | 155300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 211 | 20250319 | 155200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 212 | 20250319 | 155100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 213 | 20250319 | 155000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 214 | 20250319 | 154900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 215 | 20250319 | 154800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 216 | 20250319 | 154700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 217 | 20250319 | 154600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 218 | 20250319 | 154500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 219 | 20250319 | 154400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 220 | 20250319 | 154300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 221 | 20250319 | 154200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 222 | 20250319 | 154100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 223 | 20250319 | 154000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 224 | 20250319 | 153900 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 225 | 20250319 | 153800 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 226 | 20250319 | 153700 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 227 | 20250319 | 153600 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 228 | 20250319 | 153500 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 229 | 20250319 | 153400 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 230 | 20250319 | 153300 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 231 | 20250319 | 153200 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 232 | 20250319 | 153100 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 233 | 20250319 | 153000 | 64756843500 | 62800 | 62800 | 62800 | 62800 | 19283 |
| 234 | 20250319 | 152900 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 235 | 20250319 | 152800 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 236 | 20250319 | 152700 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 237 | 20250319 | 152600 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 238 | 20250319 | 152500 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 239 | 20250319 | 152400 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 240 | 20250319 | 152300 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 241 | 20250319 | 152200 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 242 | 20250319 | 152100 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 243 | 20250319 | 152000 | 63545871100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 244 | 20250319 | 151900 | 63545871100 | 62800 | 62850 | 62900 | 62800 | 1466 |
| 245 | 20250319 | 151800 | 63453737550 | 62900 | 62850 | 62900 | 62800 | 648 |
| 246 | 20250319 | 151700 | 63412997050 | 62850 | 62700 | 62900 | 62700 | 3737 |
| 247 | 20250319 | 151600 | 63178320650 | 62700 | 62700 | 62800 | 62700 | 3610 |
| 248 | 20250319 | 151500 | 62951865750 | 62700 | 62800 | 62850 | 62700 | 3537 |
| 249 | 20250319 | 151400 | 62729954450 | 62800 | 62800 | 62850 | 62800 | 935 |
| 250 | 20250319 | 151300 | 62671228000 | 62800 | 62800 | 62900 | 62750 | 1116 |
| 251 | 20250319 | 151200 | 62601129400 | 62800 | 62700 | 62900 | 62700 | 5983 |
| 252 | 20250319 | 151100 | 62225505850 | 62700 | 62700 | 62800 | 62600 | 4565 |
| 253 | 20250319 | 151000 | 61939356100 | 62700 | 62700 | 62800 | 62700 | 2229 |
| 254 | 20250319 | 150900 | 61799543250 | 62700 | 62700 | 62800 | 62700 | 1676 |
| 255 | 20250319 | 150800 | 61694413950 | 62700 | 62700 | 62800 | 62700 | 1651 |
| 256 | 20250319 | 150700 | 61590879700 | 62700 | 62800 | 62900 | 62700 | 3759 |
| 257 | 20250319 | 150600 | 61354854600 | 62800 | 62800 | 62900 | 62700 | 2318 |
| 258 | 20250319 | 150500 | 61209293600 | 62800 | 62800 | 62900 | 62800 | 1111 |
| 259 | 20250319 | 150400 | 61139519700 | 62900 | 62800 | 62900 | 62700 | 1593 |
| 260 | 20250319 | 150300 | 61039472800 | 62850 | 62800 | 62900 | 62800 | 830 |
| 261 | 20250319 | 150200 | 60987338650 | 62900 | 62800 | 62900 | 62750 | 968 |
| 262 | 20250319 | 150100 | 60926545900 | 62800 | 62700 | 62900 | 62700 | 4981 |
| 263 | 20250319 | 150000 | 60613752450 | 62700 | 62700 | 62800 | 62700 | 1575 |
| 264 | 20250319 | 145900 | 60514916500 | 62700 | 62700 | 62900 | 62700 | 6113 |
| 265 | 20250319 | 145800 | 60131073600 | 62700 | 62700 | 62800 | 62700 | 1230 |
| 266 | 20250319 | 145700 | 60053944000 | 62700 | 62700 | 62800 | 62700 | 1328 |
| 267 | 20250319 | 145600 | 59970671250 | 62700 | 62700 | 62800 | 62700 | 1339 |
| 268 | 20250319 | 145500 | 59886714150 | 62800 | 62700 | 62800 | 62700 | 1902 |
| 269 | 20250319 | 145400 | 59767420250 | 62700 | 62700 | 62800 | 62700 | 1851 |
| 270 | 20250319 | 145300 | 59651354300 | 62700 | 62700 | 62900 | 62700 | 3325 |
| 271 | 20250319 | 145200 | 59442648700 | 62800 | 62800 | 62900 | 62700 | 3539 |
| 272 | 20250319 | 145100 | 59220481600 | 62800 | 62800 | 62900 | 62800 | 918 |
| 273 | 20250319 | 145000 | 59162827400 | 62800 | 62800 | 62900 | 62800 | 1686 |
| 274 | 20250319 | 144900 | 59056902100 | 62800 | 62800 | 62900 | 62800 | 1140 |
| 275 | 20250319 | 144800 | 58985306750 | 62800 | 62800 | 62900 | 62800 | 1960 |
| 276 | 20250319 | 144700 | 58862207150 | 62800 | 62800 | 62900 | 62750 | 6241 |
| 277 | 20250319 | 144600 | 58470031300 | 62800 | 62800 | 62900 | 62800 | 1763 |
| 278 | 20250319 | 144500 | 58359303900 | 62800 | 62800 | 62900 | 62800 | 1589 |
| 279 | 20250319 | 144400 | 58259491500 | 62800 | 62800 | 62900 | 62800 | 2507 |
| 280 | 20250319 | 144300 | 58101899950 | 62800 | 62900 | 62950 | 62800 | 1241 |
| 281 | 20250319 | 144200 | 58023916150 | 62900 | 62800 | 63000 | 62800 | 3238 |
| 282 | 20250319 | 144100 | 57820327900 | 62800 | 62800 | 62900 | 62800 | 1341 |
| 283 | 20250319 | 144000 | 57736094400 | 62800 | 62800 | 62900 | 62800 | 1677 |
| 284 | 20250319 | 143900 | 57630715000 | 62800 | 62900 | 62950 | 62800 | 1716 |
| 285 | 20250319 | 143800 | 57522844550 | 62900 | 62900 | 63000 | 62900 | 1391 |
| 286 | 20250319 | 143700 | 57435348800 | 62900 | 62900 | 63000 | 62900 | 2786 |
| 287 | 20250319 | 143600 | 57260081450 | 62900 | 62900 | 63000 | 62900 | 1005 |
| 288 | 20250319 | 143500 | 57196837150 | 62900 | 63000 | 63100 | 62900 | 3301 |
| 289 | 20250319 | 143400 | 56989007850 | 63000 | 63000 | 63100 | 63000 | 1001 |
| 290 | 20250319 | 143300 | 56925927550 | 63000 | 63100 | 63100 | 63000 | 1388 |
| 291 | 20250319 | 143200 | 56838473950 | 63100 | 63000 | 63100 | 63000 | 1713 |
| 292 | 20250319 | 143100 | 56730493600 | 63000 | 63000 | 63100 | 63000 | 1631 |
| 293 | 20250319 | 143000 | 56627720000 | 63000 | 62900 | 63100 | 62900 | 3986 |
| 294 | 20250319 | 142900 | 56376657850 | 62900 | 62900 | 63000 | 62900 | 958 |
| 295 | 20250319 | 142800 | 56316373900 | 62900 | 62900 | 63000 | 62900 | 1031 |
| 296 | 20250319 | 142700 | 56251515600 | 62900 | 62800 | 63000 | 62800 | 3367 |
| 297 | 20250319 | 142600 | 56039737900 | 62800 | 62700 | 62900 | 62700 | 2026 |
| 298 | 20250319 | 142500 | 55912529400 | 62700 | 62700 | 62800 | 62700 | 605 |
| 299 | 20250319 | 142400 | 55874587850 | 62700 | 62600 | 62800 | 62600 | 5047 |
| 300 | 20250319 | 142300 | 55558163850 | 62600 | 62600 | 62700 | 62600 | 1380 |
| 301 | 20250319 | 142200 | 55471767000 | 62700 | 62600 | 62700 | 62600 | 2263 |
| 302 | 20250319 | 142100 | 55330013150 | 62700 | 62600 | 62700 | 62600 | 1101 |
| 303 | 20250319 | 142000 | 55261076750 | 62600 | 62700 | 62700 | 62600 | 1345 |
| 304 | 20250319 | 141900 | 55176826600 | 62700 | 62700 | 62800 | 62600 | 1597 |
| 305 | 20250319 | 141800 | 55076693900 | 62700 | 62700 | 62800 | 62700 | 1869 |
| 306 | 20250319 | 141700 | 54959494700 | 62800 | 62700 | 62900 | 62700 | 3022 |
| 307 | 20250319 | 141600 | 54769789000 | 62700 | 62800 | 62900 | 62700 | 1363 |
| 308 | 20250319 | 141500 | 54684258700 | 62800 | 62700 | 62800 | 62600 | 5659 |
| 309 | 20250319 | 141400 | 54329471900 | 62800 | 62700 | 62800 | 62600 | 2763 |
| 310 | 20250319 | 141300 | 54156262600 | 62700 | 62700 | 62800 | 62700 | 1225 |
| 311 | 20250319 | 141200 | 54079447650 | 62800 | 62800 | 62800 | 62700 | 906 |
| 312 | 20250319 | 141100 | 54022627650 | 62700 | 62700 | 62800 | 62700 | 997 |
| 313 | 20250319 | 141000 | 53960113300 | 62700 | 62700 | 62800 | 62700 | 5293 |
| 314 | 20250319 | 140900 | 53628228700 | 62700 | 62800 | 62800 | 62700 | 1934 |
| 315 | 20250319 | 140800 | 53506831150 | 62800 | 62800 | 62900 | 62800 | 996 |
| 316 | 20250319 | 140700 | 53444274950 | 62800 | 62800 | 62900 | 62800 | 2163 |
| 317 | 20250319 | 140600 | 53308431850 | 62800 | 62800 | 62900 | 62800 | 1499 |
| 318 | 20250319 | 140500 | 53214289900 | 62800 | 62900 | 63000 | 62800 | 1036 |
| 319 | 20250319 | 140400 | 53149153950 | 62900 | 63000 | 63000 | 62800 | 3807 |
| 320 | 20250319 | 140300 | 52909853000 | 62900 | 62900 | 63000 | 62900 | 1332 |
| 321 | 20250319 | 140200 | 52826062150 | 62900 | 62950 | 63000 | 62900 | 1863 |
| 322 | 20250319 | 140100 | 52708837800 | 62900 | 62900 | 63000 | 62900 | 3887 |
| 323 | 20250319 | 140000 | 52464068700 | 62950 | 63000 | 63050 | 62900 | 9418 |
| 324 | 20250319 | 135900 | 51870735000 | 63000 | 63000 | 63100 | 63000 | 846 |
| 325 | 20250319 | 135800 | 51817423500 | 63000 | 63000 | 63100 | 63000 | 988 |
| 326 | 20250319 | 135700 | 51755167050 | 63000 | 63100 | 63100 | 63000 | 2585 |
| 327 | 20250319 | 135600 | 51592097850 | 63100 | 63200 | 63200 | 63100 | 832 |
| 328 | 20250319 | 135500 | 51539589300 | 63200 | 63100 | 63200 | 63100 | 719 |
| 329 | 20250319 | 135400 | 51494213350 | 63100 | 63200 | 63200 | 63100 | 623 |
| 330 | 20250319 | 135300 | 51454887350 | 63100 | 63100 | 63200 | 63000 | 2391 |
| 331 | 20250319 | 135200 | 51304016300 | 63100 | 63100 | 63150 | 63100 | 711 |
| 332 | 20250319 | 135100 | 51259149150 | 63150 | 63050 | 63200 | 63050 | 1842 |
| 333 | 20250319 | 135000 | 51142904250 | 63100 | 63100 | 63100 | 63050 | 1900 |
| 334 | 20250319 | 134900 | 51023028450 | 63050 | 63000 | 63100 | 63000 | 2159 |
| 335 | 20250319 | 134800 | 50886830200 | 63100 | 63000 | 63100 | 63000 | 564 |
| 336 | 20250319 | 134700 | 50851279150 | 63100 | 63000 | 63100 | 63000 | 433 |
| 337 | 20250319 | 134600 | 50823976950 | 63100 | 63050 | 63100 | 63000 | 1827 |
| 338 | 20250319 | 134500 | 50708867300 | 63050 | 63000 | 63100 | 63000 | 946 |
| 339 | 20250319 | 134400 | 50649248650 | 63100 | 63100 | 63200 | 63000 | 3680 |
| 340 | 20250319 | 134300 | 50417024650 | 63100 | 63100 | 63200 | 63100 | 3584 |
| 341 | 20250319 | 134200 | 50190847550 | 63100 | 63100 | 63200 | 63100 | 769 |
| 342 | 20250319 | 134100 | 50142272650 | 63100 | 63100 | 63200 | 63100 | 703 |
| 343 | 20250319 | 134000 | 50097857900 | 63200 | 63100 | 63200 | 63100 | 549 |
| 344 | 20250319 | 133900 | 50063203850 | 63100 | 63100 | 63200 | 63100 | 477 |
| 345 | 20250319 | 133800 | 50033080850 | 63100 | 63200 | 63200 | 63100 | 723 |
| 346 | 20250319 | 133700 | 49987404750 | 63100 | 63200 | 63250 | 63100 | 4827 |
| 347 | 20250319 | 133600 | 49682455100 | 63100 | 63100 | 63200 | 63000 | 3102 |
| 348 | 20250319 | 133500 | 49486752200 | 63100 | 63100 | 63100 | 63000 | 1070 |
| 349 | 20250319 | 133400 | 49419249000 | 63000 | 63000 | 63100 | 63000 | 557 |
| 350 | 20250319 | 133300 | 49384141500 | 63050 | 63100 | 63100 | 63000 | 904 |
| 351 | 20250319 | 133200 | 49327153800 | 63000 | 63000 | 63100 | 63000 | 2464 |
| 352 | 20250319 | 133100 | 49171684250 | 63000 | 63100 | 63100 | 63000 | 1203 |
| 353 | 20250319 | 133000 | 49095807500 | 63000 | 62900 | 63100 | 62900 | 893 |
| 354 | 20250319 | 132900 | 49039572100 | 63000 | 62900 | 63000 | 62900 | 2899 |
| 355 | 20250319 | 132800 | 48856979100 | 62900 | 62900 | 63000 | 62900 | 283 |
| 356 | 20250319 | 132700 | 48839172800 | 62900 | 63000 | 63000 | 62900 | 957 |
| 357 | 20250319 | 132600 | 48778941150 | 63000 | 62900 | 63000 | 62900 | 463 |
| 358 | 20250319 | 132500 | 48749810900 | 62900 | 62900 | 63000 | 62800 | 2995 |
| 359 | 20250319 | 132400 | 48561448900 | 62800 | 62900 | 62900 | 62800 | 1720 |
| 360 | 20250319 | 132300 | 48453323300 | 62900 | 62800 | 62900 | 62800 | 791 |
| 361 | 20250319 | 132200 | 48403640200 | 62900 | 62800 | 62900 | 62800 | 686 |
| 362 | 20250319 | 132100 | 48360538300 | 62800 | 62800 | 62900 | 62800 | 715 |
| 363 | 20250319 | 132000 | 48315608550 | 62800 | 62900 | 62900 | 62800 | 435 |
| 364 | 20250319 | 131900 | 48288265700 | 62800 | 62800 | 62900 | 62800 | 887 |
| 365 | 20250319 | 131800 | 48232503000 | 62800 | 62900 | 62900 | 62800 | 644 |
| 366 | 20250319 | 131700 | 48192050800 | 62900 | 62800 | 62900 | 62800 | 437 |
| 367 | 20250319 | 131600 | 48164601900 | 62900 | 62900 | 63000 | 62900 | 2477 |
| 368 | 20250319 | 131500 | 48008736350 | 62900 | 62900 | 63000 | 62900 | 1204 |
| 369 | 20250319 | 131400 | 47932929500 | 62900 | 62900 | 63000 | 62900 | 526 |
| 370 | 20250319 | 131300 | 47899831600 | 62900 | 62900 | 63000 | 62900 | 564 |
| 371 | 20250319 | 131200 | 47864346650 | 62950 | 63050 | 63100 | 62900 | 2518 |
| 372 | 20250319 | 131100 | 47705704450 | 63100 | 63100 | 63200 | 63000 | 3672 |
| 373 | 20250319 | 131000 | 47473835600 | 63100 | 63000 | 63200 | 62900 | 9783 |
| 374 | 20250319 | 130900 | 46856937100 | 63000 | 62900 | 63000 | 62900 | 887 |
| 375 | 20250319 | 130800 | 46801088550 | 62900 | 62900 | 63000 | 62900 | 1480 |
| 376 | 20250319 | 130700 | 46707927200 | 63000 | 62600 | 63000 | 62600 | 10097 |
| 377 | 20250319 | 130600 | 46073889550 | 62650 | 62600 | 62700 | 62600 | 545 |
| 378 | 20250319 | 130500 | 46039770200 | 62600 | 62500 | 62700 | 62500 | 3221 |
| 379 | 20250319 | 130400 | 45838168850 | 62500 | 62550 | 62600 | 62500 | 1039 |
| 380 | 20250319 | 130300 | 45773158200 | 62550 | 62500 | 62600 | 62500 | 665 |
| 381 | 20250319 | 130200 | 45731576000 | 62500 | 62500 | 62600 | 62500 | 708 |
| 382 | 20250319 | 130100 | 45687306950 | 62500 | 62600 | 62600 | 62500 | 1401 |
| 383 | 20250319 | 130000 | 45599637050 | 62600 | 62600 | 62700 | 62600 | 597 |
| 384 | 20250319 | 125900 | 45562254550 | 62600 | 62600 | 62700 | 62600 | 657 |
| 385 | 20250319 | 125800 | 45521123850 | 62650 | 62600 | 62700 | 62600 | 444 |
| 386 | 20250319 | 125700 | 45493321950 | 62650 | 62650 | 62700 | 62600 | 915 |
| 387 | 20250319 | 125600 | 45436024350 | 62600 | 62700 | 62700 | 62600 | 609 |
| 388 | 20250319 | 125500 | 45397876150 | 62700 | 62600 | 62700 | 62600 | 645 |
| 389 | 20250319 | 125400 | 45357462750 | 62650 | 62650 | 62700 | 62600 | 275 |
| 390 | 20250319 | 125300 | 45340235450 | 62650 | 62600 | 62650 | 62600 | 1040 |
| 391 | 20250319 | 125200 | 45275127900 | 62600 | 62650 | 62650 | 62600 | 266 |
| 392 | 20250319 | 125100 | 45258475450 | 62600 | 62600 | 62700 | 62600 | 344 |
| 393 | 20250319 | 125000 | 45236922500 | 62600 | 62500 | 62700 | 62500 | 929 |
| 394 | 20250319 | 124900 | 45178770750 | 62550 | 62550 | 62600 | 62500 | 2228 |
| 395 | 20250319 | 124800 | 45039332800 | 62550 | 62550 | 62600 | 62500 | 539 |
| 396 | 20250319 | 124700 | 45005626250 | 62600 | 62550 | 62600 | 62500 | 429 |
| 397 | 20250319 | 124600 | 44978795850 | 62550 | 62600 | 62650 | 62500 | 2575 |
| 398 | 20250319 | 124500 | 44817616450 | 62600 | 62600 | 62650 | 62600 | 290 |
| 399 | 20250319 | 124400 | 44799460150 | 62650 | 62700 | 62750 | 62600 | 655 |
| 400 | 20250319 | 124300 | 44758429400 | 62750 | 62800 | 62800 | 62700 | 297 |
| 401 | 20250319 | 124200 | 44739795500 | 62700 | 62650 | 62800 | 62650 | 5525 |
| 402 | 20250319 | 124100 | 44393379100 | 62600 | 62600 | 62700 | 62550 | 1687 |
| 403 | 20250319 | 124000 | 44287771900 | 62650 | 62600 | 62700 | 62600 | 1131 |
| 404 | 20250319 | 123900 | 44216939300 | 62600 | 62650 | 62700 | 62600 | 445 |
| 405 | 20250319 | 123800 | 44189075250 | 62600 | 62600 | 62700 | 62600 | 1472 |
| 406 | 20250319 | 123700 | 44096869750 | 62600 | 62600 | 62650 | 62600 | 519 |
| 407 | 20250319 | 123600 | 44064377450 | 62650 | 62600 | 62650 | 62600 | 408 |
| 408 | 20250319 | 123500 | 44038834500 | 62650 | 62600 | 62650 | 62600 | 388 |
| 409 | 20250319 | 123400 | 44014540550 | 62600 | 62600 | 62650 | 62600 | 3096 |
| 410 | 20250319 | 123300 | 43820702600 | 62700 | 62750 | 62750 | 62700 | 692 |
| 411 | 20250319 | 123200 | 43777312750 | 62700 | 62700 | 62750 | 62700 | 625 |
| 412 | 20250319 | 123100 | 43738124350 | 62700 | 62700 | 62750 | 62700 | 1012 |
| 413 | 20250319 | 123000 | 43674671000 | 62700 | 62700 | 62750 | 62700 | 344 |
| 414 | 20250319 | 122900 | 43653100900 | 62750 | 62700 | 62750 | 62700 | 484 |
| 415 | 20250319 | 122800 | 43622752350 | 62700 | 62700 | 62750 | 62700 | 570 |
| 416 | 20250319 | 122700 | 43587012450 | 62700 | 62750 | 62750 | 62700 | 1191 |
| 417 | 20250319 | 122600 | 43512334550 | 62700 | 62750 | 62750 | 62700 | 1626 |
| 418 | 20250319 | 122500 | 43410378300 | 62750 | 62700 | 62750 | 62700 | 927 |
| 419 | 20250319 | 122400 | 43352229250 | 62700 | 62700 | 62750 | 62700 | 1840 |
| 420 | 20250319 | 122300 | 43236840050 | 62750 | 62700 | 62750 | 62700 | 819 |
| 421 | 20250319 | 122200 | 43185468750 | 62700 | 62750 | 62800 | 62700 | 510 |
| 422 | 20250319 | 122100 | 43153487450 | 62750 | 62850 | 62850 | 62750 | 782 |
| 423 | 20250319 | 122000 | 43104376050 | 62800 | 62800 | 62900 | 62800 | 382 |
| 424 | 20250319 | 121900 | 43080380000 | 62900 | 62900 | 62900 | 62800 | 956 |
| 425 | 20250319 | 121800 | 43020340300 | 62800 | 62800 | 62900 | 62800 | 414 |
| 426 | 20250319 | 121700 | 42994340200 | 62800 | 62800 | 62900 | 62800 | 431 |
| 427 | 20250319 | 121600 | 42967267750 | 62800 | 62900 | 62900 | 62800 | 705 |
| 428 | 20250319 | 121500 | 42922986150 | 62800 | 62800 | 62900 | 62800 | 859 |
| 429 | 20250319 | 121400 | 42869038050 | 62800 | 62800 | 62900 | 62800 | 1328 |
| 430 | 20250319 | 121300 | 42785536250 | 62800 | 62800 | 62900 | 62800 | 1146 |
| 431 | 20250319 | 121200 | 42713562050 | 62900 | 62800 | 62900 | 62800 | 334 |
| 432 | 20250319 | 121100 | 42692581650 | 62800 | 62800 | 62900 | 62800 | 281 |
| 433 | 20250319 | 121000 | 42674926550 | 62800 | 62800 | 62900 | 62800 | 545 |
| 434 | 20250319 | 120900 | 42640689350 | 62900 | 62900 | 62900 | 62800 | 852 |
| 435 | 20250319 | 120800 | 42587159450 | 62900 | 62900 | 62900 | 62800 | 466 |
| 436 | 20250319 | 120700 | 42557874150 | 62800 | 62900 | 62900 | 62800 | 1167 |
| 437 | 20250319 | 120600 | 42484507550 | 62900 | 62800 | 62900 | 62800 | 558 |
| 438 | 20250319 | 120500 | 42449449450 | 62900 | 62900 | 62900 | 62800 | 888 |
| 439 | 20250319 | 120400 | 42393603550 | 62900 | 62900 | 62900 | 62800 | 567 |
| 440 | 20250319 | 120300 | 42357980200 | 62800 | 62800 | 62900 | 62800 | 578 |
| 441 | 20250319 | 120200 | 42321673400 | 62800 | 62850 | 62900 | 62800 | 543 |
| 442 | 20250319 | 120100 | 42287527150 | 62850 | 62800 | 62900 | 62800 | 206 |
| 443 | 20250319 | 120000 | 42274587150 | 62800 | 62900 | 62900 | 62800 | 221 |
| 444 | 20250319 | 115900 | 42260698400 | 62900 | 62900 | 62950 | 62800 | 952 |
| 445 | 20250319 | 115800 | 42200837250 | 62900 | 62800 | 62950 | 62800 | 1175 |
| 446 | 20250319 | 115700 | 42126933150 | 62900 | 62850 | 62900 | 62800 | 2604 |
| 447 | 20250319 | 115600 | 41963161850 | 62800 | 62800 | 62900 | 62800 | 969 |
| 448 | 20250319 | 115500 | 41902277950 | 62850 | 62800 | 62900 | 62700 | 5463 |
| 449 | 20250319 | 115400 | 41559218050 | 62750 | 62800 | 62800 | 62700 | 571 |
| 450 | 20250319 | 115300 | 41523406900 | 62800 | 62750 | 62800 | 62700 | 507 |
| 451 | 20250319 | 115200 | 41491607200 | 62750 | 62700 | 62750 | 62700 | 259 |
| 452 | 20250319 | 115100 | 41475365350 | 62700 | 62700 | 62800 | 62700 | 915 |
| 453 | 20250319 | 115000 | 41417933550 | 62700 | 62700 | 62750 | 62700 | 304 |
| 454 | 20250319 | 114900 | 41398870500 | 62700 | 62750 | 62750 | 62700 | 406 |
| 455 | 20250319 | 114800 | 41373413200 | 62750 | 62650 | 62800 | 62600 | 4965 |
| 456 | 20250319 | 114700 | 41062113350 | 62600 | 62650 | 62700 | 62600 | 1607 |
| 457 | 20250319 | 114600 | 40961437350 | 62600 | 62650 | 62700 | 62600 | 902 |
| 458 | 20250319 | 114500 | 40904914200 | 62700 | 62600 | 62700 | 62600 | 1067 |
| 459 | 20250319 | 114400 | 40838113950 | 62600 | 62700 | 62700 | 62600 | 505 |
| 460 | 20250319 | 114300 | 40806496600 | 62700 | 62650 | 62700 | 62600 | 482 |
| 461 | 20250319 | 114200 | 40776311700 | 62600 | 62600 | 62650 | 62600 | 733 |
| 462 | 20250319 | 114100 | 40730424500 | 62650 | 62650 | 62700 | 62600 | 380 |
| 463 | 20250319 | 114000 | 40706623600 | 62700 | 62600 | 62700 | 62600 | 1250 |
| 464 | 20250319 | 113900 | 40628301950 | 62600 | 62600 | 62650 | 62600 | 807 |
| 465 | 20250319 | 113800 | 40577783350 | 62600 | 62600 | 62650 | 62600 | 322 |
| 466 | 20250319 | 113700 | 40557624900 | 62600 | 62600 | 62650 | 62600 | 461 |
| 467 | 20250319 | 113600 | 40528765400 | 62600 | 62600 | 62650 | 62600 | 863 |
| 468 | 20250319 | 113500 | 40474740900 | 62600 | 62600 | 62650 | 62600 | 737 |
| 469 | 20250319 | 113400 | 40428602500 | 62650 | 62600 | 62650 | 62600 | 100 |
| 470 | 20250319 | 113300 | 40422342100 | 62650 | 62600 | 62650 | 62600 | 291 |
| 471 | 20250319 | 113200 | 40404123300 | 62650 | 62650 | 62650 | 62600 | 854 |
| 472 | 20250319 | 113100 | 40350660950 | 62600 | 62600 | 62700 | 62600 | 302 |
| 473 | 20250319 | 113000 | 40331752950 | 62600 | 62650 | 62700 | 62600 | 1243 |
| 474 | 20250319 | 112900 | 40253877850 | 62600 | 62650 | 62700 | 62600 | 1011 |
| 475 | 20250319 | 112800 | 40190510750 | 62700 | 62550 | 62700 | 62500 | 2296 |
| 476 | 20250319 | 112700 | 40046779750 | 62600 | 62550 | 62600 | 62500 | 706 |
| 477 | 20250319 | 112600 | 40002625200 | 62500 | 62500 | 62600 | 62500 | 347 |
| 478 | 20250319 | 112500 | 39980932000 | 62500 | 62600 | 62600 | 62500 | 2904 |
| 479 | 20250319 | 112400 | 39799278000 | 62600 | 62500 | 62600 | 62500 | 881 |
| 480 | 20250319 | 112300 | 39744148950 | 62500 | 62400 | 62600 | 62400 | 1132 |
| 481 | 20250319 | 112200 | 39673399100 | 62500 | 62500 | 62550 | 62400 | 3035 |
| 482 | 20250319 | 112100 | 39483951250 | 62500 | 62500 | 62550 | 62500 | 496 |
| 483 | 20250319 | 112000 | 39452950350 | 62500 | 62300 | 62600 | 62300 | 7223 |
| 484 | 20250319 | 111900 | 39001843100 | 62300 | 62400 | 62450 | 62300 | 12060 |
| 485 | 20250319 | 111800 | 38250120800 | 62400 | 62400 | 62450 | 62400 | 1500 |
| 486 | 20250319 | 111700 | 38156519400 | 62400 | 62450 | 62500 | 62400 | 2882 |
| 487 | 20250319 | 111600 | 37976654300 | 62450 | 62400 | 62500 | 62400 | 1061 |
| 488 | 20250319 | 111500 | 37910435250 | 62500 | 62400 | 62500 | 62400 | 507 |
| 489 | 20250319 | 111400 | 37878789050 | 62450 | 62500 | 62500 | 62400 | 1078 |
| 490 | 20250319 | 111300 | 37811484600 | 62550 | 62500 | 62550 | 62500 | 1156 |
| 491 | 20250319 | 111200 | 37739233800 | 62500 | 62500 | 62550 | 62500 | 377 |
| 492 | 20250319 | 111100 | 37715669350 | 62550 | 62500 | 62550 | 62500 | 1900 |
| 493 | 20250319 | 111000 | 37596918400 | 62500 | 62500 | 62600 | 62500 | 1448 |
| 494 | 20250319 | 110900 | 37506413150 | 62550 | 62500 | 62600 | 62500 | 973 |
| 495 | 20250319 | 110800 | 37445596300 | 62500 | 62600 | 62600 | 62500 | 944 |
| 496 | 20250319 | 110700 | 37386592400 | 62500 | 62600 | 62650 | 62500 | 1256 |
| 497 | 20250319 | 110600 | 37308003300 | 62600 | 62650 | 62700 | 62600 | 1311 |
| 498 | 20250319 | 110500 | 37225927450 | 62650 | 62700 | 62800 | 62600 | 8712 |
| 499 | 20250319 | 110400 | 36679441950 | 62700 | 62750 | 62800 | 62700 | 302 |
| 500 | 20250319 | 110300 | 36660499100 | 62800 | 62800 | 62800 | 62700 | 1075 |
| 501 | 20250319 | 110200 | 36593074950 | 62900 | 62800 | 62900 | 62800 | 777 |
| 502 | 20250319 | 110100 | 36544242650 | 62700 | 62800 | 63000 | 62700 | 3093 |
| 503 | 20250319 | 110000 | 36349914250 | 62900 | 62800 | 63000 | 62800 | 4316 |
| 504 | 20250319 | 105900 | 36078450850 | 62800 | 62700 | 62900 | 62700 | 2380 |
| 505 | 20250319 | 105800 | 35928999000 | 62750 | 62700 | 62800 | 62700 | 1042 |
| 506 | 20250319 | 105700 | 35863602000 | 62750 | 62750 | 62750 | 62700 | 667 |
| 507 | 20250319 | 105600 | 35821778450 | 62750 | 62700 | 62750 | 62700 | 1069 |
| 508 | 20250319 | 105500 | 35754750500 | 62750 | 62600 | 62750 | 62600 | 2925 |
| 509 | 20250319 | 105400 | 35571528550 | 62600 | 62500 | 62600 | 62500 | 1936 |
| 510 | 20250319 | 105300 | 35450430000 | 62500 | 62500 | 62600 | 62500 | 1809 |
| 511 | 20250319 | 105200 | 35337344200 | 62500 | 62550 | 62550 | 62500 | 2447 |
| 512 | 20250319 | 105100 | 35184399050 | 62550 | 62600 | 62650 | 62500 | 1566 |
| 513 | 20250319 | 105000 | 35086382700 | 62800 | 62700 | 62800 | 62600 | 1497 |
| 514 | 20250319 | 104900 | 34992509000 | 62700 | 62500 | 62700 | 62500 | 1416 |
| 515 | 20250319 | 104800 | 34903884350 | 62500 | 62600 | 62600 | 62500 | 3092 |
| 516 | 20250319 | 104700 | 34710389950 | 62500 | 62500 | 62600 | 62500 | 2033 |
| 517 | 20250319 | 104600 | 34583307150 | 62600 | 62700 | 62700 | 62500 | 1719 |
| 518 | 20250319 | 104500 | 34475672450 | 62700 | 62800 | 62850 | 62700 | 1295 |
| 519 | 20250319 | 104400 | 34394425450 | 62800 | 62700 | 62900 | 62700 | 2399 |
| 520 | 20250319 | 104300 | 34243765550 | 62700 | 62600 | 62800 | 62500 | 3893 |
| 521 | 20250319 | 104200 | 33999893450 | 62500 | 62450 | 62700 | 62450 | 4828 |
| 522 | 20250319 | 104100 | 33698026200 | 62500 | 62300 | 62500 | 62300 | 9563 |
| 523 | 20250319 | 104000 | 33101492000 | 62300 | 62400 | 62450 | 62250 | 10662 |
| 524 | 20250319 | 103900 | 32436951400 | 62450 | 62500 | 62600 | 62400 | 11054 |
| 525 | 20250319 | 103800 | 31746166550 | 62500 | 62550 | 62600 | 62500 | 4621 |
| 526 | 20250319 | 103700 | 31457309500 | 62500 | 62600 | 62700 | 62500 | 3273 |
| 527 | 20250319 | 103600 | 31252464700 | 62600 | 62600 | 62700 | 62600 | 1464 |
| 528 | 20250319 | 103500 | 31160812400 | 62600 | 62650 | 62700 | 62600 | 3221 |
| 529 | 20250319 | 103400 | 30959169450 | 62600 | 62650 | 62700 | 62500 | 20229 |
| 530 | 20250319 | 103300 | 29693148250 | 62600 | 62700 | 62800 | 62600 | 3313 |
| 531 | 20250319 | 103200 | 29485474400 | 62700 | 62750 | 62800 | 62700 | 4496 |
| 532 | 20250319 | 103100 | 29203568600 | 62750 | 62800 | 62900 | 62700 | 4957 |
| 533 | 20250319 | 103000 | 28892430750 | 62800 | 62900 | 63000 | 62800 | 6258 |
| 534 | 20250319 | 102900 | 28498821850 | 62900 | 62900 | 62950 | 62800 | 2006 |
| 535 | 20250319 | 102800 | 28372649000 | 62950 | 62900 | 62950 | 62900 | 1776 |
| 536 | 20250319 | 102700 | 28260936950 | 62900 | 62900 | 63000 | 62800 | 2493 |
| 537 | 20250319 | 102600 | 28104134200 | 62800 | 62900 | 63000 | 62800 | 8893 |
| 538 | 20250319 | 102500 | 27545063700 | 62950 | 62900 | 62950 | 62900 | 533 |
| 539 | 20250319 | 102400 | 27511536250 | 62900 | 63000 | 63000 | 62900 | 2136 |
| 540 | 20250319 | 102300 | 27377048350 | 63000 | 62950 | 63000 | 62800 | 2266 |
| 541 | 20250319 | 102200 | 27234487150 | 62900 | 62950 | 63000 | 62900 | 2108 |
| 542 | 20250319 | 102100 | 27101816200 | 62950 | 63000 | 63000 | 62800 | 2843 |
| 543 | 20250319 | 102000 | 26922861850 | 63000 | 63000 | 63100 | 62800 | 8218 |
| 544 | 20250319 | 101900 | 26405506500 | 63000 | 62800 | 63000 | 62800 | 866 |
| 545 | 20250319 | 101800 | 26351014100 | 62800 | 63050 | 63050 | 62800 | 6291 |
| 546 | 20250319 | 101700 | 25955208750 | 63000 | 62950 | 63000 | 62900 | 10884 |
| 547 | 20250319 | 101600 | 25269542150 | 62950 | 63000 | 63000 | 62900 | 861 |
| 548 | 20250319 | 101500 | 25215351950 | 62900 | 62950 | 63000 | 62900 | 1897 |
| 549 | 20250319 | 101400 | 25095947550 | 63000 | 62900 | 63000 | 62800 | 3474 |
| 550 | 20250319 | 101300 | 24877457700 | 62900 | 62700 | 62900 | 62700 | 6402 |
| 551 | 20250319 | 101200 | 24475524350 | 62700 | 62700 | 62800 | 62600 | 10498 |
| 552 | 20250319 | 101100 | 23817570000 | 62700 | 62800 | 62900 | 62700 | 8796 |
| 553 | 20250319 | 101000 | 23265331800 | 62800 | 63000 | 63050 | 62800 | 10248 |
| 554 | 20250319 | 100900 | 22620243250 | 63000 | 63050 | 63100 | 63000 | 7703 |
| 555 | 20250319 | 100800 | 22134904700 | 63050 | 63100 | 63200 | 63000 | 4665 |
| 556 | 20250319 | 100700 | 21840545100 | 63200 | 63100 | 63200 | 63100 | 2046 |
| 557 | 20250319 | 100600 | 21711392300 | 63100 | 63200 | 63200 | 63100 | 4628 |
| 558 | 20250319 | 100500 | 21419160850 | 63200 | 63200 | 63300 | 63200 | 1714 |
| 559 | 20250319 | 100400 | 21310830550 | 63200 | 63250 | 63300 | 63200 | 2501 |
| 560 | 20250319 | 100300 | 21152736800 | 63250 | 63200 | 63300 | 63200 | 1095 |
| 561 | 20250319 | 100200 | 21083499950 | 63200 | 63250 | 63300 | 63200 | 2033 |
| 562 | 20250319 | 100100 | 20954917050 | 63250 | 63250 | 63300 | 63200 | 5552 |
| 563 | 20250319 | 100000 | 20604017850 | 63250 | 63200 | 63300 | 63200 | 2325 |
| 564 | 20250319 | 095900 | 20457040100 | 63200 | 63350 | 63400 | 63200 | 5609 |
| 565 | 20250319 | 095800 | 20101953500 | 63350 | 63400 | 63400 | 63300 | 4339 |
| 566 | 20250319 | 095700 | 19827213700 | 63300 | 63450 | 63500 | 63300 | 4200 |
| 567 | 20250319 | 095600 | 19560906350 | 63450 | 63500 | 63500 | 63400 | 1852 |
| 568 | 20250319 | 095500 | 19443483300 | 63450 | 63400 | 63500 | 63400 | 1723 |
| 569 | 20250319 | 095400 | 19334197800 | 63400 | 63400 | 63500 | 63400 | 1759 |
| 570 | 20250319 | 095300 | 19222651950 | 63400 | 63350 | 63500 | 63350 | 1350 |
| 571 | 20250319 | 095200 | 19137060800 | 63400 | 63400 | 63400 | 63300 | 2543 |
| 572 | 20250319 | 095100 | 18975845200 | 63400 | 63300 | 63400 | 63300 | 3203 |
| 573 | 20250319 | 095000 | 18772866250 | 63400 | 63500 | 63500 | 63300 | 3752 |
| 574 | 20250319 | 094900 | 18535089500 | 63400 | 63550 | 63600 | 63400 | 4209 |
| 575 | 20250319 | 094800 | 18267785850 | 63500 | 63600 | 63600 | 63500 | 3679 |
| 576 | 20250319 | 094700 | 18034036300 | 63600 | 63600 | 63600 | 63500 | 3380 |
| 577 | 20250319 | 094600 | 17819154750 | 63600 | 63500 | 63600 | 63400 | 4178 |
| 578 | 20250319 | 094500 | 17553794950 | 63500 | 63500 | 63500 | 63400 | 952 |
| 579 | 20250319 | 094400 | 17493364800 | 63400 | 63400 | 63500 | 63300 | 2937 |
| 580 | 20250319 | 094300 | 17307168250 | 63300 | 63400 | 63400 | 63300 | 1616 |
| 581 | 20250319 | 094200 | 17204748300 | 63400 | 63300 | 63400 | 63300 | 1357 |
| 582 | 20250319 | 094100 | 17118743450 | 63400 | 63300 | 63400 | 63300 | 1176 |
| 583 | 20250319 | 094000 | 17044237150 | 63300 | 63400 | 63500 | 63300 | 931 |
| 584 | 20250319 | 093900 | 16985272350 | 63300 | 63350 | 63500 | 63300 | 5426 |
| 585 | 20250319 | 093800 | 16641258800 | 63400 | 63300 | 63400 | 63200 | 3954 |
| 586 | 20250319 | 093700 | 16390983850 | 63300 | 63400 | 63400 | 63200 | 4958 |
| 587 | 20250319 | 093600 | 16077103950 | 63400 | 63300 | 63400 | 63300 | 2899 |
| 588 | 20250319 | 093500 | 15893560700 | 63350 | 63300 | 63400 | 63300 | 1595 |
| 589 | 20250319 | 093400 | 15792575400 | 63300 | 63400 | 63400 | 63300 | 1534 |
| 590 | 20250319 | 093300 | 15695420550 | 63400 | 63400 | 63400 | 63200 | 4369 |
| 591 | 20250319 | 093200 | 15418976800 | 63400 | 63300 | 63400 | 63300 | 6633 |
| 592 | 20250319 | 093100 | 14998636350 | 63300 | 63400 | 63500 | 63300 | 4733 |
| 593 | 20250319 | 093000 | 14698707400 | 63400 | 63600 | 63600 | 63400 | 6654 |
| 594 | 20250319 | 092900 | 14276198100 | 63500 | 63600 | 63700 | 63500 | 6271 |
| 595 | 20250319 | 092800 | 13877355150 | 63600 | 63600 | 63800 | 63600 | 20396 |
| 596 | 20250319 | 092700 | 12578907950 | 63700 | 63700 | 63700 | 63600 | 3169 |
| 597 | 20250319 | 092600 | 12377130400 | 63600 | 63650 | 63700 | 63600 | 3283 |
| 598 | 20250319 | 092500 | 12168153450 | 63650 | 63700 | 63700 | 63600 | 4149 |
| 599 | 20250319 | 092400 | 11903968950 | 63700 | 63600 | 63700 | 63500 | 4930 |
| 600 | 20250319 | 092300 | 11590253900 | 63600 | 63600 | 63700 | 63500 | 8989 |
| 601 | 20250319 | 092200 | 11018614850 | 63600 | 63500 | 63600 | 63450 | 5580 |
| 602 | 20250319 | 092100 | 10664153400 | 63500 | 63400 | 63500 | 63400 | 4281 |
| 603 | 20250319 | 092000 | 10392322050 | 63400 | 63300 | 63400 | 63300 | 7255 |
| 604 | 20250319 | 091900 | 9932467150 | 63400 | 63300 | 63400 | 63200 | 5015 |
| 605 | 20250319 | 091800 | 9615129050 | 63300 | 63200 | 63300 | 63100 | 3867 |
| 606 | 20250319 | 091700 | 9370712300 | 63200 | 63100 | 63200 | 63100 | 3037 |
| 607 | 20250319 | 091600 | 9178827300 | 63200 | 63200 | 63300 | 63100 | 7879 |
| 608 | 20250319 | 091500 | 8680897850 | 63200 | 63150 | 63200 | 63100 | 912 |
| 609 | 20250319 | 091400 | 8623289000 | 63200 | 63200 | 63200 | 63100 | 1549 |
| 610 | 20250319 | 091300 | 8525465150 | 63200 | 63200 | 63200 | 63100 | 2025 |
| 611 | 20250319 | 091200 | 8397646750 | 63200 | 63400 | 63400 | 63100 | 11189 |
| 612 | 20250319 | 091100 | 7689997000 | 63300 | 63300 | 63400 | 63200 | 2398 |
| 613 | 20250319 | 091000 | 7538149750 | 63300 | 63300 | 63300 | 63200 | 3922 |
| 614 | 20250319 | 090900 | 7289955300 | 63250 | 63300 | 63400 | 63200 | 5693 |
| 615 | 20250319 | 090800 | 6929594150 | 63300 | 63200 | 63400 | 63100 | 9951 |
| 616 | 20250319 | 090700 | 6300500400 | 63200 | 63400 | 63400 | 63100 | 11881 |
| 617 | 20250319 | 090600 | 5549121300 | 63400 | 63500 | 63600 | 63350 | 13339 |
| 618 | 20250319 | 090500 | 4702723200 | 63500 | 63500 | 63600 | 63500 | 4230 |
| 619 | 20250319 | 090400 | 4433991600 | 63500 | 63500 | 63600 | 63400 | 8761 |
| 620 | 20250319 | 090300 | 3877661900 | 63500 | 63400 | 63600 | 63300 | 14144 |
| 621 | 20250319 | 090200 | 2980034950 | 63400 | 63300 | 63400 | 63200 | 12653 |
| 622 | 20250319 | 090100 | 2178429550 | 63300 | 62800 | 63400 | 62700 | 8813 |
| 623 | 20250319 | 090000 | 1623305650 | 62800 | 63000 | 63100 | 62500 | 25066 |