34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 193200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 3 | 20250318 | 193100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20250318 | 193000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20250318 | 192900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20250318 | 192800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20250318 | 192700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20250318 | 192600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20250318 | 192500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20250318 | 192400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20250318 | 192300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20250318 | 192200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20250318 | 192100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20250318 | 192000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20250318 | 191900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20250318 | 191800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20250318 | 191700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20250318 | 191600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20250318 | 191500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20250318 | 191400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20250318 | 191300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20250318 | 191200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20250318 | 191100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20250318 | 191000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20250318 | 190900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20250318 | 190800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20250318 | 190700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20250318 | 190600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20250318 | 190500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20250318 | 190400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20250318 | 190300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20250318 | 190200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 33 | 20250318 | 190100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20250318 | 190000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20250318 | 185900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20250318 | 185800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20250318 | 185700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20250318 | 185600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20250318 | 185500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20250318 | 185400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20250318 | 185300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20250318 | 185200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20250318 | 185100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20250318 | 185000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20250318 | 184900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20250318 | 184800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20250318 | 184700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20250318 | 184600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20250318 | 184500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20250318 | 184400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20250318 | 184300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20250318 | 184200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20250318 | 184100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20250318 | 184000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20250318 | 183900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20250318 | 183800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20250318 | 183700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20250318 | 183600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20250318 | 183500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20250318 | 183400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20250318 | 183300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20250318 | 183200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 63 | 20250318 | 183100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20250318 | 183000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20250318 | 182900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20250318 | 182800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20250318 | 182700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20250318 | 182600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20250318 | 182500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20250318 | 182400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20250318 | 182300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20250318 | 182200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20250318 | 182100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20250318 | 182000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20250318 | 181900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20250318 | 181800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20250318 | 181700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20250318 | 181600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20250318 | 181500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20250318 | 181400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20250318 | 181300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20250318 | 181200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20250318 | 181100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20250318 | 181000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20250318 | 180900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20250318 | 180800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20250318 | 180700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20250318 | 180600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20250318 | 180500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20250318 | 180400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20250318 | 180300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20250318 | 180200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 93 | 20250318 | 180100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20250318 | 180000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20250318 | 175900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20250318 | 175800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20250318 | 175700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20250318 | 175600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20250318 | 175500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20250318 | 175400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20250318 | 175300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20250318 | 175200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20250318 | 175100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20250318 | 175000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20250318 | 174900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20250318 | 174800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20250318 | 174700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20250318 | 174600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20250318 | 174500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20250318 | 174400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20250318 | 174300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20250318 | 174200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20250318 | 174100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20250318 | 174000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20250318 | 173900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20250318 | 173800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20250318 | 173700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20250318 | 173600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20250318 | 173500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20250318 | 173400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20250318 | 173300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20250318 | 173200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 123 | 20250318 | 173100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20250318 | 173000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20250318 | 172900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20250318 | 172800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20250318 | 172700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20250318 | 172600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20250318 | 172500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20250318 | 172400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20250318 | 172300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20250318 | 172200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20250318 | 172100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20250318 | 172000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20250318 | 171900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20250318 | 171800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20250318 | 171700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20250318 | 171600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20250318 | 171500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20250318 | 171400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20250318 | 171300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20250318 | 171200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20250318 | 171100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20250318 | 171000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20250318 | 170900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20250318 | 170800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20250318 | 170700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20250318 | 170600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20250318 | 170500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20250318 | 170400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20250318 | 170300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20250318 | 170200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 153 | 20250318 | 170100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20250318 | 170000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20250318 | 165900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20250318 | 165800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20250318 | 165700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20250318 | 165600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20250318 | 165500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20250318 | 165400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20250318 | 165300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20250318 | 165200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20250318 | 165100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20250318 | 165000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20250318 | 164900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20250318 | 164800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20250318 | 164700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20250318 | 164600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20250318 | 164500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20250318 | 164400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20250318 | 164300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20250318 | 164200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20250318 | 164100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20250318 | 164000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20250318 | 163900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20250318 | 163800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20250318 | 163700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20250318 | 163600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20250318 | 163500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20250318 | 163400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20250318 | 163300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20250318 | 163200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 183 | 20250318 | 163100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20250318 | 163000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20250318 | 162900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20250318 | 162800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20250318 | 162700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20250318 | 162600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20250318 | 162500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20250318 | 162400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20250318 | 162300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20250318 | 162200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20250318 | 162100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20250318 | 162000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20250318 | 161900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20250318 | 161800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20250318 | 161700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20250318 | 161600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20250318 | 161500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20250318 | 161400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20250318 | 161300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20250318 | 161200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20250318 | 161100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20250318 | 161000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20250318 | 160900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20250318 | 160800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20250318 | 160700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20250318 | 160600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20250318 | 160500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20250318 | 160400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20250318 | 160300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20250318 | 160200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 213 | 20250318 | 160100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20250318 | 160000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20250318 | 155900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20250318 | 155800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20250318 | 155700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20250318 | 155600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20250318 | 155500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20250318 | 155400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20250318 | 155300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20250318 | 155200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20250318 | 155100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20250318 | 155000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20250318 | 154900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20250318 | 154800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20250318 | 154700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20250318 | 154600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20250318 | 154500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20250318 | 154400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20250318 | 154300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20250318 | 154200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20250318 | 154100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20250318 | 154000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20250318 | 153900 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20250318 | 153800 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20250318 | 153700 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20250318 | 153600 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20250318 | 153500 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20250318 | 153400 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20250318 | 153300 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20250318 | 153200 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 243 | 20250318 | 153100 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20250318 | 153000 | 15525045775 | 34050 | 34050 | 34050 | 34050 | 8721 |
| 245 | 20250318 | 152900 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20250318 | 152800 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20250318 | 152700 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20250318 | 152600 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20250318 | 152500 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20250318 | 152400 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20250318 | 152300 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20250318 | 152200 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20250318 | 152100 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20250318 | 152000 | 15228095725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20250318 | 151900 | 15228095725 | 33900 | 33750 | 33900 | 33750 | 2150 |
| 256 | 20250318 | 151800 | 15155420875 | 33750 | 33750 | 33800 | 33750 | 1301 |
| 257 | 20250318 | 151700 | 15111510925 | 33750 | 33750 | 33800 | 33750 | 1374 |
| 258 | 20250318 | 151600 | 15065101625 | 33750 | 33750 | 33800 | 33750 | 1930 |
| 259 | 20250318 | 151500 | 14999921275 | 33750 | 33750 | 33800 | 33750 | 493 |
| 260 | 20250318 | 151400 | 14983277325 | 33750 | 33750 | 33800 | 33750 | 190 |
| 261 | 20250318 | 151300 | 14976856925 | 33800 | 33850 | 33850 | 33800 | 1010 |
| 262 | 20250318 | 151200 | 14942712275 | 33850 | 33800 | 33850 | 33800 | 775 |
| 263 | 20250318 | 151100 | 14916515775 | 33800 | 33800 | 33850 | 33800 | 827 |
| 264 | 20250318 | 151000 | 14888556775 | 33800 | 33850 | 33850 | 33800 | 114 |
| 265 | 20250318 | 150900 | 14884698975 | 33800 | 33850 | 33850 | 33800 | 155 |
| 266 | 20250318 | 150800 | 14879452575 | 33850 | 33800 | 33900 | 33800 | 156 |
| 267 | 20250318 | 150700 | 14874177775 | 33800 | 33800 | 33850 | 33800 | 638 |
| 268 | 20250318 | 150600 | 14852612625 | 33750 | 33800 | 33850 | 33750 | 455 |
| 269 | 20250318 | 150500 | 14837226925 | 33850 | 33850 | 33850 | 33800 | 2466 |
| 270 | 20250318 | 150400 | 14753843375 | 33850 | 33900 | 33900 | 33850 | 115 |
| 271 | 20250318 | 150300 | 14749945625 | 33900 | 34000 | 34000 | 33900 | 1249 |
| 272 | 20250318 | 150200 | 14707537475 | 33950 | 33950 | 34000 | 33950 | 1552 |
| 273 | 20250318 | 150100 | 14654820225 | 34000 | 33900 | 34050 | 33900 | 1876 |
| 274 | 20250318 | 150000 | 14591081475 | 33900 | 33900 | 33900 | 33850 | 628 |
| 275 | 20250318 | 145900 | 14569792525 | 33900 | 33900 | 33900 | 33900 | 74 |
| 276 | 20250318 | 145800 | 14567283925 | 33900 | 33900 | 33900 | 33850 | 239 |
| 277 | 20250318 | 145700 | 14559185775 | 33900 | 33850 | 33900 | 33800 | 490 |
| 278 | 20250318 | 145600 | 14542598375 | 33850 | 33850 | 33850 | 33850 | 111 |
| 279 | 20250318 | 145500 | 14538841025 | 33850 | 33850 | 33850 | 33850 | 32 |
| 280 | 20250318 | 145400 | 14537757825 | 33800 | 33750 | 33800 | 33750 | 729 |
| 281 | 20250318 | 145300 | 14513128075 | 33750 | 33750 | 33750 | 33750 | 426 |
| 282 | 20250318 | 145200 | 14498750575 | 33750 | 33800 | 33800 | 33750 | 209 |
| 283 | 20250318 | 145100 | 14491689375 | 33850 | 33900 | 33900 | 33850 | 176 |
| 284 | 20250318 | 145000 | 14485731725 | 33850 | 33800 | 33850 | 33800 | 394 |
| 285 | 20250318 | 144900 | 14472402825 | 33800 | 33900 | 33900 | 33800 | 3033 |
| 286 | 20250318 | 144800 | 14369824925 | 33900 | 33900 | 33900 | 33850 | 137 |
| 287 | 20250318 | 144700 | 14365183125 | 33900 | 33850 | 33900 | 33850 | 641 |
| 288 | 20250318 | 144600 | 14343470225 | 33900 | 33950 | 34000 | 33900 | 509 |
| 289 | 20250318 | 144500 | 14326211975 | 33900 | 33950 | 33950 | 33900 | 4835 |
| 290 | 20250318 | 144400 | 14162144925 | 33950 | 33800 | 33950 | 33800 | 2627 |
| 291 | 20250318 | 144300 | 14073166225 | 33800 | 33850 | 33850 | 33800 | 166 |
| 292 | 20250318 | 144200 | 14067548575 | 33850 | 33850 | 33850 | 33850 | 122 |
| 293 | 20250318 | 144100 | 14063418875 | 33850 | 33800 | 33850 | 33800 | 36 |
| 294 | 20250318 | 144000 | 14062201075 | 33800 | 33875 | 33900 | 33800 | 826 |
| 295 | 20250318 | 143900 | 14034233900 | 33900 | 33750 | 33900 | 33750 | 2667 |
| 296 | 20250318 | 143800 | 13944008450 | 33800 | 33750 | 33800 | 33750 | 13 |
| 297 | 20250318 | 143700 | 13943569150 | 33800 | 33700 | 33800 | 33700 | 205 |
| 298 | 20250318 | 143600 | 13936660150 | 33700 | 33850 | 33850 | 33700 | 908 |
| 299 | 20250318 | 143500 | 13905989350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 300 | 20250318 | 143400 | 13905989350 | 33850 | 33800 | 33850 | 33800 | 342 |
| 301 | 20250318 | 143300 | 13894428000 | 33800 | 33800 | 33800 | 33700 | 1267 |
| 302 | 20250318 | 143200 | 13851623550 | 33700 | 33750 | 33750 | 33700 | 369 |
| 303 | 20250318 | 143100 | 13839169900 | 33700 | 33750 | 33800 | 33700 | 258 |
| 304 | 20250318 | 143000 | 13830461650 | 33800 | 33750 | 33800 | 33750 | 493 |
| 305 | 20250318 | 142900 | 13813821050 | 33750 | 33750 | 33750 | 33750 | 40 |
| 306 | 20250318 | 142800 | 13812471050 | 33750 | 33750 | 33750 | 33750 | 116 |
| 307 | 20250318 | 142700 | 13808556050 | 33850 | 33800 | 33850 | 33800 | 30 |
| 308 | 20250318 | 142600 | 13807541800 | 33800 | 33850 | 33850 | 33800 | 144 |
| 309 | 20250318 | 142500 | 13802668150 | 33850 | 33850 | 33850 | 33700 | 342 |
| 310 | 20250318 | 142400 | 13791103950 | 33750 | 33850 | 33850 | 33750 | 1429 |
| 311 | 20250318 | 142300 | 13742834850 | 33850 | 33850 | 33850 | 33825 | 364 |
| 312 | 20250318 | 142200 | 13730513475 | 33800 | 33800 | 33850 | 33800 | 478 |
| 313 | 20250318 | 142100 | 13714349575 | 33800 | 33850 | 33850 | 33800 | 350 |
| 314 | 20250318 | 142000 | 13702519525 | 33800 | 33800 | 33850 | 33800 | 492 |
| 315 | 20250318 | 141900 | 13685883425 | 33650 | 33800 | 33800 | 33650 | 595 |
| 316 | 20250318 | 141800 | 13665808275 | 33750 | 33650 | 33750 | 33650 | 518 |
| 317 | 20250318 | 141700 | 13648327575 | 33700 | 33750 | 33750 | 33650 | 513 |
| 318 | 20250318 | 141600 | 13631042425 | 33700 | 33750 | 33750 | 33700 | 267 |
| 319 | 20250318 | 141500 | 13622043275 | 33700 | 33700 | 33750 | 33700 | 189 |
| 320 | 20250318 | 141400 | 13615667125 | 33750 | 33750 | 33750 | 33650 | 594 |
| 321 | 20250318 | 141300 | 13595658725 | 33700 | 33550 | 33750 | 33550 | 504 |
| 322 | 20250318 | 141200 | 13578677075 | 33550 | 33550 | 33600 | 33550 | 923 |
| 323 | 20250318 | 141100 | 13547709775 | 33500 | 33575 | 33575 | 33500 | 2563 |
| 324 | 20250318 | 141000 | 13461787475 | 33550 | 33550 | 33600 | 33500 | 2241 |
| 325 | 20250318 | 140900 | 13386574125 | 33550 | 33650 | 33725 | 33550 | 3565 |
| 326 | 20250318 | 140800 | 13266674225 | 33650 | 33700 | 33700 | 33650 | 1007 |
| 327 | 20250318 | 140700 | 13232783025 | 33650 | 33750 | 33750 | 33650 | 2086 |
| 328 | 20250318 | 140600 | 13162467075 | 33750 | 33825 | 33825 | 33750 | 845 |
| 329 | 20250318 | 140500 | 13133918750 | 33800 | 33850 | 33850 | 33800 | 882 |
| 330 | 20250318 | 140400 | 13104091000 | 33850 | 33925 | 34000 | 33850 | 2875 |
| 331 | 20250318 | 140300 | 13006686825 | 33925 | 33900 | 33925 | 33900 | 226 |
| 332 | 20250318 | 140200 | 12999024675 | 33900 | 33900 | 33900 | 33900 | 610 |
| 333 | 20250318 | 140100 | 12978345675 | 33850 | 33850 | 33900 | 33800 | 2173 |
| 334 | 20250318 | 140000 | 12904815300 | 33850 | 34000 | 34050 | 33850 | 3308 |
| 335 | 20250318 | 135900 | 12792585475 | 34050 | 34000 | 34050 | 34000 | 836 |
| 336 | 20250318 | 135800 | 12764144775 | 34000 | 34050 | 34050 | 33950 | 2251 |
| 337 | 20250318 | 135700 | 12687593225 | 34050 | 34050 | 34100 | 34050 | 448 |
| 338 | 20250318 | 135600 | 12672336075 | 34050 | 34200 | 34200 | 34050 | 3144 |
| 339 | 20250318 | 135500 | 12565123000 | 34200 | 34250 | 34350 | 34200 | 1263 |
| 340 | 20250318 | 135400 | 12521867450 | 34250 | 34300 | 34350 | 34200 | 2264 |
| 341 | 20250318 | 135300 | 12444314825 | 34300 | 34350 | 34400 | 34250 | 2931 |
| 342 | 20250318 | 135200 | 12343758925 | 34400 | 34350 | 34400 | 34350 | 2208 |
| 343 | 20250318 | 135100 | 12267809075 | 34400 | 34300 | 34400 | 34300 | 2245 |
| 344 | 20250318 | 135000 | 12190696125 | 34300 | 34350 | 34400 | 34250 | 2877 |
| 345 | 20250318 | 134900 | 12091941825 | 34350 | 34450 | 34450 | 34300 | 1337 |
| 346 | 20250318 | 134800 | 12045929475 | 34450 | 34150 | 34500 | 34150 | 9945 |
| 347 | 20250318 | 134700 | 11704410725 | 34150 | 34250 | 34250 | 34150 | 1172 |
| 348 | 20250318 | 134600 | 11664352675 | 34250 | 34250 | 34300 | 34250 | 975 |
| 349 | 20250318 | 134500 | 11630957225 | 34250 | 34250 | 34300 | 34250 | 819 |
| 350 | 20250318 | 134400 | 11602905275 | 34200 | 34250 | 34300 | 34200 | 1445 |
| 351 | 20250318 | 134300 | 11553413675 | 34300 | 34300 | 34350 | 34200 | 2032 |
| 352 | 20250318 | 134200 | 11483753625 | 34350 | 34300 | 34350 | 34300 | 2616 |
| 353 | 20250318 | 134100 | 11393952350 | 34300 | 34300 | 34350 | 34200 | 1527 |
| 354 | 20250318 | 134000 | 11341617950 | 34300 | 34250 | 34350 | 34250 | 2928 |
| 355 | 20250318 | 133900 | 11241144875 | 34250 | 34250 | 34300 | 34200 | 1975 |
| 356 | 20250318 | 133800 | 11173509800 | 34250 | 34150 | 34300 | 34100 | 3692 |
| 357 | 20250318 | 133700 | 11047372600 | 34100 | 34100 | 34150 | 34100 | 1366 |
| 358 | 20250318 | 133600 | 11000782250 | 34150 | 34150 | 34200 | 34150 | 2094 |
| 359 | 20250318 | 133500 | 10929272050 | 34150 | 34150 | 34150 | 34100 | 560 |
| 360 | 20250318 | 133400 | 10910167275 | 34150 | 34200 | 34200 | 34150 | 1472 |
| 361 | 20250318 | 133300 | 10859864375 | 34200 | 34250 | 34250 | 34150 | 2747 |
| 362 | 20250318 | 133200 | 10765870450 | 34200 | 34050 | 34200 | 34050 | 3891 |
| 363 | 20250318 | 133100 | 10632961800 | 34050 | 34000 | 34050 | 33950 | 2075 |
| 364 | 20250318 | 133000 | 10562373650 | 33950 | 34000 | 34000 | 33950 | 223 |
| 365 | 20250318 | 132900 | 10554800200 | 33950 | 33950 | 34000 | 33900 | 511 |
| 366 | 20250318 | 132800 | 10537451200 | 33950 | 33950 | 33950 | 33900 | 444 |
| 367 | 20250318 | 132700 | 10522377700 | 33950 | 34000 | 34000 | 33950 | 617 |
| 368 | 20250318 | 132600 | 10501428800 | 34000 | 34000 | 34050 | 34000 | 461 |
| 369 | 20250318 | 132500 | 10485754350 | 34000 | 34050 | 34050 | 34000 | 487 |
| 370 | 20250318 | 132400 | 10469187100 | 34050 | 34000 | 34100 | 33975 | 969 |
| 371 | 20250318 | 132300 | 10436203375 | 34000 | 34100 | 34100 | 33900 | 3095 |
| 372 | 20250318 | 132200 | 10330862025 | 34100 | 34100 | 34100 | 34000 | 4314 |
| 373 | 20250318 | 132100 | 10183843750 | 34100 | 33950 | 34150 | 33950 | 10114 |
| 374 | 20250318 | 132000 | 9839658225 | 33900 | 33800 | 33950 | 33750 | 9323 |
| 375 | 20250318 | 131900 | 9523706650 | 33800 | 33800 | 33800 | 33800 | 567 |
| 376 | 20250318 | 131800 | 9504542050 | 33750 | 33750 | 33800 | 33750 | 121 |
| 377 | 20250318 | 131700 | 9500456800 | 33750 | 33750 | 33750 | 33750 | 703 |
| 378 | 20250318 | 131600 | 9476730550 | 33750 | 33750 | 33750 | 33750 | 552 |
| 379 | 20250318 | 131500 | 9458100550 | 33800 | 33800 | 33850 | 33750 | 225 |
| 380 | 20250318 | 131400 | 9450496950 | 33800 | 33825 | 33850 | 33800 | 650 |
| 381 | 20250318 | 131300 | 9428514400 | 33800 | 33800 | 33850 | 33800 | 2191 |
| 382 | 20250318 | 131200 | 9354457275 | 33750 | 33750 | 33750 | 33750 | 508 |
| 383 | 20250318 | 131100 | 9337312275 | 33800 | 33750 | 33800 | 33700 | 3900 |
| 384 | 20250318 | 131000 | 9205657175 | 33750 | 33700 | 33750 | 33700 | 202 |
| 385 | 20250318 | 130900 | 9198846175 | 33700 | 33700 | 33700 | 33700 | 0 |
| 386 | 20250318 | 130800 | 9198846175 | 33700 | 33675 | 33700 | 33675 | 100 |
| 387 | 20250318 | 130700 | 9195476200 | 33675 | 33675 | 33675 | 33675 | 1 |
| 388 | 20250318 | 130600 | 9195442525 | 33700 | 33700 | 33700 | 33700 | 60 |
| 389 | 20250318 | 130500 | 9193420525 | 33650 | 33650 | 33750 | 33650 | 40 |
| 390 | 20250318 | 130400 | 9192073525 | 33650 | 33700 | 33700 | 33650 | 2086 |
| 391 | 20250318 | 130300 | 9121854925 | 33700 | 33700 | 33700 | 33650 | 263 |
| 392 | 20250318 | 130200 | 9112992525 | 33700 | 33700 | 33700 | 33700 | 168 |
| 393 | 20250318 | 130100 | 9107330925 | 33700 | 33700 | 33700 | 33700 | 0 |
| 394 | 20250318 | 130000 | 9107330925 | 33700 | 33700 | 33700 | 33700 | 86 |
| 395 | 20250318 | 125900 | 9104432725 | 33750 | 33750 | 33750 | 33750 | 340 |
| 396 | 20250318 | 125800 | 9092957725 | 33750 | 33775 | 33800 | 33750 | 2176 |
| 397 | 20250318 | 125700 | 9019415600 | 33800 | 33700 | 33800 | 33700 | 1635 |
| 398 | 20250318 | 125600 | 8964228400 | 33700 | 33700 | 33700 | 33700 | 703 |
| 399 | 20250318 | 125500 | 8940537300 | 33700 | 33700 | 33700 | 33700 | 1 |
| 400 | 20250318 | 125400 | 8940503600 | 33700 | 33650 | 33700 | 33650 | 2618 |
| 401 | 20250318 | 125300 | 8852282150 | 33650 | 33650 | 33650 | 33650 | 127 |
| 402 | 20250318 | 125200 | 8848008600 | 33650 | 33600 | 33700 | 33600 | 711 |
| 403 | 20250318 | 125100 | 8824080100 | 33600 | 33600 | 33600 | 33600 | 2 |
| 404 | 20250318 | 125000 | 8824012900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 405 | 20250318 | 124900 | 8824012900 | 33600 | 33550 | 33650 | 33550 | 280 |
| 406 | 20250318 | 124800 | 8814602900 | 33550 | 33550 | 33550 | 33550 | 21 |
| 407 | 20250318 | 124700 | 8813898350 | 33600 | 33600 | 33600 | 33600 | 1159 |
| 408 | 20250318 | 124600 | 8774955950 | 33600 | 33600 | 33600 | 33600 | 738 |
| 409 | 20250318 | 124500 | 8750159150 | 33600 | 33550 | 33600 | 33550 | 167 |
| 410 | 20250318 | 124400 | 8744550850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 411 | 20250318 | 124300 | 8744550850 | 33550 | 33550 | 33550 | 33550 | 48 |
| 412 | 20250318 | 124200 | 8742940450 | 33550 | 33550 | 33550 | 33550 | 544 |
| 413 | 20250318 | 124100 | 8724689250 | 33550 | 33600 | 33600 | 33550 | 1532 |
| 414 | 20250318 | 124000 | 8673258050 | 33600 | 33600 | 33600 | 33600 | 214 |
| 415 | 20250318 | 123900 | 8666067650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 416 | 20250318 | 123800 | 8666067650 | 33600 | 33650 | 33700 | 33600 | 1108 |
| 417 | 20250318 | 123700 | 8628830450 | 33650 | 33650 | 33650 | 33650 | 300 |
| 418 | 20250318 | 123600 | 8618735450 | 33650 | 33650 | 33650 | 33650 | 97 |
| 419 | 20250318 | 123500 | 8615471400 | 33650 | 33650 | 33650 | 33650 | 38 |
| 420 | 20250318 | 123400 | 8614192700 | 33650 | 33650 | 33650 | 33650 | 55 |
| 421 | 20250318 | 123300 | 8612341950 | 33650 | 33650 | 33650 | 33650 | 89 |
| 422 | 20250318 | 123200 | 8609347100 | 33650 | 33650 | 33650 | 33600 | 85 |
| 423 | 20250318 | 123100 | 8606489800 | 33650 | 33700 | 33700 | 33625 | 425 |
| 424 | 20250318 | 123000 | 8592184675 | 33700 | 33700 | 33700 | 33700 | 51 |
| 425 | 20250318 | 122900 | 8590465975 | 33700 | 33600 | 33700 | 33600 | 757 |
| 426 | 20250318 | 122800 | 8564991925 | 33600 | 33650 | 33650 | 33600 | 191 |
| 427 | 20250318 | 122700 | 8558574225 | 33650 | 33650 | 33650 | 33650 | 0 |
| 428 | 20250318 | 122600 | 8558574225 | 33650 | 33650 | 33650 | 33650 | 10 |
| 429 | 20250318 | 122500 | 8558237725 | 33650 | 33650 | 33650 | 33650 | 670 |
| 430 | 20250318 | 122400 | 8535692225 | 33650 | 33600 | 33700 | 33600 | 986 |
| 431 | 20250318 | 122300 | 8502511275 | 33600 | 33650 | 33650 | 33600 | 151 |
| 432 | 20250318 | 122200 | 8497437625 | 33550 | 33650 | 33650 | 33550 | 117 |
| 433 | 20250318 | 122100 | 8493505375 | 33650 | 33650 | 33650 | 33550 | 17 |
| 434 | 20250318 | 122000 | 8492933825 | 33550 | 33550 | 33550 | 33550 | 70 |
| 435 | 20250318 | 121900 | 8490585325 | 33500 | 33650 | 33650 | 33500 | 4083 |
| 436 | 20250318 | 121800 | 8353627575 | 33650 | 33650 | 33650 | 33600 | 218 |
| 437 | 20250318 | 121700 | 8346291925 | 33650 | 33650 | 33650 | 33650 | 31 |
| 438 | 20250318 | 121600 | 8345248775 | 33600 | 33600 | 33600 | 33600 | 45 |
| 439 | 20250318 | 121500 | 8343736775 | 33650 | 33650 | 33650 | 33650 | 134 |
| 440 | 20250318 | 121400 | 8339227675 | 33700 | 33600 | 33700 | 33600 | 1772 |
| 441 | 20250318 | 121300 | 8279580625 | 33550 | 33600 | 33600 | 33550 | 117 |
| 442 | 20250318 | 121200 | 8275654425 | 33600 | 33600 | 33600 | 33600 | 1 |
| 443 | 20250318 | 121100 | 8275620825 | 33600 | 33600 | 33650 | 33600 | 1498 |
| 444 | 20250318 | 121000 | 8225282825 | 33550 | 33550 | 33550 | 33550 | 226 |
| 445 | 20250318 | 120900 | 8217700525 | 33550 | 33550 | 33600 | 33550 | 363 |
| 446 | 20250318 | 120800 | 8205521725 | 33500 | 33525 | 33550 | 33500 | 93 |
| 447 | 20250318 | 120700 | 8202401800 | 33500 | 33500 | 33600 | 33500 | 1634 |
| 448 | 20250318 | 120600 | 8147591750 | 33550 | 33550 | 33550 | 33550 | 16 |
| 449 | 20250318 | 120500 | 8147054950 | 33500 | 33550 | 33550 | 33500 | 9 |
| 450 | 20250318 | 120400 | 8146753200 | 33550 | 33550 | 33550 | 33550 | 3 |
| 451 | 20250318 | 120300 | 8146652550 | 33550 | 33500 | 33550 | 33500 | 356 |
| 452 | 20250318 | 120200 | 8134725800 | 33500 | 33500 | 33550 | 33500 | 201 |
| 453 | 20250318 | 120100 | 8127992150 | 33500 | 33500 | 33500 | 33500 | 189 |
| 454 | 20250318 | 120000 | 8121660650 | 33600 | 33450 | 33600 | 33450 | 25 |
| 455 | 20250318 | 115900 | 8120823700 | 33450 | 33500 | 33550 | 33450 | 1433 |
| 456 | 20250318 | 115800 | 8072815950 | 33550 | 33550 | 33550 | 33500 | 541 |
| 457 | 20250318 | 115700 | 8054687850 | 33500 | 33600 | 33600 | 33500 | 22 |
| 458 | 20250318 | 115600 | 8053950600 | 33600 | 33500 | 33650 | 33500 | 1209 |
| 459 | 20250318 | 115500 | 8013349550 | 33500 | 33500 | 33550 | 33500 | 237 |
| 460 | 20250318 | 115400 | 8005403450 | 33550 | 33500 | 33550 | 33500 | 81 |
| 461 | 20250318 | 115300 | 8002689800 | 33500 | 33550 | 33550 | 33450 | 922 |
| 462 | 20250318 | 115200 | 7971807400 | 33550 | 33450 | 33550 | 33450 | 1027 |
| 463 | 20250318 | 115100 | 7937406200 | 33450 | 33450 | 33550 | 33450 | 1137 |
| 464 | 20250318 | 115000 | 7899324750 | 33450 | 33475 | 33500 | 33450 | 1123 |
| 465 | 20250318 | 114900 | 7861704575 | 33450 | 33500 | 33550 | 33450 | 3026 |
| 466 | 20250318 | 114800 | 7760341625 | 33550 | 33650 | 33650 | 33550 | 6785 |
| 467 | 20250318 | 114700 | 7532369925 | 33650 | 33650 | 33650 | 33650 | 52 |
| 468 | 20250318 | 114600 | 7530620125 | 33700 | 33700 | 33700 | 33700 | 131 |
| 469 | 20250318 | 114500 | 7526205425 | 33650 | 33650 | 33650 | 33650 | 330 |
| 470 | 20250318 | 114400 | 7515100925 | 33650 | 33650 | 33650 | 33650 | 53 |
| 471 | 20250318 | 114300 | 7513317475 | 33650 | 33700 | 33700 | 33650 | 881 |
| 472 | 20250318 | 114200 | 7483629075 | 33700 | 33700 | 33700 | 33700 | 1232 |
| 473 | 20250318 | 114100 | 7442110675 | 33700 | 33700 | 33700 | 33700 | 280 |
| 474 | 20250318 | 114000 | 7432674675 | 33700 | 33700 | 33700 | 33700 | 0 |
| 475 | 20250318 | 113900 | 7432674675 | 33700 | 33700 | 33700 | 33650 | 296 |
| 476 | 20250318 | 113800 | 7422699825 | 33700 | 33750 | 33750 | 33700 | 433 |
| 477 | 20250318 | 113700 | 7408104825 | 33750 | 33700 | 33750 | 33650 | 1274 |
| 478 | 20250318 | 113600 | 7365109225 | 33650 | 33700 | 33750 | 33650 | 1362 |
| 479 | 20250318 | 113500 | 7319209725 | 33750 | 33750 | 33750 | 33700 | 17 |
| 480 | 20250318 | 113400 | 7318636525 | 33750 | 33700 | 33750 | 33650 | 250 |
| 481 | 20250318 | 113300 | 7310203425 | 33650 | 33700 | 33700 | 33650 | 299 |
| 482 | 20250318 | 113200 | 7300127225 | 33700 | 33700 | 33700 | 33700 | 140 |
| 483 | 20250318 | 113100 | 7295409225 | 33700 | 33750 | 33750 | 33700 | 180 |
| 484 | 20250318 | 113000 | 7289341475 | 33700 | 33700 | 33700 | 33700 | 29 |
| 485 | 20250318 | 112900 | 7288364175 | 33700 | 33650 | 33700 | 33650 | 213 |
| 486 | 20250318 | 112800 | 7281186125 | 33700 | 33700 | 33700 | 33700 | 53 |
| 487 | 20250318 | 112700 | 7279400025 | 33700 | 33700 | 33750 | 33700 | 222 |
| 488 | 20250318 | 112600 | 7271917675 | 33750 | 33800 | 33800 | 33700 | 632 |
| 489 | 20250318 | 112500 | 7250590975 | 33800 | 33750 | 33800 | 33750 | 2175 |
| 490 | 20250318 | 112400 | 7177170325 | 33750 | 33700 | 33750 | 33700 | 1004 |
| 491 | 20250318 | 112300 | 7143334525 | 33700 | 33700 | 33700 | 33700 | 308 |
| 492 | 20250318 | 112200 | 7132954925 | 33700 | 33700 | 33700 | 33700 | 311 |
| 493 | 20250318 | 112100 | 7122474225 | 33700 | 33700 | 33700 | 33700 | 431 |
| 494 | 20250318 | 112000 | 7107949525 | 33650 | 33675 | 33675 | 33650 | 202 |
| 495 | 20250318 | 111900 | 7101151975 | 33650 | 33650 | 33675 | 33650 | 269 |
| 496 | 20250318 | 111800 | 7092099875 | 33650 | 33600 | 33650 | 33600 | 55 |
| 497 | 20250318 | 111700 | 7090250375 | 33600 | 33650 | 33650 | 33600 | 722 |
| 498 | 20250318 | 111600 | 7065957625 | 33650 | 33650 | 33650 | 33650 | 800 |
| 499 | 20250318 | 111500 | 7039037625 | 33700 | 33700 | 33700 | 33650 | 607 |
| 500 | 20250318 | 111400 | 7018605625 | 33700 | 33675 | 33700 | 33650 | 147 |
| 501 | 20250318 | 111300 | 7013656650 | 33675 | 33700 | 33700 | 33650 | 1192 |
| 502 | 20250318 | 111200 | 6973526350 | 33650 | 33600 | 33650 | 33550 | 1783 |
| 503 | 20250318 | 111100 | 6913612050 | 33550 | 33550 | 33600 | 33550 | 543 |
| 504 | 20250318 | 111000 | 6895394350 | 33600 | 33550 | 33600 | 33550 | 383 |
| 505 | 20250318 | 110900 | 6882532550 | 33550 | 33600 | 33600 | 33550 | 152 |
| 506 | 20250318 | 110800 | 6877425400 | 33650 | 33600 | 33650 | 33600 | 169 |
| 507 | 20250318 | 110700 | 6871746950 | 33600 | 33600 | 33600 | 33600 | 119 |
| 508 | 20250318 | 110600 | 6867748550 | 33650 | 33650 | 33650 | 33650 | 35 |
| 509 | 20250318 | 110500 | 6866570800 | 33650 | 33600 | 33650 | 33600 | 1191 |
| 510 | 20250318 | 110400 | 6826551300 | 33650 | 33650 | 33650 | 33650 | 35 |
| 511 | 20250318 | 110300 | 6825373550 | 33600 | 33650 | 33650 | 33600 | 1114 |
| 512 | 20250318 | 110200 | 6787928000 | 33650 | 33700 | 33700 | 33650 | 788 |
| 513 | 20250318 | 110100 | 6761411650 | 33650 | 33650 | 33700 | 33650 | 1015 |
| 514 | 20250318 | 110000 | 6727256850 | 33650 | 33650 | 33700 | 33650 | 736 |
| 515 | 20250318 | 105900 | 6702487150 | 33650 | 33650 | 33650 | 33600 | 122 |
| 516 | 20250318 | 105800 | 6698382750 | 33650 | 33650 | 33650 | 33650 | 1445 |
| 517 | 20250318 | 105700 | 6649758500 | 33600 | 33600 | 33600 | 33600 | 1324 |
| 518 | 20250318 | 105600 | 6605272100 | 33600 | 33650 | 33700 | 33600 | 911 |
| 519 | 20250318 | 105500 | 6574617300 | 33700 | 33750 | 33750 | 33650 | 610 |
| 520 | 20250318 | 105400 | 6554064950 | 33650 | 33625 | 33750 | 33625 | 4431 |
| 521 | 20250318 | 105300 | 6404859050 | 33650 | 33650 | 33650 | 33600 | 723 |
| 522 | 20250318 | 105200 | 6380531100 | 33700 | 33650 | 33700 | 33650 | 520 |
| 523 | 20250318 | 105100 | 6363026350 | 33650 | 33650 | 33700 | 33650 | 200 |
| 524 | 20250318 | 105000 | 6356291100 | 33650 | 33650 | 33700 | 33600 | 2195 |
| 525 | 20250318 | 104900 | 6282426900 | 33600 | 33600 | 33650 | 33600 | 33 |
| 526 | 20250318 | 104800 | 6281317950 | 33600 | 33600 | 33600 | 33600 | 312 |
| 527 | 20250318 | 104700 | 6270834750 | 33600 | 33600 | 33600 | 33600 | 1 |
| 528 | 20250318 | 104600 | 6270801150 | 33550 | 33600 | 33600 | 33550 | 70 |
| 529 | 20250318 | 104500 | 6268452550 | 33600 | 33600 | 33600 | 33550 | 47 |
| 530 | 20250318 | 104400 | 6266873700 | 33650 | 33600 | 33650 | 33500 | 765 |
| 531 | 20250318 | 104300 | 6241158200 | 33500 | 33550 | 33550 | 33500 | 1033 |
| 532 | 20250318 | 104200 | 6206528400 | 33550 | 33550 | 33600 | 33550 | 320 |
| 533 | 20250318 | 104100 | 6195792300 | 33500 | 33500 | 33500 | 33500 | 827 |
| 534 | 20250318 | 104000 | 6168087800 | 33500 | 33500 | 33500 | 33500 | 51 |
| 535 | 20250318 | 103900 | 6166379300 | 33550 | 33550 | 33550 | 33550 | 175 |
| 536 | 20250318 | 103800 | 6160508050 | 33550 | 33550 | 33550 | 33550 | 200 |
| 537 | 20250318 | 103700 | 6153798050 | 33550 | 33550 | 33550 | 33550 | 1957 |
| 538 | 20250318 | 103600 | 6088140700 | 33550 | 33600 | 33600 | 33550 | 299 |
| 539 | 20250318 | 103500 | 6078107750 | 33600 | 33600 | 33600 | 33600 | 42 |
| 540 | 20250318 | 103400 | 6076696550 | 33600 | 33600 | 33625 | 33600 | 632 |
| 541 | 20250318 | 103300 | 6055457750 | 33550 | 33650 | 33650 | 33550 | 333 |
| 542 | 20250318 | 103200 | 6044265600 | 33600 | 33650 | 33650 | 33600 | 344 |
| 543 | 20250318 | 103100 | 6032695250 | 33700 | 33650 | 33700 | 33650 | 875 |
| 544 | 20250318 | 103000 | 6003218150 | 33600 | 33600 | 33650 | 33600 | 1005 |
| 545 | 20250318 | 102900 | 5969417800 | 33600 | 33575 | 33600 | 33575 | 507 |
| 546 | 20250318 | 102800 | 5952383075 | 33550 | 33600 | 33600 | 33550 | 210 |
| 547 | 20250318 | 102700 | 5945330050 | 33600 | 33650 | 33650 | 33600 | 272 |
| 548 | 20250318 | 102600 | 5936185500 | 33650 | 33600 | 33650 | 33550 | 338 |
| 549 | 20250318 | 102500 | 5924841250 | 33550 | 33600 | 33650 | 33550 | 273 |
| 550 | 20250318 | 102400 | 5915665000 | 33650 | 33600 | 33650 | 33600 | 1229 |
| 551 | 20250318 | 102300 | 5874321650 | 33600 | 33650 | 33650 | 33600 | 208 |
| 552 | 20250318 | 102200 | 5867332700 | 33650 | 33600 | 33650 | 33550 | 1283 |
| 553 | 20250318 | 102100 | 5824254500 | 33600 | 33550 | 33600 | 33550 | 2983 |
| 554 | 20250318 | 102000 | 5724148050 | 33550 | 33550 | 33550 | 33550 | 756 |
| 555 | 20250318 | 101900 | 5698784250 | 33550 | 33550 | 33550 | 33550 | 502 |
| 556 | 20250318 | 101800 | 5681942150 | 33600 | 33550 | 33600 | 33550 | 1028 |
| 557 | 20250318 | 101700 | 5647401450 | 33500 | 33500 | 33550 | 33450 | 693 |
| 558 | 20250318 | 101600 | 5624172250 | 33500 | 33525 | 33525 | 33475 | 435 |
| 559 | 20250318 | 101500 | 5609600375 | 33500 | 33525 | 33525 | 33500 | 632 |
| 560 | 20250318 | 101400 | 5588428350 | 33525 | 33550 | 33550 | 33525 | 46 |
| 561 | 20250318 | 101300 | 5586885150 | 33550 | 33550 | 33550 | 33550 | 138 |
| 562 | 20250318 | 101200 | 5582255250 | 33600 | 33550 | 33600 | 33525 | 384 |
| 563 | 20250318 | 101100 | 5569360475 | 33500 | 33550 | 33600 | 33500 | 1267 |
| 564 | 20250318 | 101000 | 5526890275 | 33500 | 33500 | 33550 | 33500 | 363 |
| 565 | 20250318 | 100900 | 5514729675 | 33600 | 33650 | 33650 | 33550 | 89 |
| 566 | 20250318 | 100800 | 5511743175 | 33550 | 33650 | 33700 | 33550 | 1056 |
| 567 | 20250318 | 100700 | 5476274325 | 33700 | 33650 | 33750 | 33650 | 4677 |
| 568 | 20250318 | 100600 | 5318660775 | 33650 | 33600 | 33650 | 33550 | 1774 |
| 569 | 20250318 | 100500 | 5259087175 | 33600 | 33600 | 33600 | 33550 | 383 |
| 570 | 20250318 | 100400 | 5246219975 | 33600 | 33500 | 33650 | 33500 | 3769 |
| 571 | 20250318 | 100300 | 5119567175 | 33500 | 33450 | 33500 | 33450 | 72 |
| 572 | 20250318 | 100200 | 5117155375 | 33500 | 33500 | 33500 | 33500 | 158 |
| 573 | 20250318 | 100100 | 5111862375 | 33550 | 33500 | 33550 | 33500 | 268 |
| 574 | 20250318 | 100000 | 5102873075 | 33500 | 33550 | 33550 | 33500 | 552 |
| 575 | 20250318 | 095900 | 5084355525 | 33550 | 33500 | 33550 | 33500 | 805 |
| 576 | 20250318 | 095800 | 5057353125 | 33500 | 33550 | 33550 | 33500 | 1102 |
| 577 | 20250318 | 095700 | 5020435025 | 33550 | 33500 | 33550 | 33450 | 625 |
| 578 | 20250318 | 095600 | 4999496925 | 33500 | 33550 | 33550 | 33500 | 1743 |
| 579 | 20250318 | 095500 | 4941068925 | 33600 | 33600 | 33600 | 33550 | 1128 |
| 580 | 20250318 | 095400 | 4903171525 | 33600 | 33550 | 33600 | 33450 | 882 |
| 581 | 20250318 | 095300 | 4873618300 | 33550 | 33550 | 33550 | 33525 | 157 |
| 582 | 20250318 | 095200 | 4868351250 | 33550 | 33575 | 33600 | 33500 | 468 |
| 583 | 20250318 | 095100 | 4852649100 | 33550 | 33650 | 33650 | 33550 | 247 |
| 584 | 20250318 | 095000 | 4844348800 | 33650 | 33500 | 33650 | 33450 | 3852 |
| 585 | 20250318 | 094900 | 4714984850 | 33500 | 33500 | 33500 | 33500 | 55 |
| 586 | 20250318 | 094800 | 4713142350 | 33500 | 33525 | 33550 | 33500 | 434 |
| 587 | 20250318 | 094700 | 4698595950 | 33500 | 33550 | 33550 | 33500 | 2442 |
| 588 | 20250318 | 094600 | 4616782700 | 33500 | 33500 | 33500 | 33450 | 202 |
| 589 | 20250318 | 094500 | 4610020700 | 33450 | 33550 | 33600 | 33450 | 577 |
| 590 | 20250318 | 094400 | 4590664450 | 33500 | 33500 | 33500 | 33400 | 742 |
| 591 | 20250318 | 094300 | 4565824550 | 33500 | 33450 | 33500 | 33400 | 510 |
| 592 | 20250318 | 094200 | 4548772350 | 33450 | 33400 | 33450 | 33400 | 6 |
| 593 | 20250318 | 094100 | 4548571700 | 33450 | 33450 | 33450 | 33450 | 1556 |
| 594 | 20250318 | 094000 | 4496523500 | 33450 | 33500 | 33550 | 33450 | 1082 |
| 595 | 20250318 | 093900 | 4460281300 | 33500 | 33450 | 33550 | 33450 | 938 |
| 596 | 20250318 | 093800 | 4428849200 | 33400 | 33400 | 33400 | 33350 | 499 |
| 597 | 20250318 | 093700 | 4412190300 | 33400 | 33300 | 33400 | 33300 | 200 |
| 598 | 20250318 | 093600 | 4405525900 | 33300 | 33250 | 33300 | 33250 | 141 |
| 599 | 20250318 | 093500 | 4400831850 | 33250 | 33350 | 33350 | 33250 | 590 |
| 600 | 20250318 | 093400 | 4381185600 | 33300 | 33400 | 33400 | 33250 | 1319 |
| 601 | 20250318 | 093300 | 4337231950 | 33400 | 33400 | 33450 | 33350 | 1221 |
| 602 | 20250318 | 093200 | 4296475800 | 33450 | 33400 | 33600 | 33400 | 824 |
| 603 | 20250318 | 093100 | 4268831750 | 33400 | 33450 | 33450 | 33350 | 3004 |
| 604 | 20250318 | 093000 | 4168394550 | 33450 | 33550 | 33550 | 33400 | 2958 |
| 605 | 20250318 | 092900 | 4069503000 | 33500 | 33550 | 33550 | 33450 | 1321 |
| 606 | 20250318 | 092800 | 4025254450 | 33550 | 33550 | 33550 | 33450 | 979 |
| 607 | 20250318 | 092700 | 3992430100 | 33550 | 33500 | 33550 | 33450 | 445 |
| 608 | 20250318 | 092600 | 3977519400 | 33550 | 33450 | 33550 | 33400 | 2924 |
| 609 | 20250318 | 092500 | 3879640500 | 33400 | 33450 | 33500 | 33400 | 1790 |
| 610 | 20250318 | 092400 | 3819764350 | 33500 | 33450 | 33500 | 33450 | 2217 |
| 611 | 20250318 | 092300 | 3745586600 | 33450 | 33350 | 33450 | 33350 | 1055 |
| 612 | 20250318 | 092200 | 3710338500 | 33350 | 33400 | 33400 | 33300 | 1446 |
| 613 | 20250318 | 092100 | 3662100750 | 33400 | 33400 | 33450 | 33300 | 1627 |
| 614 | 20250318 | 092000 | 3607757300 | 33350 | 33200 | 33350 | 33200 | 1531 |
| 615 | 20250318 | 091900 | 3556809400 | 33200 | 33200 | 33300 | 33200 | 544 |
| 616 | 20250318 | 091800 | 3538728000 | 33300 | 33350 | 33350 | 33250 | 2095 |
| 617 | 20250318 | 091700 | 3468991600 | 33350 | 33350 | 33400 | 33300 | 2308 |
| 618 | 20250318 | 091600 | 3392013200 | 33350 | 33375 | 33400 | 33300 | 1308 |
| 619 | 20250318 | 091500 | 3348384100 | 33350 | 33275 | 33350 | 33275 | 1322 |
| 620 | 20250318 | 091400 | 3304325050 | 33300 | 33000 | 33350 | 32900 | 3389 |
| 621 | 20250318 | 091300 | 3191919875 | 32950 | 32900 | 32950 | 32850 | 2066 |
| 622 | 20250318 | 091200 | 3123956875 | 32900 | 32950 | 33000 | 32850 | 3141 |
| 623 | 20250318 | 091100 | 3020622275 | 32950 | 33000 | 33000 | 32900 | 1369 |
| 624 | 20250318 | 091000 | 2975568875 | 33000 | 33000 | 33050 | 32800 | 6633 |
| 625 | 20250318 | 090900 | 2757055425 | 33050 | 33125 | 33125 | 32950 | 4826 |
| 626 | 20250318 | 090800 | 2597672500 | 33150 | 33150 | 33200 | 33100 | 4190 |
| 627 | 20250318 | 090700 | 2458920250 | 33150 | 33200 | 33200 | 33100 | 4420 |
| 628 | 20250318 | 090600 | 2312429725 | 33200 | 33325 | 33350 | 33100 | 9751 |
| 629 | 20250318 | 090500 | 1988867125 | 33350 | 33600 | 33600 | 33350 | 9169 |
| 630 | 20250318 | 090400 | 1682060075 | 33650 | 33750 | 33750 | 33600 | 3692 |
| 631 | 20250318 | 090300 | 1557792875 | 33750 | 33700 | 33800 | 33650 | 2395 |
| 632 | 20250318 | 090200 | 1477010000 | 33650 | 33650 | 33700 | 33350 | 12368 |
| 633 | 20250318 | 090100 | 1061222300 | 33650 | 33700 | 33850 | 33550 | 15164 |
| 634 | 20250318 | 090000 | 550347800 | 33750 | 33450 | 33800 | 33350 | 16427 |