32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 3 | 20250317 | 185000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20250317 | 184900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20250317 | 184800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20250317 | 184700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20250317 | 184600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20250317 | 184500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20250317 | 184400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20250317 | 184300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20250317 | 184200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20250317 | 184100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20250317 | 184000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20250317 | 183900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20250317 | 183800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20250317 | 183700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20250317 | 183600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20250317 | 183500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20250317 | 183400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20250317 | 183300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20250317 | 183200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20250317 | 183100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20250317 | 183000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20250317 | 182900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20250317 | 182800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20250317 | 182700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20250317 | 182600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20250317 | 182500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20250317 | 182400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20250317 | 182300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20250317 | 182200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20250317 | 182100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 33 | 20250317 | 182000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20250317 | 181900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20250317 | 181800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20250317 | 181700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20250317 | 181600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20250317 | 181500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20250317 | 181400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20250317 | 181300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20250317 | 181200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20250317 | 181100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20250317 | 181000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20250317 | 180900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20250317 | 180800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20250317 | 180700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20250317 | 180600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20250317 | 180500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20250317 | 180400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20250317 | 180300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20250317 | 180200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20250317 | 180100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20250317 | 180000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20250317 | 175900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20250317 | 175800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20250317 | 175700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20250317 | 175600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20250317 | 175500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20250317 | 175400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20250317 | 175300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20250317 | 175200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20250317 | 175100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 63 | 20250317 | 175000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20250317 | 174900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20250317 | 174800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20250317 | 174700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20250317 | 174600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20250317 | 174500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20250317 | 174400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20250317 | 174300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20250317 | 174200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20250317 | 174100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20250317 | 174000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20250317 | 173900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20250317 | 173800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20250317 | 173700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20250317 | 173600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20250317 | 173500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20250317 | 173400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20250317 | 173300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20250317 | 173200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20250317 | 173100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20250317 | 173000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20250317 | 172900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20250317 | 172800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20250317 | 172700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20250317 | 172600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20250317 | 172500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20250317 | 172400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20250317 | 172300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20250317 | 172200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20250317 | 172100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 93 | 20250317 | 172000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20250317 | 171900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20250317 | 171800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20250317 | 171700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20250317 | 171600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20250317 | 171500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20250317 | 171400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20250317 | 171300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20250317 | 171200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20250317 | 171100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20250317 | 171000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20250317 | 170900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20250317 | 170800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20250317 | 170700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20250317 | 170600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20250317 | 170500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20250317 | 170400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20250317 | 170300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20250317 | 170200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20250317 | 170100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20250317 | 170000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20250317 | 165900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20250317 | 165800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20250317 | 165700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20250317 | 165600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20250317 | 165500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20250317 | 165400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20250317 | 165300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20250317 | 165200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20250317 | 165100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 123 | 20250317 | 165000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20250317 | 164900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20250317 | 164800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20250317 | 164700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20250317 | 164600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20250317 | 164500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20250317 | 164400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20250317 | 164300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20250317 | 164200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20250317 | 164100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20250317 | 164000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20250317 | 163900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20250317 | 163800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20250317 | 163700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20250317 | 163600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20250317 | 163500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20250317 | 163400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20250317 | 163300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20250317 | 163200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20250317 | 163100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20250317 | 163000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20250317 | 162900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20250317 | 162800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20250317 | 162700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20250317 | 162600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20250317 | 162500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20250317 | 162400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20250317 | 162300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20250317 | 162200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20250317 | 162100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 153 | 20250317 | 162000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20250317 | 161900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20250317 | 161800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20250317 | 161700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20250317 | 161600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20250317 | 161500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20250317 | 161400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20250317 | 161300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20250317 | 161200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20250317 | 161100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20250317 | 161000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20250317 | 160900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20250317 | 160800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20250317 | 160700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20250317 | 160600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20250317 | 160500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20250317 | 160400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20250317 | 160300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20250317 | 160200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20250317 | 160100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20250317 | 160000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20250317 | 155900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20250317 | 155800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20250317 | 155700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20250317 | 155600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20250317 | 155500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20250317 | 155400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20250317 | 155300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20250317 | 155200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20250317 | 155100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 183 | 20250317 | 155000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20250317 | 154900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20250317 | 154800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20250317 | 154700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20250317 | 154600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20250317 | 154500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20250317 | 154400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20250317 | 154300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20250317 | 154200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20250317 | 154100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20250317 | 154000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20250317 | 153900 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20250317 | 153800 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20250317 | 153700 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20250317 | 153600 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20250317 | 153500 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20250317 | 153400 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20250317 | 153300 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20250317 | 153200 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20250317 | 153100 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20250317 | 153000 | 66334417800 | 41050 | 41050 | 41050 | 41050 | 15940 |
| 204 | 20250317 | 152900 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20250317 | 152800 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20250317 | 152700 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20250317 | 152600 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20250317 | 152500 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20250317 | 152400 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20250317 | 152300 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20250317 | 152200 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20250317 | 152100 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 213 | 20250317 | 152000 | 65680080800 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20250317 | 151900 | 65680080800 | 41100 | 41100 | 41200 | 41075 | 6038 |
| 215 | 20250317 | 151800 | 65431699800 | 41125 | 41150 | 41200 | 41100 | 4695 |
| 216 | 20250317 | 151700 | 65238594125 | 41200 | 41250 | 41250 | 41150 | 3070 |
| 217 | 20250317 | 151600 | 65112162025 | 41250 | 41225 | 41250 | 41200 | 569 |
| 218 | 20250317 | 151500 | 65088703175 | 41250 | 41200 | 41250 | 41150 | 9529 |
| 219 | 20250317 | 151400 | 64695975100 | 41200 | 41150 | 41200 | 41150 | 770 |
| 220 | 20250317 | 151300 | 64664269700 | 41150 | 41200 | 41200 | 41150 | 3730 |
| 221 | 20250317 | 151200 | 64510759950 | 41150 | 41200 | 41200 | 41150 | 3373 |
| 222 | 20250317 | 151100 | 64371922025 | 41200 | 41250 | 41250 | 41175 | 1109 |
| 223 | 20250317 | 151000 | 64326212725 | 41250 | 41250 | 41250 | 41150 | 3149 |
| 224 | 20250317 | 150900 | 64196426975 | 41200 | 41225 | 41250 | 41200 | 2001 |
| 225 | 20250317 | 150800 | 64113968475 | 41250 | 41250 | 41250 | 41200 | 937 |
| 226 | 20250317 | 150700 | 64075336275 | 41250 | 41200 | 41250 | 41200 | 2046 |
| 227 | 20250317 | 150600 | 63990969200 | 41250 | 41200 | 41250 | 41200 | 1355 |
| 228 | 20250317 | 150500 | 63935095900 | 41250 | 41200 | 41250 | 41150 | 4810 |
| 229 | 20250317 | 150400 | 63736844450 | 41200 | 41100 | 41200 | 41000 | 11755 |
| 230 | 20250317 | 150300 | 63253602000 | 41100 | 41050 | 41100 | 41025 | 4072 |
| 231 | 20250317 | 150200 | 63086412725 | 41050 | 41100 | 41150 | 41050 | 7372 |
| 232 | 20250317 | 150100 | 62783641075 | 41100 | 41150 | 41200 | 41100 | 3597 |
| 233 | 20250317 | 150000 | 62635729775 | 41200 | 41200 | 41250 | 41150 | 3287 |
| 234 | 20250317 | 145900 | 62500390725 | 41250 | 41200 | 41250 | 41200 | 1809 |
| 235 | 20250317 | 145800 | 62425818075 | 41200 | 41200 | 41250 | 41200 | 1256 |
| 236 | 20250317 | 145700 | 62374049625 | 41250 | 41250 | 41250 | 41200 | 1083 |
| 237 | 20250317 | 145600 | 62329392725 | 41250 | 41250 | 41250 | 41200 | 888 |
| 238 | 20250317 | 145500 | 62292779475 | 41200 | 41200 | 41250 | 41200 | 3320 |
| 239 | 20250317 | 145400 | 62155938075 | 41200 | 41275 | 41300 | 41200 | 2143 |
| 240 | 20250317 | 145300 | 62067531375 | 41250 | 41250 | 41300 | 41250 | 897 |
| 241 | 20250317 | 145200 | 62030515550 | 41250 | 41200 | 41250 | 41200 | 2003 |
| 242 | 20250317 | 145100 | 61947905200 | 41250 | 41250 | 41250 | 41200 | 1533 |
| 243 | 20250317 | 145000 | 61884698050 | 41250 | 41250 | 41250 | 41200 | 1049 |
| 244 | 20250317 | 144900 | 61841447550 | 41250 | 41250 | 41250 | 41200 | 3262 |
| 245 | 20250317 | 144800 | 61706983350 | 41250 | 41250 | 41250 | 41200 | 1017 |
| 246 | 20250317 | 144700 | 61665056550 | 41250 | 41250 | 41250 | 41200 | 2997 |
| 247 | 20250317 | 144600 | 61541561000 | 41250 | 41250 | 41300 | 41200 | 3566 |
| 248 | 20250317 | 144500 | 61394453350 | 41300 | 41350 | 41350 | 41250 | 552 |
| 249 | 20250317 | 144400 | 61371651650 | 41300 | 41350 | 41350 | 41250 | 3888 |
| 250 | 20250317 | 144300 | 61211078600 | 41350 | 41300 | 41350 | 41250 | 2369 |
| 251 | 20250317 | 144200 | 61113224800 | 41300 | 41300 | 41300 | 41250 | 1091 |
| 252 | 20250317 | 144100 | 61068169100 | 41300 | 41275 | 41300 | 41250 | 1116 |
| 253 | 20250317 | 144000 | 61022104250 | 41300 | 41300 | 41300 | 41250 | 407 |
| 254 | 20250317 | 143900 | 61005298650 | 41300 | 41300 | 41300 | 41250 | 580 |
| 255 | 20250317 | 143800 | 60981345150 | 41300 | 41300 | 41300 | 41250 | 674 |
| 256 | 20250317 | 143700 | 60953515300 | 41300 | 41300 | 41300 | 41250 | 807 |
| 257 | 20250317 | 143600 | 60920210150 | 41250 | 41250 | 41300 | 41250 | 1085 |
| 258 | 20250317 | 143500 | 60875435800 | 41200 | 41200 | 41250 | 41200 | 2299 |
| 259 | 20250317 | 143400 | 60780677300 | 41250 | 41350 | 41350 | 41200 | 3441 |
| 260 | 20250317 | 143300 | 60638704250 | 41300 | 41300 | 41350 | 41250 | 4027 |
| 261 | 20250317 | 143200 | 60472394000 | 41300 | 41300 | 41300 | 41250 | 867 |
| 262 | 20250317 | 143100 | 60436602850 | 41300 | 41300 | 41300 | 41275 | 649 |
| 263 | 20250317 | 143000 | 60409800250 | 41300 | 41300 | 41300 | 41250 | 650 |
| 264 | 20250317 | 142900 | 60382957750 | 41300 | 41250 | 41300 | 41250 | 1075 |
| 265 | 20250317 | 142800 | 60338565475 | 41300 | 41250 | 41300 | 41250 | 639 |
| 266 | 20250317 | 142700 | 60312177925 | 41250 | 41250 | 41300 | 41250 | 569 |
| 267 | 20250317 | 142600 | 60288681575 | 41300 | 41300 | 41300 | 41250 | 607 |
| 268 | 20250317 | 142500 | 60263620600 | 41300 | 41300 | 41300 | 41250 | 763 |
| 269 | 20250317 | 142400 | 60232132600 | 41300 | 41350 | 41350 | 41300 | 723 |
| 270 | 20250317 | 142300 | 60202256700 | 41300 | 41350 | 41350 | 41250 | 1915 |
| 271 | 20250317 | 142200 | 60123163300 | 41350 | 41350 | 41350 | 41300 | 613 |
| 272 | 20250317 | 142100 | 60097823150 | 41300 | 41350 | 41350 | 41300 | 3052 |
| 273 | 20250317 | 142000 | 59971683150 | 41350 | 41350 | 41350 | 41300 | 612 |
| 274 | 20250317 | 141900 | 59946385500 | 41350 | 41350 | 41350 | 41300 | 506 |
| 275 | 20250317 | 141800 | 59925470500 | 41350 | 41350 | 41350 | 41300 | 475 |
| 276 | 20250317 | 141700 | 59905831200 | 41350 | 41350 | 41350 | 41300 | 275 |
| 277 | 20250317 | 141600 | 59894460000 | 41300 | 41300 | 41350 | 41250 | 363 |
| 278 | 20250317 | 141500 | 59879465100 | 41300 | 41300 | 41350 | 41250 | 938 |
| 279 | 20250317 | 141400 | 59840727700 | 41300 | 41350 | 41350 | 41250 | 452 |
| 280 | 20250317 | 141300 | 59822049650 | 41300 | 41350 | 41350 | 41300 | 1677 |
| 281 | 20250317 | 141200 | 59752770250 | 41350 | 41350 | 41350 | 41300 | 498 |
| 282 | 20250317 | 141100 | 59732181700 | 41350 | 41350 | 41350 | 41300 | 1455 |
| 283 | 20250317 | 141000 | 59672026450 | 41350 | 41300 | 41350 | 41250 | 852 |
| 284 | 20250317 | 140900 | 59636826400 | 41300 | 41300 | 41300 | 41250 | 495 |
| 285 | 20250317 | 140800 | 59616383500 | 41300 | 41250 | 41300 | 41250 | 400 |
| 286 | 20250317 | 140700 | 59599867400 | 41300 | 41300 | 41300 | 41250 | 455 |
| 287 | 20250317 | 140600 | 59581076300 | 41300 | 41300 | 41300 | 41200 | 1082 |
| 288 | 20250317 | 140500 | 59536421650 | 41300 | 41300 | 41300 | 41250 | 997 |
| 289 | 20250317 | 140400 | 59495246550 | 41300 | 41200 | 41300 | 41200 | 812 |
| 290 | 20250317 | 140300 | 59461743150 | 41250 | 41200 | 41250 | 41200 | 316 |
| 291 | 20250317 | 140200 | 59448711150 | 41200 | 41250 | 41250 | 41150 | 1249 |
| 292 | 20250317 | 140100 | 59397224200 | 41250 | 41200 | 41250 | 41200 | 476 |
| 293 | 20250317 | 140000 | 59377598550 | 41200 | 41250 | 41250 | 41150 | 3415 |
| 294 | 20250317 | 135900 | 59236944075 | 41250 | 41150 | 41250 | 41150 | 675 |
| 295 | 20250317 | 135800 | 59209123375 | 41200 | 41175 | 41250 | 41150 | 2032 |
| 296 | 20250317 | 135700 | 59125409700 | 41175 | 41100 | 41200 | 41100 | 1288 |
| 297 | 20250317 | 135600 | 59072414775 | 41100 | 41100 | 41150 | 41050 | 3449 |
| 298 | 20250317 | 135500 | 58930713400 | 41100 | 41250 | 41250 | 41050 | 12163 |
| 299 | 20250317 | 135400 | 58430695775 | 41250 | 41300 | 41350 | 41250 | 4729 |
| 300 | 20250317 | 135300 | 58235419775 | 41300 | 41250 | 41300 | 41250 | 3937 |
| 301 | 20250317 | 135200 | 58072973775 | 41300 | 41250 | 41300 | 41150 | 8972 |
| 302 | 20250317 | 135100 | 57703196700 | 41200 | 41400 | 41400 | 41200 | 21051 |
| 303 | 20250317 | 135000 | 56834287400 | 41400 | 41400 | 41450 | 41400 | 646 |
| 304 | 20250317 | 134900 | 56807530850 | 41450 | 41450 | 41450 | 41350 | 762 |
| 305 | 20250317 | 134800 | 56775983000 | 41350 | 41450 | 41450 | 41350 | 4604 |
| 306 | 20250317 | 134700 | 56585439900 | 41450 | 41450 | 41500 | 41400 | 1909 |
| 307 | 20250317 | 134600 | 56506328850 | 41500 | 41450 | 41500 | 41450 | 457 |
| 308 | 20250317 | 134500 | 56487372150 | 41450 | 41450 | 41500 | 41400 | 654 |
| 309 | 20250317 | 134400 | 56460257400 | 41450 | 41500 | 41500 | 41450 | 980 |
| 310 | 20250317 | 134300 | 56419622350 | 41500 | 41450 | 41500 | 41450 | 1270 |
| 311 | 20250317 | 134200 | 56366955800 | 41450 | 41500 | 41500 | 41450 | 1500 |
| 312 | 20250317 | 134100 | 56304750875 | 41500 | 41550 | 41550 | 41500 | 312 |
| 313 | 20250317 | 134000 | 56291793075 | 41500 | 41500 | 41550 | 41450 | 2232 |
| 314 | 20250317 | 133900 | 56199169825 | 41500 | 41550 | 41575 | 41500 | 1041 |
| 315 | 20250317 | 133800 | 56155918575 | 41575 | 41550 | 41600 | 41550 | 615 |
| 316 | 20250317 | 133700 | 56130353700 | 41550 | 41550 | 41600 | 41550 | 507 |
| 317 | 20250317 | 133600 | 56109267650 | 41600 | 41550 | 41600 | 41500 | 651 |
| 318 | 20250317 | 133500 | 56082218300 | 41550 | 41550 | 41550 | 41500 | 871 |
| 319 | 20250317 | 133400 | 56046029200 | 41550 | 41500 | 41550 | 41500 | 1905 |
| 320 | 20250317 | 133300 | 55966879450 | 41550 | 41550 | 41550 | 41500 | 346 |
| 321 | 20250317 | 133200 | 55952509400 | 41550 | 41550 | 41550 | 41500 | 429 |
| 322 | 20250317 | 133100 | 55934686200 | 41550 | 41550 | 41550 | 41500 | 247 |
| 323 | 20250317 | 133000 | 55924427050 | 41550 | 41550 | 41550 | 41450 | 908 |
| 324 | 20250317 | 132900 | 55886735625 | 41500 | 41550 | 41550 | 41500 | 1262 |
| 325 | 20250317 | 132800 | 55834348050 | 41550 | 41500 | 41550 | 41500 | 862 |
| 326 | 20250317 | 132700 | 55798550200 | 41550 | 41550 | 41550 | 41500 | 718 |
| 327 | 20250317 | 132600 | 55768720150 | 41500 | 41500 | 41550 | 41500 | 583 |
| 328 | 20250317 | 132500 | 55744508375 | 41550 | 41475 | 41550 | 41475 | 1720 |
| 329 | 20250317 | 132400 | 55673127425 | 41500 | 41550 | 41550 | 41450 | 1186 |
| 330 | 20250317 | 132300 | 55623904225 | 41550 | 41600 | 41600 | 41500 | 1276 |
| 331 | 20250317 | 132200 | 55570890425 | 41550 | 41550 | 41600 | 41550 | 902 |
| 332 | 20250317 | 132100 | 55533390175 | 41600 | 41600 | 41600 | 41550 | 717 |
| 333 | 20250317 | 132000 | 55503566575 | 41550 | 41600 | 41600 | 41550 | 463 |
| 334 | 20250317 | 131900 | 55484315925 | 41600 | 41500 | 41600 | 41500 | 2620 |
| 335 | 20250317 | 131800 | 55375438975 | 41550 | 41550 | 41600 | 41500 | 2789 |
| 336 | 20250317 | 131700 | 55259563875 | 41550 | 41500 | 41550 | 41500 | 875 |
| 337 | 20250317 | 131600 | 55223238675 | 41550 | 41500 | 41600 | 41500 | 658 |
| 338 | 20250317 | 131500 | 55195886475 | 41550 | 41600 | 41600 | 41450 | 5686 |
| 339 | 20250317 | 131400 | 54960048225 | 41600 | 41550 | 41600 | 41550 | 521 |
| 340 | 20250317 | 131300 | 54938380625 | 41550 | 41600 | 41600 | 41550 | 1189 |
| 341 | 20250317 | 131200 | 54888954225 | 41600 | 41650 | 41650 | 41500 | 5858 |
| 342 | 20250317 | 131100 | 54645646775 | 41650 | 41650 | 41650 | 41600 | 839 |
| 343 | 20250317 | 131000 | 54610710575 | 41600 | 41650 | 41650 | 41600 | 622 |
| 344 | 20250317 | 130900 | 54584824225 | 41600 | 41600 | 41650 | 41600 | 838 |
| 345 | 20250317 | 130800 | 54549950475 | 41650 | 41600 | 41650 | 41600 | 2548 |
| 346 | 20250317 | 130700 | 54443920075 | 41650 | 41700 | 41700 | 41600 | 2470 |
| 347 | 20250317 | 130600 | 54341059025 | 41700 | 41750 | 41750 | 41650 | 1618 |
| 348 | 20250317 | 130500 | 54273585325 | 41750 | 41750 | 41750 | 41700 | 1924 |
| 349 | 20250317 | 130400 | 54193291675 | 41750 | 41750 | 41750 | 41700 | 524 |
| 350 | 20250317 | 130300 | 54171420875 | 41750 | 41700 | 41750 | 41700 | 833 |
| 351 | 20250317 | 130200 | 54136666325 | 41725 | 41775 | 41800 | 41700 | 1333 |
| 352 | 20250317 | 130100 | 54081008725 | 41750 | 41800 | 41800 | 41750 | 1597 |
| 353 | 20250317 | 130000 | 54014271975 | 41800 | 41675 | 41800 | 41675 | 8717 |
| 354 | 20250317 | 125900 | 53650578000 | 41700 | 41650 | 41700 | 41650 | 2259 |
| 355 | 20250317 | 125800 | 53556462450 | 41700 | 41700 | 41700 | 41650 | 851 |
| 356 | 20250317 | 125700 | 53520988050 | 41700 | 41700 | 41700 | 41650 | 548 |
| 357 | 20250317 | 125600 | 53498136500 | 41650 | 41625 | 41650 | 41600 | 2468 |
| 358 | 20250317 | 125500 | 53395345575 | 41650 | 41650 | 41650 | 41600 | 849 |
| 359 | 20250317 | 125400 | 53359985675 | 41650 | 41650 | 41650 | 41600 | 786 |
| 360 | 20250317 | 125300 | 53327249225 | 41650 | 41650 | 41650 | 41600 | 447 |
| 361 | 20250317 | 125200 | 53308632425 | 41650 | 41650 | 41650 | 41600 | 542 |
| 362 | 20250317 | 125100 | 53286061725 | 41650 | 41650 | 41650 | 41600 | 2569 |
| 363 | 20250317 | 125000 | 53179072575 | 41700 | 41700 | 41700 | 41650 | 1698 |
| 364 | 20250317 | 124900 | 53108307075 | 41700 | 41700 | 41700 | 41650 | 2129 |
| 365 | 20250317 | 124800 | 53019544475 | 41700 | 41700 | 41700 | 41650 | 1237 |
| 366 | 20250317 | 124700 | 52967978875 | 41700 | 41650 | 41700 | 41600 | 3893 |
| 367 | 20250317 | 124600 | 52805811875 | 41650 | 41550 | 41650 | 41550 | 5163 |
| 368 | 20250317 | 124500 | 52591003350 | 41600 | 41550 | 41600 | 41500 | 2871 |
| 369 | 20250317 | 124400 | 52471685800 | 41550 | 41550 | 41550 | 41500 | 655 |
| 370 | 20250317 | 124300 | 52444471000 | 41500 | 41550 | 41550 | 41500 | 659 |
| 371 | 20250317 | 124200 | 52417094800 | 41550 | 41500 | 41550 | 41475 | 2722 |
| 372 | 20250317 | 124100 | 52304111400 | 41500 | 41500 | 41500 | 41475 | 422 |
| 373 | 20250317 | 124000 | 52286598425 | 41500 | 41500 | 41500 | 41450 | 1086 |
| 374 | 20250317 | 123900 | 52241529925 | 41500 | 41500 | 41500 | 41450 | 672 |
| 375 | 20250317 | 123800 | 52213647225 | 41450 | 41500 | 41500 | 41450 | 408 |
| 376 | 20250317 | 123700 | 52196719175 | 41500 | 41500 | 41500 | 41450 | 519 |
| 377 | 20250317 | 123600 | 52175190175 | 41500 | 41500 | 41500 | 41450 | 760 |
| 378 | 20250317 | 123500 | 52143658125 | 41500 | 41500 | 41500 | 41450 | 1437 |
| 379 | 20250317 | 123400 | 52084075225 | 41500 | 41500 | 41500 | 41450 | 359 |
| 380 | 20250317 | 123300 | 52069177775 | 41500 | 41500 | 41500 | 41450 | 841 |
| 381 | 20250317 | 123200 | 52034279525 | 41450 | 41450 | 41500 | 41450 | 498 |
| 382 | 20250317 | 123100 | 52013615475 | 41450 | 41500 | 41500 | 41450 | 1488 |
| 383 | 20250317 | 123000 | 51951872325 | 41500 | 41450 | 41500 | 41450 | 927 |
| 384 | 20250317 | 122900 | 51913417675 | 41500 | 41450 | 41500 | 41450 | 600 |
| 385 | 20250317 | 122800 | 51888526625 | 41500 | 41450 | 41500 | 41450 | 578 |
| 386 | 20250317 | 122700 | 51864545475 | 41450 | 41500 | 41500 | 41450 | 883 |
| 387 | 20250317 | 122600 | 51827918675 | 41500 | 41450 | 41500 | 41450 | 809 |
| 388 | 20250317 | 122500 | 51794356225 | 41450 | 41450 | 41450 | 41400 | 1030 |
| 389 | 20250317 | 122400 | 51751663475 | 41450 | 41400 | 41450 | 41400 | 791 |
| 390 | 20250317 | 122300 | 51718904725 | 41350 | 41400 | 41400 | 41350 | 481 |
| 391 | 20250317 | 122200 | 51698991425 | 41400 | 41400 | 41400 | 41350 | 554 |
| 392 | 20250317 | 122100 | 51676056275 | 41400 | 41400 | 41400 | 41350 | 2044 |
| 393 | 20250317 | 122000 | 51591510475 | 41400 | 41400 | 41400 | 41350 | 604 |
| 394 | 20250317 | 121900 | 51566510325 | 41400 | 41350 | 41400 | 41350 | 474 |
| 395 | 20250317 | 121800 | 51546890625 | 41350 | 41400 | 41400 | 41350 | 807 |
| 396 | 20250317 | 121700 | 51513485400 | 41400 | 41400 | 41400 | 41350 | 3871 |
| 397 | 20250317 | 121600 | 51353382350 | 41350 | 41400 | 41400 | 41350 | 538 |
| 398 | 20250317 | 121500 | 51331122300 | 41350 | 41450 | 41450 | 41350 | 1177 |
| 399 | 20250317 | 121400 | 51282378050 | 41400 | 41425 | 41450 | 41400 | 3252 |
| 400 | 20250317 | 121300 | 51147707425 | 41450 | 41400 | 41450 | 41400 | 388 |
| 401 | 20250317 | 121200 | 51131625175 | 41400 | 41400 | 41450 | 41400 | 483 |
| 402 | 20250317 | 121100 | 51111607925 | 41450 | 41450 | 41450 | 41400 | 679 |
| 403 | 20250317 | 121000 | 51083472675 | 41450 | 41450 | 41450 | 41400 | 480 |
| 404 | 20250317 | 120900 | 51063577375 | 41400 | 41450 | 41450 | 41400 | 548 |
| 405 | 20250317 | 120800 | 51040869475 | 41450 | 41450 | 41450 | 41400 | 337 |
| 406 | 20250317 | 120700 | 51026907875 | 41450 | 41450 | 41500 | 41400 | 2414 |
| 407 | 20250317 | 120600 | 50926936775 | 41400 | 41450 | 41450 | 41400 | 702 |
| 408 | 20250317 | 120500 | 50897841325 | 41400 | 41450 | 41450 | 41400 | 476 |
| 409 | 20250317 | 120400 | 50878123475 | 41450 | 41450 | 41450 | 41400 | 581 |
| 410 | 20250317 | 120300 | 50854041125 | 41450 | 41450 | 41450 | 41400 | 938 |
| 411 | 20250317 | 120200 | 50815167175 | 41450 | 41450 | 41450 | 41400 | 355 |
| 412 | 20250317 | 120100 | 50800452750 | 41400 | 41450 | 41450 | 41400 | 680 |
| 413 | 20250317 | 120000 | 50772267800 | 41450 | 41400 | 41450 | 41350 | 561 |
| 414 | 20250317 | 115900 | 50749032200 | 41400 | 41400 | 41400 | 41350 | 1254 |
| 415 | 20250317 | 115800 | 50697121050 | 41350 | 41350 | 41450 | 41350 | 1391 |
| 416 | 20250317 | 115700 | 50639541250 | 41350 | 41350 | 41400 | 41350 | 637 |
| 417 | 20250317 | 115600 | 50613181100 | 41400 | 41400 | 41400 | 41350 | 1390 |
| 418 | 20250317 | 115500 | 50555636100 | 41400 | 41400 | 41400 | 41350 | 815 |
| 419 | 20250317 | 115400 | 50521900200 | 41400 | 41400 | 41400 | 41350 | 526 |
| 420 | 20250317 | 115300 | 50500127550 | 41400 | 41400 | 41400 | 41350 | 568 |
| 421 | 20250317 | 115200 | 50476615450 | 41400 | 41400 | 41400 | 41350 | 585 |
| 422 | 20250317 | 115100 | 50452403300 | 41400 | 41400 | 41400 | 41350 | 734 |
| 423 | 20250317 | 115000 | 50422017750 | 41400 | 41350 | 41400 | 41350 | 644 |
| 424 | 20250317 | 114900 | 50395362200 | 41350 | 41400 | 41400 | 41350 | 1047 |
| 425 | 20250317 | 114800 | 50352044775 | 41400 | 41500 | 41500 | 41350 | 2475 |
| 426 | 20250317 | 114700 | 50249524000 | 41500 | 41450 | 41500 | 41450 | 916 |
| 427 | 20250317 | 114600 | 50211513000 | 41500 | 41500 | 41500 | 41450 | 406 |
| 428 | 20250317 | 114500 | 50194675550 | 41500 | 41450 | 41500 | 41450 | 598 |
| 429 | 20250317 | 114400 | 50169866550 | 41475 | 41450 | 41500 | 41400 | 712 |
| 430 | 20250317 | 114300 | 50140345600 | 41400 | 41450 | 41450 | 41400 | 807 |
| 431 | 20250317 | 114200 | 50106907450 | 41450 | 41400 | 41450 | 41400 | 390 |
| 432 | 20250317 | 114100 | 50090748350 | 41450 | 41400 | 41450 | 41400 | 696 |
| 433 | 20250317 | 114000 | 50061908900 | 41450 | 41500 | 41500 | 41350 | 1825 |
| 434 | 20250317 | 113900 | 49986316200 | 41500 | 41500 | 41500 | 41450 | 479 |
| 435 | 20250317 | 113800 | 49966441400 | 41500 | 41500 | 41500 | 41450 | 1760 |
| 436 | 20250317 | 113700 | 49893468850 | 41500 | 41500 | 41500 | 41450 | 1713 |
| 437 | 20250317 | 113600 | 49822406800 | 41450 | 41450 | 41500 | 41450 | 549 |
| 438 | 20250317 | 113500 | 49799627300 | 41500 | 41450 | 41500 | 41450 | 475 |
| 439 | 20250317 | 113400 | 49779916950 | 41500 | 41500 | 41500 | 41450 | 601 |
| 440 | 20250317 | 113300 | 49754976950 | 41500 | 41500 | 41500 | 41450 | 614 |
| 441 | 20250317 | 113200 | 49729507900 | 41450 | 41500 | 41500 | 41450 | 1652 |
| 442 | 20250317 | 113100 | 49661009150 | 41500 | 41500 | 41500 | 41450 | 1021 |
| 443 | 20250317 | 113000 | 49618666825 | 41500 | 41500 | 41500 | 41450 | 1647 |
| 444 | 20250317 | 112900 | 49550318425 | 41500 | 41500 | 41500 | 41450 | 1302 |
| 445 | 20250317 | 112800 | 49496300425 | 41500 | 41450 | 41500 | 41450 | 619 |
| 446 | 20250317 | 112700 | 49470622725 | 41450 | 41500 | 41500 | 41450 | 745 |
| 447 | 20250317 | 112600 | 49439718325 | 41500 | 41500 | 41500 | 41450 | 1499 |
| 448 | 20250317 | 112500 | 49377527675 | 41500 | 41450 | 41500 | 41450 | 553 |
| 449 | 20250317 | 112400 | 49354582125 | 41500 | 41500 | 41500 | 41450 | 411 |
| 450 | 20250317 | 112300 | 49337533575 | 41500 | 41450 | 41500 | 41400 | 878 |
| 451 | 20250317 | 112200 | 49301126825 | 41450 | 41450 | 41500 | 41400 | 3353 |
| 452 | 20250317 | 112100 | 49162139025 | 41400 | 41500 | 41500 | 41400 | 2241 |
| 453 | 20250317 | 112000 | 49069225225 | 41500 | 41450 | 41500 | 41450 | 1376 |
| 454 | 20250317 | 111900 | 49012130125 | 41500 | 41450 | 41500 | 41400 | 2380 |
| 455 | 20250317 | 111800 | 48913463725 | 41450 | 41450 | 41500 | 41400 | 1358 |
| 456 | 20250317 | 111700 | 48857170975 | 41450 | 41450 | 41450 | 41400 | 1299 |
| 457 | 20250317 | 111600 | 48803345025 | 41400 | 41450 | 41450 | 41400 | 2877 |
| 458 | 20250317 | 111500 | 48684201175 | 41400 | 41400 | 41450 | 41400 | 1877 |
| 459 | 20250317 | 111400 | 48606408575 | 41450 | 41500 | 41500 | 41400 | 1656 |
| 460 | 20250317 | 111300 | 48537807125 | 41450 | 41450 | 41500 | 41450 | 1699 |
| 461 | 20250317 | 111200 | 48467347025 | 41500 | 41450 | 41500 | 41450 | 1143 |
| 462 | 20250317 | 111100 | 48419934925 | 41500 | 41475 | 41500 | 41450 | 2926 |
| 463 | 20250317 | 111000 | 48298563100 | 41475 | 41500 | 41500 | 41450 | 963 |
| 464 | 20250317 | 110900 | 48258607375 | 41500 | 41450 | 41500 | 41400 | 7824 |
| 465 | 20250317 | 110800 | 47934275725 | 41450 | 41450 | 41450 | 41400 | 943 |
| 466 | 20250317 | 110700 | 47895193575 | 41450 | 41450 | 41450 | 41400 | 886 |
| 467 | 20250317 | 110600 | 47858470475 | 41450 | 41450 | 41450 | 41400 | 6601 |
| 468 | 20250317 | 110500 | 47584913875 | 41450 | 41400 | 41500 | 41400 | 3133 |
| 469 | 20250317 | 110400 | 47455032125 | 41400 | 41500 | 41500 | 41400 | 1312 |
| 470 | 20250317 | 110300 | 47400638425 | 41450 | 41500 | 41500 | 41450 | 1018 |
| 471 | 20250317 | 110200 | 47358395375 | 41500 | 41450 | 41500 | 41400 | 1657 |
| 472 | 20250317 | 110100 | 47289704275 | 41450 | 41450 | 41500 | 41400 | 6212 |
| 473 | 20250317 | 110000 | 47032207275 | 41450 | 41400 | 41450 | 41400 | 1322 |
| 474 | 20250317 | 105900 | 46977434075 | 41400 | 41400 | 41450 | 41350 | 1664 |
| 475 | 20250317 | 105800 | 46908561875 | 41400 | 41400 | 41400 | 41350 | 1950 |
| 476 | 20250317 | 105700 | 46827841925 | 41400 | 41400 | 41400 | 41350 | 1811 |
| 477 | 20250317 | 105600 | 46752923025 | 41400 | 41350 | 41400 | 41350 | 1299 |
| 478 | 20250317 | 105500 | 46699159400 | 41400 | 41350 | 41400 | 41350 | 831 |
| 479 | 20250317 | 105400 | 46664764550 | 41400 | 41450 | 41450 | 41350 | 4079 |
| 480 | 20250317 | 105300 | 46495912575 | 41450 | 41450 | 41450 | 41400 | 1923 |
| 481 | 20250317 | 105200 | 46416256225 | 41450 | 41450 | 41450 | 41400 | 812 |
| 482 | 20250317 | 105100 | 46382599675 | 41450 | 41400 | 41450 | 41400 | 1002 |
| 483 | 20250317 | 105000 | 46341077075 | 41450 | 41450 | 41450 | 41400 | 1925 |
| 484 | 20250317 | 104900 | 46261347975 | 41450 | 41450 | 41450 | 41400 | 1240 |
| 485 | 20250317 | 104800 | 46209959800 | 41400 | 41450 | 41450 | 41400 | 3400 |
| 486 | 20250317 | 104700 | 46069165675 | 41400 | 41450 | 41450 | 41400 | 1564 |
| 487 | 20250317 | 104600 | 46004364300 | 41400 | 41400 | 41450 | 41350 | 1135 |
| 488 | 20250317 | 104500 | 45957360750 | 41400 | 41350 | 41400 | 41350 | 2001 |
| 489 | 20250317 | 104400 | 45874590700 | 41350 | 41400 | 41400 | 41350 | 982 |
| 490 | 20250317 | 104300 | 45833951550 | 41400 | 41350 | 41400 | 41300 | 2764 |
| 491 | 20250317 | 104200 | 45719682450 | 41350 | 41350 | 41350 | 41300 | 1374 |
| 492 | 20250317 | 104100 | 45662878650 | 41350 | 41250 | 41350 | 41250 | 2170 |
| 493 | 20250317 | 104000 | 45573267350 | 41250 | 41250 | 41300 | 41200 | 3602 |
| 494 | 20250317 | 103900 | 45424707850 | 41250 | 41350 | 41350 | 41250 | 6201 |
| 495 | 20250317 | 103800 | 45168799575 | 41300 | 41350 | 41350 | 41250 | 2597 |
| 496 | 20250317 | 103700 | 45061493775 | 41350 | 41350 | 41350 | 41300 | 1071 |
| 497 | 20250317 | 103600 | 45017218225 | 41350 | 41250 | 41350 | 41200 | 3024 |
| 498 | 20250317 | 103500 | 44892490825 | 41250 | 41250 | 41300 | 41200 | 1612 |
| 499 | 20250317 | 103400 | 44825974900 | 41200 | 41250 | 41250 | 41100 | 16079 |
| 500 | 20250317 | 103300 | 44164037850 | 41200 | 41350 | 41350 | 41150 | 19589 |
| 501 | 20250317 | 103200 | 43355954725 | 41350 | 41450 | 41500 | 41350 | 19364 |
| 502 | 20250317 | 103100 | 42554035475 | 41500 | 41450 | 41500 | 41450 | 1184 |
| 503 | 20250317 | 103000 | 42504902125 | 41500 | 41450 | 41500 | 41400 | 1518 |
| 504 | 20250317 | 102900 | 42441953375 | 41450 | 41450 | 41450 | 41400 | 2575 |
| 505 | 20250317 | 102800 | 42335237975 | 41400 | 41400 | 41450 | 41400 | 1762 |
| 506 | 20250317 | 102700 | 42262219175 | 41450 | 41500 | 41500 | 41400 | 3166 |
| 507 | 20250317 | 102600 | 42130965575 | 41500 | 41500 | 41500 | 41450 | 836 |
| 508 | 20250317 | 102500 | 42096282875 | 41500 | 41500 | 41500 | 41450 | 3163 |
| 509 | 20250317 | 102400 | 41965079925 | 41500 | 41400 | 41500 | 41400 | 2941 |
| 510 | 20250317 | 102300 | 41843163625 | 41450 | 41450 | 41500 | 41450 | 1499 |
| 511 | 20250317 | 102200 | 41780994975 | 41500 | 41400 | 41500 | 41400 | 2966 |
| 512 | 20250317 | 102100 | 41658048725 | 41400 | 41500 | 41500 | 41400 | 1535 |
| 513 | 20250317 | 102000 | 41594429500 | 41500 | 41500 | 41500 | 41400 | 834 |
| 514 | 20250317 | 101900 | 41559842400 | 41500 | 41550 | 41550 | 41400 | 4318 |
| 515 | 20250317 | 101800 | 41380744725 | 41550 | 41500 | 41550 | 41500 | 1261 |
| 516 | 20250317 | 101700 | 41328375875 | 41500 | 41500 | 41550 | 41475 | 3324 |
| 517 | 20250317 | 101600 | 41190362575 | 41500 | 41450 | 41500 | 41400 | 977 |
| 518 | 20250317 | 101500 | 41149866425 | 41450 | 41500 | 41500 | 41400 | 2901 |
| 519 | 20250317 | 101400 | 41029612625 | 41450 | 41450 | 41500 | 41400 | 1888 |
| 520 | 20250317 | 101300 | 40951315175 | 41400 | 41450 | 41500 | 41400 | 2197 |
| 521 | 20250317 | 101200 | 40860273075 | 41500 | 41450 | 41500 | 41400 | 4715 |
| 522 | 20250317 | 101100 | 40664792325 | 41500 | 41600 | 41650 | 41500 | 8544 |
| 523 | 20250317 | 101000 | 40309923325 | 41550 | 41650 | 41650 | 41550 | 1169 |
| 524 | 20250317 | 100900 | 40261271325 | 41650 | 41700 | 41700 | 41550 | 3975 |
| 525 | 20250317 | 100800 | 40095841125 | 41700 | 41600 | 41700 | 41550 | 832 |
| 526 | 20250317 | 100700 | 40061226675 | 41600 | 41650 | 41700 | 41600 | 3407 |
| 527 | 20250317 | 100600 | 39919421275 | 41650 | 41600 | 41650 | 41600 | 1674 |
| 528 | 20250317 | 100500 | 39849720675 | 41600 | 41600 | 41650 | 41550 | 1770 |
| 529 | 20250317 | 100400 | 39776052775 | 41650 | 41650 | 41650 | 41550 | 1077 |
| 530 | 20250317 | 100300 | 39731229250 | 41650 | 41600 | 41650 | 41550 | 3746 |
| 531 | 20250317 | 100200 | 39575346700 | 41600 | 41550 | 41600 | 41550 | 1699 |
| 532 | 20250317 | 100100 | 39504684400 | 41600 | 41550 | 41600 | 41550 | 1734 |
| 533 | 20250317 | 100000 | 39432606125 | 41550 | 41525 | 41550 | 41500 | 3866 |
| 534 | 20250317 | 095900 | 39272009500 | 41500 | 41600 | 41600 | 41500 | 802 |
| 535 | 20250317 | 095800 | 39238689975 | 41550 | 41600 | 41600 | 41500 | 3174 |
| 536 | 20250317 | 095700 | 39106733100 | 41550 | 41500 | 41600 | 41450 | 3712 |
| 537 | 20250317 | 095600 | 38952509875 | 41500 | 41600 | 41600 | 41450 | 3506 |
| 538 | 20250317 | 095500 | 38807030525 | 41600 | 41650 | 41650 | 41500 | 2490 |
| 539 | 20250317 | 095400 | 38703509875 | 41600 | 41700 | 41750 | 41600 | 4683 |
| 540 | 20250317 | 095300 | 38508397675 | 41650 | 41650 | 41700 | 41600 | 2235 |
| 541 | 20250317 | 095200 | 38415330475 | 41650 | 41700 | 41700 | 41650 | 1821 |
| 542 | 20250317 | 095100 | 38339476025 | 41700 | 41700 | 41750 | 41650 | 2197 |
| 543 | 20250317 | 095000 | 38247846075 | 41700 | 41825 | 41825 | 41650 | 7823 |
| 544 | 20250317 | 094900 | 37921018200 | 41850 | 41900 | 41900 | 41850 | 2369 |
| 545 | 20250317 | 094800 | 37821861375 | 41900 | 41800 | 41900 | 41800 | 3554 |
| 546 | 20250317 | 094700 | 37673020175 | 41850 | 41800 | 41850 | 41800 | 3309 |
| 547 | 20250317 | 094600 | 37534559125 | 41800 | 41850 | 41900 | 41800 | 11797 |
| 548 | 20250317 | 094500 | 37040738825 | 41850 | 41700 | 41850 | 41700 | 6051 |
| 549 | 20250317 | 094400 | 36787968675 | 41700 | 41700 | 41750 | 41650 | 5885 |
| 550 | 20250317 | 094300 | 36542479225 | 41700 | 41650 | 41750 | 41600 | 4585 |
| 551 | 20250317 | 094200 | 36351378675 | 41600 | 41550 | 41650 | 41500 | 2635 |
| 552 | 20250317 | 094100 | 36241828250 | 41600 | 41600 | 41650 | 41500 | 7009 |
| 553 | 20250317 | 094000 | 35950299850 | 41650 | 41600 | 41700 | 41550 | 6112 |
| 554 | 20250317 | 093900 | 35695945975 | 41550 | 41450 | 41600 | 41450 | 5971 |
| 555 | 20250317 | 093800 | 35447900575 | 41500 | 41400 | 41500 | 41350 | 2477 |
| 556 | 20250317 | 093700 | 35345303025 | 41400 | 41325 | 41400 | 41300 | 3561 |
| 557 | 20250317 | 093600 | 35198023600 | 41350 | 41450 | 41450 | 41300 | 10363 |
| 558 | 20250317 | 093500 | 34769299675 | 41450 | 41425 | 41450 | 41400 | 1705 |
| 559 | 20250317 | 093400 | 34698646725 | 41425 | 41500 | 41500 | 41400 | 3613 |
| 560 | 20250317 | 093300 | 34548912525 | 41475 | 41550 | 41575 | 41450 | 5947 |
| 561 | 20250317 | 093200 | 34301974550 | 41550 | 41500 | 41550 | 41450 | 2186 |
| 562 | 20250317 | 093100 | 34211244700 | 41450 | 41550 | 41550 | 41450 | 1360 |
| 563 | 20250317 | 093000 | 34154821525 | 41550 | 41450 | 41550 | 41400 | 7245 |
| 564 | 20250317 | 092900 | 33854366125 | 41400 | 41400 | 41450 | 41400 | 2693 |
| 565 | 20250317 | 092800 | 33742824150 | 41450 | 41400 | 41450 | 41400 | 2017 |
| 566 | 20250317 | 092700 | 33659277350 | 41450 | 41600 | 41650 | 41400 | 13603 |
| 567 | 20250317 | 092600 | 33095128125 | 41600 | 41600 | 41650 | 41550 | 6553 |
| 568 | 20250317 | 092500 | 32822446675 | 41550 | 41550 | 41700 | 41500 | 9011 |
| 569 | 20250317 | 092400 | 32447584625 | 41550 | 41550 | 41600 | 41500 | 6013 |
| 570 | 20250317 | 092300 | 32197717350 | 41550 | 41400 | 41550 | 41350 | 5139 |
| 571 | 20250317 | 092200 | 31984770700 | 41400 | 41275 | 41400 | 41200 | 2728 |
| 572 | 20250317 | 092100 | 31872005700 | 41250 | 41250 | 41400 | 41200 | 15681 |
| 573 | 20250317 | 092000 | 31224790375 | 41250 | 41250 | 41300 | 41200 | 6015 |
| 574 | 20250317 | 091900 | 30976726000 | 41300 | 41350 | 41400 | 41250 | 9220 |
| 575 | 20250317 | 091800 | 30595841600 | 41400 | 41550 | 41600 | 41350 | 10345 |
| 576 | 20250317 | 091700 | 30166978175 | 41500 | 41400 | 41600 | 41350 | 18562 |
| 577 | 20250317 | 091600 | 29398193550 | 41400 | 41700 | 41750 | 41400 | 33684 |
| 578 | 20250317 | 091500 | 27998516100 | 41700 | 41800 | 41850 | 41650 | 20813 |
| 579 | 20250317 | 091400 | 27129962275 | 41850 | 41800 | 41900 | 41800 | 11202 |
| 580 | 20250317 | 091300 | 26661215425 | 41800 | 42050 | 42050 | 41750 | 16379 |
| 581 | 20250317 | 091200 | 25975314500 | 42050 | 42350 | 42450 | 41950 | 28783 |
| 582 | 20250317 | 091100 | 24761434950 | 42400 | 42550 | 42550 | 42250 | 24731 |
| 583 | 20250317 | 091000 | 23713894050 | 42550 | 42500 | 42650 | 42400 | 20677 |
| 584 | 20250317 | 090900 | 22833978300 | 42550 | 42700 | 42700 | 42400 | 35451 |
| 585 | 20250317 | 090800 | 21323996100 | 42700 | 42350 | 42750 | 42300 | 100637 |
| 586 | 20250317 | 090700 | 17040701850 | 42350 | 42300 | 42350 | 42100 | 32008 |
| 587 | 20250317 | 090600 | 15687063425 | 42300 | 41850 | 42350 | 41850 | 61676 |
| 588 | 20250317 | 090500 | 13085500175 | 41900 | 41850 | 41900 | 41550 | 22231 |
| 589 | 20250317 | 090400 | 12158622675 | 41900 | 41750 | 41950 | 41500 | 29818 |
| 590 | 20250317 | 090300 | 10915000775 | 41750 | 41900 | 41950 | 41750 | 34035 |
| 591 | 20250317 | 090200 | 9490473575 | 41900 | 42350 | 42400 | 41850 | 44147 |
| 592 | 20250317 | 090100 | 7631229425 | 42350 | 41850 | 42400 | 41800 | 101478 |
| 593 | 20250317 | 090000 | 3358702275 | 41750 | 41200 | 41950 | 41050 | 80949 |