30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 183400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 3 | 20250317 | 183300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250317 | 183200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250317 | 183100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250317 | 183000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250317 | 182900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250317 | 182800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250317 | 182700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250317 | 182600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250317 | 182500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250317 | 182400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250317 | 182300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250317 | 182200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250317 | 182100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250317 | 182000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250317 | 181900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250317 | 181800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250317 | 181700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250317 | 181600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250317 | 181500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250317 | 181400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250317 | 181300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250317 | 181200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250317 | 181100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250317 | 181000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250317 | 180900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250317 | 180800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250317 | 180700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250317 | 180600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250317 | 180500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250317 | 180400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 33 | 20250317 | 180300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250317 | 180200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250317 | 180100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250317 | 180000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250317 | 175900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250317 | 175800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250317 | 175700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250317 | 175600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250317 | 175500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250317 | 175400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250317 | 175300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250317 | 175200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250317 | 175100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250317 | 175000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250317 | 174900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250317 | 174800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250317 | 174700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250317 | 174600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250317 | 174500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250317 | 174400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250317 | 174300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250317 | 174200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250317 | 174100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250317 | 174000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250317 | 173900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250317 | 173800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250317 | 173700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250317 | 173600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250317 | 173500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250317 | 173400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 63 | 20250317 | 173300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250317 | 173200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250317 | 173100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250317 | 173000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250317 | 172900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250317 | 172800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250317 | 172700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250317 | 172600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250317 | 172500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250317 | 172400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250317 | 172300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250317 | 172200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250317 | 172100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250317 | 172000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250317 | 171900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250317 | 171800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250317 | 171700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250317 | 171600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250317 | 171500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250317 | 171400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250317 | 171300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250317 | 171200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250317 | 171100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250317 | 171000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250317 | 170900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250317 | 170800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250317 | 170700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250317 | 170600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250317 | 170500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250317 | 170400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 93 | 20250317 | 170300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250317 | 170200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250317 | 170100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250317 | 170000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250317 | 165900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250317 | 165800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250317 | 165700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250317 | 165600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250317 | 165500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250317 | 165400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250317 | 165300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250317 | 165200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250317 | 165100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250317 | 165000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250317 | 164900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250317 | 164800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250317 | 164700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250317 | 164600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250317 | 164500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250317 | 164400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250317 | 164300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250317 | 164200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250317 | 164100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250317 | 164000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250317 | 163900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250317 | 163800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250317 | 163700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250317 | 163600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250317 | 163500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250317 | 163400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 123 | 20250317 | 163300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250317 | 163200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250317 | 163100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250317 | 163000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250317 | 162900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250317 | 162800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250317 | 162700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250317 | 162600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250317 | 162500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250317 | 162400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250317 | 162300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250317 | 162200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250317 | 162100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250317 | 162000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250317 | 161900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250317 | 161800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250317 | 161700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250317 | 161600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250317 | 161500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250317 | 161400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250317 | 161300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250317 | 161200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250317 | 161100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250317 | 161000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250317 | 160900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250317 | 160800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250317 | 160700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250317 | 160600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250317 | 160500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250317 | 160400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 153 | 20250317 | 160300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250317 | 160200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250317 | 160100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250317 | 160000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250317 | 155900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250317 | 155800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250317 | 155700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250317 | 155600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250317 | 155500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250317 | 155400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250317 | 155300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250317 | 155200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250317 | 155100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250317 | 155000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250317 | 154900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250317 | 154800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250317 | 154700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250317 | 154600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250317 | 154500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250317 | 154400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20250317 | 154300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250317 | 154200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250317 | 154100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250317 | 154000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250317 | 153900 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250317 | 153800 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20250317 | 153700 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20250317 | 153600 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20250317 | 153500 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20250317 | 153400 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 183 | 20250317 | 153300 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20250317 | 153200 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20250317 | 153100 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20250317 | 153000 | 4752483525 | 22900 | 22900 | 22900 | 22900 | 28225 |
| 187 | 20250317 | 152900 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250317 | 152800 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250317 | 152700 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250317 | 152600 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250317 | 152500 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250317 | 152400 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250317 | 152300 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250317 | 152200 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250317 | 152100 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250317 | 152000 | 4106131025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250317 | 151900 | 4106131025 | 23000 | 22850 | 23000 | 22850 | 2261 |
| 198 | 20250317 | 151800 | 4054394375 | 22900 | 22850 | 22900 | 22850 | 309 |
| 199 | 20250317 | 151700 | 4047321275 | 22850 | 22900 | 22900 | 22850 | 1174 |
| 200 | 20250317 | 151600 | 4020457925 | 22950 | 22900 | 22950 | 22850 | 957 |
| 201 | 20250317 | 151500 | 3998569250 | 22900 | 22900 | 22900 | 22900 | 1625 |
| 202 | 20250317 | 151400 | 3961356750 | 22925 | 22900 | 22925 | 22900 | 133 |
| 203 | 20250317 | 151300 | 3958310800 | 22900 | 22925 | 22925 | 22900 | 129 |
| 204 | 20250317 | 151200 | 3955356650 | 22925 | 22900 | 22950 | 22900 | 142 |
| 205 | 20250317 | 151100 | 3952104575 | 22900 | 22900 | 22950 | 22900 | 150 |
| 206 | 20250317 | 151000 | 3948669325 | 22900 | 22900 | 22950 | 22900 | 170 |
| 207 | 20250317 | 150900 | 3944775775 | 22900 | 22900 | 22900 | 22900 | 43 |
| 208 | 20250317 | 150800 | 3943791075 | 22900 | 22900 | 22900 | 22900 | 113 |
| 209 | 20250317 | 150700 | 3941203375 | 22950 | 22900 | 22950 | 22900 | 633 |
| 210 | 20250317 | 150600 | 3926688225 | 22900 | 22900 | 22950 | 22900 | 123 |
| 211 | 20250317 | 150500 | 3923870325 | 22900 | 22900 | 22900 | 22900 | 199 |
| 212 | 20250317 | 150400 | 3919313225 | 22900 | 22850 | 22900 | 22850 | 131 |
| 213 | 20250317 | 150300 | 3916313975 | 22850 | 22850 | 22900 | 22850 | 187 |
| 214 | 20250317 | 150200 | 3912033725 | 22900 | 22900 | 22900 | 22850 | 720 |
| 215 | 20250317 | 150100 | 3895553525 | 22900 | 22900 | 22900 | 22850 | 541 |
| 216 | 20250317 | 150000 | 3883169475 | 22850 | 22900 | 22900 | 22850 | 1089 |
| 217 | 20250317 | 145900 | 3858238475 | 22850 | 22850 | 22900 | 22850 | 237 |
| 218 | 20250317 | 145800 | 3852817275 | 22850 | 22850 | 22900 | 22850 | 191 |
| 219 | 20250317 | 145700 | 3848452675 | 22850 | 22850 | 22900 | 22850 | 466 |
| 220 | 20250317 | 145600 | 3837794175 | 22900 | 22850 | 22900 | 22850 | 183 |
| 221 | 20250317 | 145500 | 3833607925 | 22850 | 22850 | 22900 | 22850 | 958 |
| 222 | 20250317 | 145400 | 3811702525 | 22850 | 22850 | 22900 | 22850 | 3490 |
| 223 | 20250317 | 145300 | 3731955825 | 22850 | 22900 | 22900 | 22850 | 419 |
| 224 | 20250317 | 145200 | 3722381225 | 22900 | 22900 | 22900 | 22850 | 459 |
| 225 | 20250317 | 145100 | 3711888075 | 22900 | 22950 | 22950 | 22850 | 505 |
| 226 | 20250317 | 145000 | 3700329025 | 22950 | 22900 | 22950 | 22900 | 121 |
| 227 | 20250317 | 144900 | 3697557725 | 22900 | 22900 | 22950 | 22850 | 176 |
| 228 | 20250317 | 144800 | 3693529225 | 22900 | 22900 | 22950 | 22900 | 317 |
| 229 | 20250317 | 144700 | 3686269575 | 22900 | 22900 | 22950 | 22850 | 244 |
| 230 | 20250317 | 144600 | 3680680275 | 22950 | 22850 | 22950 | 22850 | 3070 |
| 231 | 20250317 | 144500 | 3610435575 | 22900 | 22900 | 22900 | 22850 | 653 |
| 232 | 20250317 | 144400 | 3595486275 | 22850 | 22850 | 22900 | 22850 | 1316 |
| 233 | 20250317 | 144300 | 3565400075 | 22900 | 22900 | 22900 | 22850 | 127 |
| 234 | 20250317 | 144200 | 3562494075 | 22850 | 22875 | 22900 | 22850 | 386 |
| 235 | 20250317 | 144100 | 3553665175 | 22900 | 22900 | 22900 | 22850 | 168 |
| 236 | 20250317 | 144000 | 3549825775 | 22900 | 22900 | 22950 | 22850 | 310 |
| 237 | 20250317 | 143900 | 3542727125 | 22900 | 22900 | 22950 | 22900 | 221 |
| 238 | 20250317 | 143800 | 3537666025 | 22950 | 22900 | 22950 | 22900 | 209 |
| 239 | 20250317 | 143700 | 3532879525 | 22900 | 22900 | 22950 | 22900 | 141 |
| 240 | 20250317 | 143600 | 3529650125 | 22900 | 22950 | 22950 | 22900 | 214 |
| 241 | 20250317 | 143500 | 3524745375 | 22900 | 22900 | 22950 | 22900 | 243 |
| 242 | 20250317 | 143400 | 3519180450 | 22950 | 22950 | 22950 | 22900 | 142 |
| 243 | 20250317 | 143300 | 3515926400 | 22900 | 22925 | 22950 | 22900 | 129 |
| 244 | 20250317 | 143200 | 3512971150 | 22925 | 22900 | 22950 | 22900 | 216 |
| 245 | 20250317 | 143100 | 3508024200 | 22950 | 22875 | 22950 | 22850 | 347 |
| 246 | 20250317 | 143000 | 3500080100 | 22900 | 22850 | 22900 | 22850 | 81 |
| 247 | 20250317 | 142900 | 3498228550 | 22850 | 22900 | 22900 | 22850 | 353 |
| 248 | 20250317 | 142800 | 3490149050 | 22850 | 22850 | 22900 | 22850 | 417 |
| 249 | 20250317 | 142700 | 3480615800 | 22850 | 22900 | 22900 | 22850 | 318 |
| 250 | 20250317 | 142600 | 3473338525 | 22900 | 22900 | 22950 | 22900 | 1536 |
| 251 | 20250317 | 142500 | 3438163925 | 22900 | 22900 | 22950 | 22900 | 44 |
| 252 | 20250317 | 142400 | 3437156000 | 22950 | 22950 | 22950 | 22900 | 15 |
| 253 | 20250317 | 142300 | 3436812100 | 22900 | 22950 | 22950 | 22900 | 66 |
| 254 | 20250317 | 142200 | 3435297700 | 22950 | 22950 | 22950 | 22900 | 2777 |
| 255 | 20250317 | 142100 | 3371689700 | 22950 | 22950 | 22950 | 22900 | 120 |
| 256 | 20250317 | 142000 | 3368935900 | 22950 | 22950 | 23000 | 22950 | 866 |
| 257 | 20250317 | 141900 | 3349061000 | 22950 | 23000 | 23000 | 22950 | 6 |
| 258 | 20250317 | 141800 | 3348923100 | 22950 | 23000 | 23000 | 22950 | 11 |
| 259 | 20250317 | 141700 | 3348670450 | 22950 | 22950 | 23000 | 22900 | 353 |
| 260 | 20250317 | 141600 | 3340569000 | 22900 | 22950 | 22950 | 22900 | 1051 |
| 261 | 20250317 | 141500 | 3316448750 | 22900 | 22950 | 22950 | 22900 | 28 |
| 262 | 20250317 | 141400 | 3315806350 | 22900 | 22900 | 22950 | 22900 | 415 |
| 263 | 20250317 | 141300 | 3306282450 | 22900 | 22950 | 22950 | 22900 | 141 |
| 264 | 20250317 | 141200 | 3303046600 | 22900 | 22950 | 23000 | 22900 | 1063 |
| 265 | 20250317 | 141100 | 3278690100 | 22900 | 22950 | 22975 | 22900 | 413 |
| 266 | 20250317 | 141000 | 3269210900 | 22950 | 22950 | 23000 | 22900 | 1143 |
| 267 | 20250317 | 140900 | 3242977800 | 22900 | 22900 | 22950 | 22900 | 134 |
| 268 | 20250317 | 140800 | 3239905050 | 22900 | 22925 | 22950 | 22900 | 50 |
| 269 | 20250317 | 140700 | 3238759675 | 22925 | 22900 | 22950 | 22900 | 64 |
| 270 | 20250317 | 140600 | 3237291850 | 22900 | 22900 | 22950 | 22900 | 29 |
| 271 | 20250317 | 140500 | 3236626800 | 22900 | 22950 | 22950 | 22900 | 60 |
| 272 | 20250317 | 140400 | 3235251050 | 22950 | 22925 | 22950 | 22900 | 70 |
| 273 | 20250317 | 140300 | 3233644750 | 22950 | 22950 | 22950 | 22925 | 17 |
| 274 | 20250317 | 140200 | 3233254700 | 22900 | 22950 | 22950 | 22900 | 157 |
| 275 | 20250317 | 140100 | 3229651850 | 22950 | 22900 | 22950 | 22900 | 174 |
| 276 | 20250317 | 140000 | 3225659050 | 22900 | 22950 | 22950 | 22900 | 87 |
| 277 | 20250317 | 135900 | 3223662700 | 22900 | 22950 | 22950 | 22900 | 156 |
| 278 | 20250317 | 135800 | 3220086775 | 22950 | 22925 | 22950 | 22900 | 54 |
| 279 | 20250317 | 135700 | 3218847775 | 22900 | 22950 | 22950 | 22900 | 19 |
| 280 | 20250317 | 135600 | 3218411975 | 22950 | 22950 | 22950 | 22900 | 15 |
| 281 | 20250317 | 135500 | 3218068000 | 22900 | 22950 | 22950 | 22900 | 66 |
| 282 | 20250317 | 135400 | 3216553650 | 22950 | 22950 | 22950 | 22900 | 2667 |
| 283 | 20250317 | 135300 | 3155457575 | 22900 | 22950 | 22950 | 22900 | 393 |
| 284 | 20250317 | 135200 | 3146440850 | 22950 | 23000 | 23000 | 22950 | 49 |
| 285 | 20250317 | 135100 | 3145314050 | 22950 | 23000 | 23000 | 22950 | 10 |
| 286 | 20250317 | 135000 | 3145084350 | 22950 | 22950 | 23000 | 22950 | 51 |
| 287 | 20250317 | 134900 | 3143911850 | 22950 | 22950 | 22950 | 22950 | 6 |
| 288 | 20250317 | 134800 | 3143774150 | 23000 | 22950 | 23000 | 22950 | 152 |
| 289 | 20250317 | 134700 | 3140283900 | 22900 | 22950 | 22950 | 22900 | 125 |
| 290 | 20250317 | 134600 | 3137415250 | 22950 | 22950 | 22950 | 22900 | 280 |
| 291 | 20250317 | 134500 | 3130989625 | 22950 | 22950 | 22950 | 22950 | 6 |
| 292 | 20250317 | 134400 | 3130851925 | 22950 | 22975 | 22975 | 22950 | 37 |
| 293 | 20250317 | 134300 | 3130002725 | 22975 | 22950 | 22975 | 22900 | 278 |
| 294 | 20250317 | 134200 | 3123622750 | 22950 | 22950 | 22975 | 22900 | 350 |
| 295 | 20250317 | 134100 | 3115590250 | 22925 | 22950 | 22950 | 22925 | 130 |
| 296 | 20250317 | 134000 | 3112606850 | 22900 | 22950 | 22950 | 22900 | 89 |
| 297 | 20250317 | 133900 | 3110564700 | 22900 | 22950 | 22950 | 22900 | 827 |
| 298 | 20250317 | 133800 | 3091585350 | 22950 | 22950 | 22950 | 22950 | 7 |
| 299 | 20250317 | 133700 | 3091424700 | 23000 | 22950 | 23000 | 22950 | 63 |
| 300 | 20250317 | 133600 | 3089978300 | 22950 | 22950 | 23000 | 22950 | 37 |
| 301 | 20250317 | 133500 | 3089129100 | 22950 | 22950 | 22950 | 22950 | 471 |
| 302 | 20250317 | 133400 | 3078319650 | 22950 | 22950 | 22950 | 22950 | 274 |
| 303 | 20250317 | 133300 | 3072031350 | 22950 | 22950 | 23000 | 22900 | 129 |
| 304 | 20250317 | 133200 | 3069069150 | 22950 | 22950 | 22950 | 22950 | 335 |
| 305 | 20250317 | 133100 | 3061380900 | 23000 | 22950 | 23000 | 22950 | 752 |
| 306 | 20250317 | 133000 | 3044116200 | 22950 | 22950 | 22975 | 22900 | 530 |
| 307 | 20250317 | 132900 | 3031952450 | 22950 | 22925 | 22950 | 22925 | 145 |
| 308 | 20250317 | 132800 | 3028624925 | 22950 | 22950 | 22975 | 22900 | 277 |
| 309 | 20250317 | 132700 | 3022266125 | 22950 | 22950 | 22950 | 22900 | 218 |
| 310 | 20250317 | 132600 | 3017263175 | 22900 | 22950 | 22950 | 22900 | 100 |
| 311 | 20250317 | 132500 | 3014968275 | 22950 | 22950 | 23000 | 22900 | 30 |
| 312 | 20250317 | 132400 | 3014279625 | 22950 | 22950 | 22950 | 22900 | 251 |
| 313 | 20250317 | 132300 | 3008524475 | 22950 | 22950 | 22950 | 22900 | 445 |
| 314 | 20250317 | 132200 | 2998327025 | 22950 | 22950 | 22950 | 22900 | 165 |
| 315 | 20250317 | 132100 | 2994540475 | 22900 | 22950 | 22950 | 22900 | 68 |
| 316 | 20250317 | 132000 | 2992979975 | 22950 | 22900 | 22950 | 22900 | 122 |
| 317 | 20250317 | 131900 | 2990182525 | 22950 | 22900 | 22950 | 22900 | 587 |
| 318 | 20250317 | 131800 | 2976735775 | 22900 | 22900 | 22900 | 22900 | 45 |
| 319 | 20250317 | 131700 | 2975705275 | 22900 | 22900 | 22900 | 22900 | 52 |
| 320 | 20250317 | 131600 | 2974514475 | 23000 | 22900 | 23000 | 22900 | 153 |
| 321 | 20250317 | 131500 | 2971000525 | 22900 | 22950 | 22950 | 22900 | 196 |
| 322 | 20250317 | 131400 | 2966505025 | 22950 | 22950 | 22950 | 22950 | 107 |
| 323 | 20250317 | 131300 | 2964049375 | 22950 | 22950 | 23000 | 22900 | 1245 |
| 324 | 20250317 | 131200 | 2935489975 | 22950 | 23000 | 23000 | 22950 | 79 |
| 325 | 20250317 | 131100 | 2933675075 | 22950 | 22950 | 23000 | 22950 | 115 |
| 326 | 20250317 | 131000 | 2931032225 | 22950 | 22950 | 23000 | 22950 | 462 |
| 327 | 20250317 | 130900 | 2920426425 | 22950 | 22950 | 22950 | 22950 | 505 |
| 328 | 20250317 | 130800 | 2908836675 | 22950 | 22950 | 22950 | 22950 | 83 |
| 329 | 20250317 | 130700 | 2906931825 | 22950 | 22950 | 22950 | 22950 | 31 |
| 330 | 20250317 | 130600 | 2906220375 | 22950 | 22950 | 22950 | 22950 | 61 |
| 331 | 20250317 | 130500 | 2904820425 | 22950 | 22950 | 22950 | 22950 | 319 |
| 332 | 20250317 | 130400 | 2897499375 | 22950 | 22950 | 22950 | 22950 | 306 |
| 333 | 20250317 | 130300 | 2890476675 | 22950 | 22950 | 22950 | 22950 | 117 |
| 334 | 20250317 | 130200 | 2887791525 | 22950 | 22950 | 23000 | 22950 | 62 |
| 335 | 20250317 | 130100 | 2886368575 | 22950 | 22950 | 22950 | 22950 | 248 |
| 336 | 20250317 | 130000 | 2880676975 | 22950 | 23000 | 23000 | 22950 | 56 |
| 337 | 20250317 | 125900 | 2879390075 | 22950 | 22950 | 22950 | 22950 | 5 |
| 338 | 20250317 | 125800 | 2879275325 | 23000 | 22950 | 23000 | 22950 | 773 |
| 339 | 20250317 | 125700 | 2861532625 | 22950 | 22950 | 23000 | 22950 | 415 |
| 340 | 20250317 | 125600 | 2852008325 | 22950 | 23000 | 23000 | 22950 | 346 |
| 341 | 20250317 | 125500 | 2844065625 | 23000 | 23000 | 23000 | 22950 | 5 |
| 342 | 20250317 | 125400 | 2843950725 | 23000 | 23000 | 23000 | 22950 | 92 |
| 343 | 20250317 | 125300 | 2841834825 | 23000 | 23000 | 23000 | 22950 | 30 |
| 344 | 20250317 | 125200 | 2841145625 | 23000 | 23000 | 23000 | 22950 | 221 |
| 345 | 20250317 | 125100 | 2836062925 | 23000 | 23000 | 23000 | 22950 | 43 |
| 346 | 20250317 | 125000 | 2835074225 | 23000 | 23000 | 23000 | 23000 | 233 |
| 347 | 20250317 | 124900 | 2829715225 | 23000 | 23000 | 23000 | 23000 | 105 |
| 348 | 20250317 | 124800 | 2827300225 | 23000 | 23000 | 23000 | 22950 | 115 |
| 349 | 20250317 | 124700 | 2824655325 | 23000 | 22950 | 23000 | 22950 | 133 |
| 350 | 20250317 | 124600 | 2821596625 | 23000 | 22950 | 23000 | 22950 | 18 |
| 351 | 20250317 | 124500 | 2821183425 | 23000 | 22950 | 23000 | 22950 | 78 |
| 352 | 20250317 | 124400 | 2819389825 | 22950 | 22950 | 22950 | 22950 | 2 |
| 353 | 20250317 | 124300 | 2819343925 | 22950 | 23000 | 23000 | 22950 | 177 |
| 354 | 20250317 | 124200 | 2815273375 | 22950 | 22950 | 22950 | 22950 | 28 |
| 355 | 20250317 | 124100 | 2814630775 | 23000 | 23000 | 23000 | 22950 | 126 |
| 356 | 20250317 | 124000 | 2811733975 | 23000 | 23000 | 23000 | 22950 | 29 |
| 357 | 20250317 | 123900 | 2811068125 | 23000 | 23000 | 23000 | 23000 | 37 |
| 358 | 20250317 | 123800 | 2810217125 | 23000 | 23000 | 23000 | 23000 | 108 |
| 359 | 20250317 | 123700 | 2807733125 | 23050 | 23000 | 23050 | 23000 | 142 |
| 360 | 20250317 | 123600 | 2804465225 | 23000 | 23000 | 23000 | 23000 | 6 |
| 361 | 20250317 | 123500 | 2804327225 | 23050 | 23000 | 23050 | 23000 | 110 |
| 362 | 20250317 | 123400 | 2801793525 | 23000 | 23000 | 23000 | 23000 | 3 |
| 363 | 20250317 | 123300 | 2801724525 | 23000 | 23000 | 23050 | 23000 | 254 |
| 364 | 20250317 | 123200 | 2795878175 | 23000 | 23000 | 23000 | 22950 | 13 |
| 365 | 20250317 | 123100 | 2795579475 | 23000 | 22950 | 23000 | 22950 | 225 |
| 366 | 20250317 | 123000 | 2790404775 | 22950 | 22950 | 23000 | 22950 | 154 |
| 367 | 20250317 | 122900 | 2786869575 | 23000 | 22950 | 23000 | 22950 | 12 |
| 368 | 20250317 | 122800 | 2786593875 | 23000 | 23000 | 23000 | 22950 | 38 |
| 369 | 20250317 | 122700 | 2785719975 | 22950 | 22950 | 22950 | 22950 | 106 |
| 370 | 20250317 | 122600 | 2783287275 | 22950 | 22950 | 22950 | 22950 | 40 |
| 371 | 20250317 | 122500 | 2782369275 | 22950 | 22950 | 22950 | 22900 | 160 |
| 372 | 20250317 | 122400 | 2778697525 | 22950 | 22950 | 22950 | 22900 | 357 |
| 373 | 20250317 | 122300 | 2770504575 | 22900 | 22950 | 22950 | 22900 | 326 |
| 374 | 20250317 | 122200 | 2763024675 | 22950 | 23000 | 23000 | 22950 | 478 |
| 375 | 20250317 | 122100 | 2752054525 | 22950 | 22950 | 22950 | 22950 | 27 |
| 376 | 20250317 | 122000 | 2751434875 | 22950 | 23000 | 23000 | 22950 | 48 |
| 377 | 20250317 | 121900 | 2750331175 | 22950 | 22950 | 22950 | 22950 | 36 |
| 378 | 20250317 | 121800 | 2749504975 | 22950 | 22950 | 22950 | 22950 | 2 |
| 379 | 20250317 | 121700 | 2749459075 | 22950 | 22950 | 23000 | 22950 | 57 |
| 380 | 20250317 | 121600 | 2748150875 | 22950 | 22950 | 22950 | 22950 | 6 |
| 381 | 20250317 | 121500 | 2748013175 | 22950 | 22950 | 22950 | 22950 | 124 |
| 382 | 20250317 | 121400 | 2745167375 | 22950 | 22950 | 22950 | 22900 | 242 |
| 383 | 20250317 | 121300 | 2739613775 | 22950 | 22950 | 22950 | 22900 | 64 |
| 384 | 20250317 | 121200 | 2738145075 | 22900 | 22950 | 22950 | 22900 | 53 |
| 385 | 20250317 | 121100 | 2736929075 | 22950 | 22950 | 22950 | 22900 | 11 |
| 386 | 20250317 | 121000 | 2736676825 | 22900 | 22900 | 22950 | 22900 | 364 |
| 387 | 20250317 | 120900 | 2728335475 | 22900 | 22900 | 22950 | 22900 | 813 |
| 388 | 20250317 | 120800 | 2709713375 | 22900 | 22900 | 22950 | 22900 | 829 |
| 389 | 20250317 | 120700 | 2690725125 | 22900 | 22900 | 22950 | 22900 | 976 |
| 390 | 20250317 | 120600 | 2668374675 | 22900 | 22900 | 22900 | 22900 | 146 |
| 391 | 20250317 | 120500 | 2665031275 | 22950 | 22950 | 22950 | 22900 | 125 |
| 392 | 20250317 | 120400 | 2662162725 | 22900 | 22950 | 22950 | 22900 | 161 |
| 393 | 20250317 | 120300 | 2658468075 | 22950 | 22950 | 23000 | 22950 | 1068 |
| 394 | 20250317 | 120200 | 2633954425 | 22950 | 23000 | 23000 | 22950 | 4 |
| 395 | 20250317 | 120100 | 2633862525 | 23000 | 23000 | 23000 | 22950 | 223 |
| 396 | 20250317 | 120000 | 2628733825 | 22950 | 22950 | 22950 | 22950 | 602 |
| 397 | 20250317 | 115900 | 2614917925 | 22950 | 22975 | 23050 | 22950 | 176 |
| 398 | 20250317 | 115800 | 2610872600 | 23000 | 22950 | 23000 | 22950 | 1224 |
| 399 | 20250317 | 115700 | 2582780900 | 23000 | 23000 | 23000 | 22950 | 209 |
| 400 | 20250317 | 115600 | 2577974000 | 22975 | 22975 | 22975 | 22975 | 6 |
| 401 | 20250317 | 115500 | 2577836150 | 22975 | 23000 | 23000 | 22975 | 9 |
| 402 | 20250317 | 115400 | 2577629325 | 23000 | 23000 | 23000 | 22950 | 38 |
| 403 | 20250317 | 115300 | 2576755625 | 23000 | 23000 | 23000 | 22950 | 162 |
| 404 | 20250317 | 115200 | 2573029725 | 22950 | 23000 | 23000 | 22950 | 76 |
| 405 | 20250317 | 115100 | 2571281825 | 22950 | 23000 | 23050 | 22950 | 212 |
| 406 | 20250317 | 115000 | 2566401425 | 22950 | 23000 | 23000 | 22950 | 362 |
| 407 | 20250317 | 114900 | 2558075725 | 23000 | 23000 | 23000 | 22950 | 167 |
| 408 | 20250317 | 114800 | 2554235025 | 23000 | 22950 | 23000 | 22950 | 37 |
| 409 | 20250317 | 114700 | 2553384325 | 23000 | 23000 | 23000 | 22950 | 169 |
| 410 | 20250317 | 114600 | 2549497425 | 22950 | 22950 | 23000 | 22950 | 76 |
| 411 | 20250317 | 114500 | 2547749725 | 23000 | 22900 | 23000 | 22900 | 600 |
| 412 | 20250317 | 114400 | 2533978175 | 22900 | 22950 | 22950 | 22900 | 87 |
| 413 | 20250317 | 114300 | 2531981825 | 22900 | 22900 | 22950 | 22900 | 53 |
| 414 | 20250317 | 114200 | 2530765775 | 22950 | 22950 | 22950 | 22900 | 89 |
| 415 | 20250317 | 114100 | 2528723575 | 22950 | 22900 | 22950 | 22900 | 53 |
| 416 | 20250317 | 114000 | 2527507325 | 22950 | 22900 | 22950 | 22900 | 308 |
| 417 | 20250317 | 113900 | 2520439025 | 22900 | 22950 | 22950 | 22900 | 1273 |
| 418 | 20250317 | 113800 | 2491271875 | 22900 | 22950 | 23000 | 22900 | 481 |
| 419 | 20250317 | 113700 | 2480245275 | 23000 | 22950 | 23000 | 22900 | 4312 |
| 420 | 20250317 | 113600 | 2381489225 | 22950 | 22900 | 22950 | 22900 | 2448 |
| 421 | 20250317 | 113500 | 2325389725 | 22900 | 22950 | 22950 | 22900 | 287 |
| 422 | 20250317 | 113400 | 2318803375 | 22950 | 22950 | 22950 | 22900 | 188 |
| 423 | 20250317 | 113300 | 2314489075 | 22950 | 22900 | 22950 | 22900 | 35 |
| 424 | 20250317 | 113200 | 2313687075 | 22950 | 22900 | 22950 | 22900 | 189 |
| 425 | 20250317 | 113100 | 2309356725 | 22950 | 22950 | 22950 | 22850 | 2488 |
| 426 | 20250317 | 113000 | 2252381925 | 22900 | 22950 | 23050 | 22900 | 4183 |
| 427 | 20250317 | 112900 | 2156459675 | 22950 | 23000 | 23050 | 22950 | 1725 |
| 428 | 20250317 | 112800 | 2116824825 | 23100 | 22950 | 23100 | 22950 | 2829 |
| 429 | 20250317 | 112700 | 2051708375 | 23100 | 22900 | 23150 | 22900 | 1915 |
| 430 | 20250317 | 112600 | 2007679325 | 23000 | 22950 | 23050 | 22900 | 815 |
| 431 | 20250317 | 112500 | 1988995675 | 22900 | 22900 | 22950 | 22900 | 124 |
| 432 | 20250317 | 112400 | 1986150325 | 22950 | 22950 | 23000 | 22900 | 430 |
| 433 | 20250317 | 112300 | 1976282125 | 22950 | 23000 | 23000 | 22900 | 2011 |
| 434 | 20250317 | 112200 | 1930179175 | 23000 | 22950 | 23000 | 22900 | 1003 |
| 435 | 20250317 | 112100 | 1907162175 | 22950 | 22950 | 22950 | 22950 | 87 |
| 436 | 20250317 | 112000 | 1905165525 | 22950 | 23000 | 23000 | 22950 | 60 |
| 437 | 20250317 | 111900 | 1903788175 | 22950 | 22950 | 23000 | 22950 | 35 |
| 438 | 20250317 | 111800 | 1902984675 | 23000 | 22950 | 23000 | 22950 | 1549 |
| 439 | 20250317 | 111700 | 1867423525 | 22950 | 23000 | 23000 | 22950 | 102 |
| 440 | 20250317 | 111600 | 1865078475 | 23000 | 22950 | 23000 | 22950 | 783 |
| 441 | 20250317 | 111500 | 1847093425 | 22950 | 23000 | 23000 | 22950 | 257 |
| 442 | 20250317 | 111400 | 1841189575 | 23000 | 23000 | 23000 | 22950 | 367 |
| 443 | 20250317 | 111300 | 1832748675 | 23000 | 23000 | 23000 | 23000 | 1109 |
| 444 | 20250317 | 111200 | 1807241675 | 23000 | 23000 | 23050 | 23000 | 298 |
| 445 | 20250317 | 111100 | 1800385175 | 23000 | 23050 | 23050 | 23000 | 16 |
| 446 | 20250317 | 111000 | 1800016875 | 23000 | 23000 | 23050 | 23000 | 8 |
| 447 | 20250317 | 110900 | 1799832725 | 23000 | 23050 | 23050 | 23000 | 165 |
| 448 | 20250317 | 110800 | 1796031175 | 23000 | 23000 | 23100 | 23000 | 905 |
| 449 | 20250317 | 110700 | 1775166175 | 23050 | 23000 | 23050 | 23000 | 171 |
| 450 | 20250317 | 110600 | 1771230275 | 23000 | 23050 | 23050 | 23000 | 1140 |
| 451 | 20250317 | 110500 | 1744986975 | 23050 | 23050 | 23100 | 23000 | 742 |
| 452 | 20250317 | 110400 | 1727874425 | 23000 | 23000 | 23200 | 23000 | 1269 |
| 453 | 20250317 | 110300 | 1698543725 | 23000 | 23050 | 23050 | 23000 | 24 |
| 454 | 20250317 | 110200 | 1697990725 | 23000 | 23000 | 23000 | 23000 | 5 |
| 455 | 20250317 | 110100 | 1697875725 | 23050 | 23000 | 23100 | 23000 | 7 |
| 456 | 20250317 | 110000 | 1697714475 | 23000 | 23000 | 23050 | 23000 | 5 |
| 457 | 20250317 | 105900 | 1697599425 | 23150 | 22950 | 23200 | 22950 | 1536 |
| 458 | 20250317 | 105800 | 1662183275 | 23000 | 22950 | 23000 | 22950 | 146 |
| 459 | 20250317 | 105700 | 1658827200 | 23000 | 23000 | 23000 | 22950 | 558 |
| 460 | 20250317 | 105600 | 1646011050 | 23000 | 23000 | 23000 | 22950 | 1017 |
| 461 | 20250317 | 105500 | 1622670050 | 23000 | 23000 | 23000 | 23000 | 347 |
| 462 | 20250317 | 105400 | 1614689050 | 23000 | 23000 | 23000 | 23000 | 166 |
| 463 | 20250317 | 105300 | 1610871050 | 23000 | 23000 | 23000 | 23000 | 90 |
| 464 | 20250317 | 105200 | 1608801050 | 23000 | 23000 | 23100 | 22900 | 1219 |
| 465 | 20250317 | 105100 | 1580740000 | 23000 | 23000 | 23000 | 22900 | 339 |
| 466 | 20250317 | 105000 | 1572951300 | 23000 | 23000 | 23000 | 22900 | 1481 |
| 467 | 20250317 | 104900 | 1538957400 | 23000 | 23000 | 23000 | 22950 | 1630 |
| 468 | 20250317 | 104800 | 1501533900 | 23000 | 23050 | 23050 | 23000 | 156 |
| 469 | 20250317 | 104700 | 1497945400 | 23000 | 23000 | 23050 | 23000 | 84 |
| 470 | 20250317 | 104600 | 1496012100 | 23000 | 23050 | 23050 | 22950 | 4031 |
| 471 | 20250317 | 104500 | 1403297100 | 23050 | 23000 | 23050 | 23000 | 13 |
| 472 | 20250317 | 104400 | 1402998000 | 23050 | 23050 | 23050 | 23000 | 1981 |
| 473 | 20250317 | 104300 | 1357419450 | 23000 | 23050 | 23050 | 23000 | 616 |
| 474 | 20250317 | 104200 | 1343223050 | 23050 | 23050 | 23050 | 23050 | 2 |
| 475 | 20250317 | 104100 | 1343176950 | 23100 | 23000 | 23100 | 23000 | 567 |
| 476 | 20250317 | 104000 | 1330109200 | 23050 | 23050 | 23050 | 23050 | 1024 |
| 477 | 20250317 | 103900 | 1306506000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 478 | 20250317 | 103800 | 1306506000 | 23050 | 23050 | 23100 | 23050 | 1109 |
| 479 | 20250317 | 103700 | 1280939375 | 23050 | 23100 | 23100 | 23050 | 971 |
| 480 | 20250317 | 103600 | 1258557775 | 23050 | 23050 | 23050 | 23050 | 420 |
| 481 | 20250317 | 103500 | 1248876775 | 23100 | 23050 | 23100 | 23050 | 370 |
| 482 | 20250317 | 103400 | 1240340775 | 23050 | 23050 | 23050 | 23050 | 30 |
| 483 | 20250317 | 103300 | 1239649275 | 23050 | 23050 | 23050 | 23050 | 80 |
| 484 | 20250317 | 103200 | 1237805275 | 23050 | 23050 | 23050 | 23050 | 300 |
| 485 | 20250317 | 103100 | 1230890275 | 23100 | 23050 | 23100 | 23050 | 1006 |
| 486 | 20250317 | 103000 | 1207696000 | 23050 | 23050 | 23100 | 23050 | 1831 |
| 487 | 20250317 | 102900 | 1165491400 | 23100 | 23050 | 23100 | 23050 | 494 |
| 488 | 20250317 | 102800 | 1154102000 | 23050 | 23100 | 23100 | 23050 | 73 |
| 489 | 20250317 | 102700 | 1152419150 | 23100 | 23100 | 23100 | 23100 | 38 |
| 490 | 20250317 | 102600 | 1151541350 | 23100 | 23050 | 23100 | 23050 | 2827 |
| 491 | 20250317 | 102500 | 1086354700 | 23100 | 23050 | 23100 | 23050 | 100 |
| 492 | 20250317 | 102400 | 1084048300 | 23100 | 23100 | 23100 | 23050 | 124 |
| 493 | 20250317 | 102300 | 1081187450 | 23050 | 23100 | 23100 | 23050 | 76 |
| 494 | 20250317 | 102200 | 1079432750 | 23100 | 23100 | 23100 | 23050 | 251 |
| 495 | 20250317 | 102100 | 1073644750 | 23050 | 23050 | 23050 | 23050 | 11 |
| 496 | 20250317 | 102000 | 1073391200 | 23100 | 23100 | 23100 | 23100 | 50 |
| 497 | 20250317 | 101900 | 1072236200 | 23050 | 23100 | 23100 | 23050 | 2 |
| 498 | 20250317 | 101800 | 1072190050 | 23100 | 23100 | 23100 | 23100 | 80 |
| 499 | 20250317 | 101700 | 1070342050 | 23100 | 23050 | 23100 | 23050 | 398 |
| 500 | 20250317 | 101600 | 1061164800 | 23050 | 23050 | 23050 | 23050 | 328 |
| 501 | 20250317 | 101500 | 1053604400 | 23050 | 23050 | 23050 | 23050 | 146 |
| 502 | 20250317 | 101400 | 1050239100 | 23050 | 23050 | 23050 | 23000 | 834 |
| 503 | 20250317 | 101300 | 1031020900 | 23000 | 23050 | 23100 | 23000 | 212 |
| 504 | 20250317 | 101200 | 1026135650 | 23100 | 23050 | 23100 | 23000 | 52 |
| 505 | 20250317 | 101100 | 1024937050 | 23050 | 23050 | 23050 | 23000 | 82 |
| 506 | 20250317 | 101000 | 1023048500 | 23050 | 23050 | 23050 | 23050 | 545 |
| 507 | 20250317 | 100900 | 1010486250 | 23050 | 23000 | 23050 | 23000 | 255 |
| 508 | 20250317 | 100800 | 1004611400 | 23000 | 23000 | 23100 | 23000 | 611 |
| 509 | 20250317 | 100700 | 990549450 | 23000 | 23000 | 23100 | 23000 | 100 |
| 510 | 20250317 | 100600 | 988249150 | 23000 | 23000 | 23000 | 23000 | 344 |
| 511 | 20250317 | 100500 | 980337150 | 23100 | 23000 | 23100 | 23000 | 88 |
| 512 | 20250317 | 100400 | 978308350 | 23100 | 23050 | 23100 | 23000 | 2578 |
| 513 | 20250317 | 100300 | 918900200 | 23050 | 23050 | 23100 | 23050 | 394 |
| 514 | 20250317 | 100200 | 909814500 | 23050 | 23050 | 23050 | 23050 | 120 |
| 515 | 20250317 | 100100 | 907048500 | 23050 | 23050 | 23100 | 23050 | 190 |
| 516 | 20250317 | 100000 | 902665400 | 23100 | 23100 | 23100 | 23050 | 413 |
| 517 | 20250317 | 095900 | 893142000 | 23100 | 23050 | 23100 | 23050 | 511 |
| 518 | 20250317 | 095800 | 881357950 | 23050 | 23050 | 23100 | 23050 | 950 |
| 519 | 20250317 | 095700 | 859453850 | 23050 | 23050 | 23050 | 23050 | 482 |
| 520 | 20250317 | 095600 | 848343750 | 23050 | 23050 | 23050 | 23050 | 58 |
| 521 | 20250317 | 095500 | 847006850 | 23050 | 23100 | 23100 | 23050 | 168 |
| 522 | 20250317 | 095400 | 843132050 | 23050 | 23100 | 23100 | 23050 | 247 |
| 523 | 20250317 | 095300 | 837429100 | 23100 | 23100 | 23100 | 23050 | 179 |
| 524 | 20250317 | 095200 | 833296300 | 23100 | 23050 | 23100 | 23050 | 296 |
| 525 | 20250317 | 095100 | 826470950 | 23050 | 23100 | 23100 | 23050 | 482 |
| 526 | 20250317 | 095000 | 815356250 | 23050 | 23050 | 23100 | 23050 | 1946 |
| 527 | 20250317 | 094900 | 770498800 | 23100 | 23050 | 23100 | 23050 | 393 |
| 528 | 20250317 | 094800 | 761438250 | 23050 | 23050 | 23100 | 23050 | 227 |
| 529 | 20250317 | 094700 | 756203800 | 23050 | 23050 | 23100 | 23050 | 125 |
| 530 | 20250317 | 094600 | 753321550 | 23100 | 23050 | 23100 | 23050 | 132 |
| 531 | 20250317 | 094500 | 750275550 | 23050 | 23100 | 23100 | 23050 | 219 |
| 532 | 20250317 | 094400 | 745225700 | 23050 | 23100 | 23100 | 23050 | 140 |
| 533 | 20250317 | 094300 | 741998650 | 23050 | 23050 | 23100 | 23050 | 234 |
| 534 | 20250317 | 094200 | 736604300 | 23050 | 23000 | 23100 | 23000 | 82 |
| 535 | 20250317 | 094100 | 734716750 | 23100 | 23050 | 23100 | 23000 | 494 |
| 536 | 20250317 | 094000 | 723348700 | 23000 | 23050 | 23050 | 23000 | 160 |
| 537 | 20250317 | 093900 | 719667400 | 23050 | 23100 | 23100 | 23000 | 450 |
| 538 | 20250317 | 093800 | 709300750 | 23100 | 23050 | 23100 | 23050 | 610 |
| 539 | 20250317 | 093700 | 695239300 | 23100 | 23050 | 23100 | 23050 | 393 |
| 540 | 20250317 | 093600 | 686180500 | 23050 | 23050 | 23050 | 23050 | 331 |
| 541 | 20250317 | 093500 | 678550950 | 23050 | 23050 | 23100 | 23050 | 326 |
| 542 | 20250317 | 093400 | 671036500 | 23100 | 23100 | 23100 | 23050 | 16 |
| 543 | 20250317 | 093300 | 670666950 | 23100 | 23050 | 23100 | 23000 | 1128 |
| 544 | 20250317 | 093200 | 644670100 | 23050 | 23050 | 23050 | 23000 | 506 |
| 545 | 20250317 | 093100 | 633012550 | 23050 | 23100 | 23100 | 23050 | 734 |
| 546 | 20250317 | 093000 | 616093600 | 23050 | 23050 | 23100 | 23050 | 1340 |
| 547 | 20250317 | 092900 | 585206350 | 23050 | 23050 | 23100 | 23050 | 716 |
| 548 | 20250317 | 092800 | 568691800 | 23050 | 23050 | 23100 | 23050 | 738 |
| 549 | 20250317 | 092700 | 551661950 | 23100 | 23100 | 23100 | 23050 | 240 |
| 550 | 20250317 | 092600 | 546129800 | 23050 | 23075 | 23100 | 23050 | 345 |
| 551 | 20250317 | 092500 | 538172450 | 23075 | 23050 | 23100 | 23050 | 234 |
| 552 | 20250317 | 092400 | 532774150 | 23050 | 23125 | 23150 | 23050 | 2198 |
| 553 | 20250317 | 092300 | 482025050 | 23100 | 23100 | 23100 | 23100 | 422 |
| 554 | 20250317 | 092200 | 472276850 | 23150 | 23150 | 23150 | 23150 | 23 |
| 555 | 20250317 | 092100 | 471744400 | 23100 | 23150 | 23200 | 23100 | 400 |
| 556 | 20250317 | 092000 | 462495950 | 23200 | 23150 | 23200 | 23100 | 336 |
| 557 | 20250317 | 091900 | 454720100 | 23100 | 23150 | 23200 | 23100 | 2170 |
| 558 | 20250317 | 091800 | 404476350 | 23150 | 23175 | 23175 | 23100 | 1065 |
| 559 | 20250317 | 091700 | 379846850 | 23150 | 23200 | 23200 | 23150 | 425 |
| 560 | 20250317 | 091600 | 370003650 | 23150 | 23200 | 23200 | 23150 | 244 |
| 561 | 20250317 | 091500 | 364354650 | 23200 | 23200 | 23200 | 23150 | 122 |
| 562 | 20250317 | 091400 | 361528000 | 23150 | 23150 | 23200 | 23150 | 781 |
| 563 | 20250317 | 091300 | 343446900 | 23250 | 23150 | 23250 | 23150 | 238 |
| 564 | 20250317 | 091200 | 337929150 | 23250 | 23150 | 23250 | 23150 | 1061 |
| 565 | 20250317 | 091100 | 313347100 | 23200 | 23200 | 23250 | 23150 | 467 |
| 566 | 20250317 | 091000 | 302517750 | 23150 | 23250 | 23250 | 23150 | 616 |
| 567 | 20250317 | 090900 | 288235100 | 23250 | 23250 | 23250 | 23200 | 1695 |
| 568 | 20250317 | 090800 | 248874900 | 23300 | 23300 | 23350 | 23250 | 1308 |
| 569 | 20250317 | 090700 | 218397300 | 23300 | 23300 | 23300 | 23200 | 404 |
| 570 | 20250317 | 090600 | 209008200 | 23350 | 23200 | 23350 | 23200 | 4029 |
| 571 | 20250317 | 090500 | 115262600 | 23250 | 23250 | 23250 | 23150 | 767 |
| 572 | 20250317 | 090400 | 97446550 | 23250 | 23200 | 23250 | 23200 | 593 |
| 573 | 20250317 | 090300 | 83683500 | 23250 | 23200 | 23250 | 23150 | 260 |
| 574 | 20250317 | 090200 | 77647750 | 23200 | 23200 | 23250 | 23100 | 297 |
| 575 | 20250317 | 090100 | 70769600 | 23150 | 23200 | 23250 | 23150 | 530 |
| 576 | 20250317 | 090000 | 58488350 | 23250 | 23100 | 23300 | 23100 | 2528 |