32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 3 | 20250317 | 185100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20250317 | 185000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20250317 | 184900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20250317 | 184800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20250317 | 184700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20250317 | 184600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20250317 | 184500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20250317 | 184400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20250317 | 184300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20250317 | 184200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20250317 | 184100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20250317 | 184000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20250317 | 183900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20250317 | 183800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20250317 | 183700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20250317 | 183600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20250317 | 183500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20250317 | 183400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20250317 | 183300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20250317 | 183200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20250317 | 183100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20250317 | 183000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20250317 | 182900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20250317 | 182800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20250317 | 182700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20250317 | 182600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20250317 | 182500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20250317 | 182400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20250317 | 182300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20250317 | 182200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 33 | 20250317 | 182100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20250317 | 182000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20250317 | 181900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20250317 | 181800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20250317 | 181700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20250317 | 181600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20250317 | 181500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20250317 | 181400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20250317 | 181300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20250317 | 181200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20250317 | 181100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20250317 | 181000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20250317 | 180900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20250317 | 180800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20250317 | 180700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20250317 | 180600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20250317 | 180500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20250317 | 180400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20250317 | 180300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20250317 | 180200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20250317 | 180100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20250317 | 180000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20250317 | 175900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20250317 | 175800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20250317 | 175700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20250317 | 175600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20250317 | 175500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20250317 | 175400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20250317 | 175300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20250317 | 175200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 63 | 20250317 | 175100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20250317 | 175000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20250317 | 174900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20250317 | 174800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20250317 | 174700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20250317 | 174600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20250317 | 174500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20250317 | 174400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20250317 | 174300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20250317 | 174200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20250317 | 174100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20250317 | 174000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20250317 | 173900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20250317 | 173800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20250317 | 173700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20250317 | 173600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20250317 | 173500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20250317 | 173400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20250317 | 173300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20250317 | 173200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20250317 | 173100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20250317 | 173000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20250317 | 172900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20250317 | 172800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20250317 | 172700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20250317 | 172600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20250317 | 172500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20250317 | 172400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20250317 | 172300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20250317 | 172200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 93 | 20250317 | 172100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20250317 | 172000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20250317 | 171900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20250317 | 171800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20250317 | 171700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20250317 | 171600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20250317 | 171500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20250317 | 171400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20250317 | 171300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20250317 | 171200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20250317 | 171100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20250317 | 171000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20250317 | 170900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20250317 | 170800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20250317 | 170700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20250317 | 170600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20250317 | 170500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20250317 | 170400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20250317 | 170300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20250317 | 170200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20250317 | 170100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20250317 | 170000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20250317 | 165900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20250317 | 165800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20250317 | 165700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20250317 | 165600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20250317 | 165500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20250317 | 165400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20250317 | 165300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20250317 | 165200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 123 | 20250317 | 165100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20250317 | 165000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20250317 | 164900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20250317 | 164800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20250317 | 164700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20250317 | 164600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20250317 | 164500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20250317 | 164400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20250317 | 164300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20250317 | 164200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20250317 | 164100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20250317 | 164000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20250317 | 163900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20250317 | 163800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20250317 | 163700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20250317 | 163600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20250317 | 163500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20250317 | 163400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20250317 | 163300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20250317 | 163200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20250317 | 163100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20250317 | 163000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20250317 | 162900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20250317 | 162800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20250317 | 162700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20250317 | 162600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20250317 | 162500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20250317 | 162400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20250317 | 162300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20250317 | 162200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 153 | 20250317 | 162100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20250317 | 162000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20250317 | 161900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20250317 | 161800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20250317 | 161700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20250317 | 161600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20250317 | 161500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20250317 | 161400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20250317 | 161300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20250317 | 161200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20250317 | 161100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20250317 | 161000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20250317 | 160900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20250317 | 160800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20250317 | 160700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20250317 | 160600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20250317 | 160500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20250317 | 160400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20250317 | 160300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20250317 | 160200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20250317 | 160100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20250317 | 160000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20250317 | 155900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20250317 | 155800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20250317 | 155700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20250317 | 155600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20250317 | 155500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20250317 | 155400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20250317 | 155300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20250317 | 155200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 183 | 20250317 | 155100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20250317 | 155000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20250317 | 154900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20250317 | 154800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250317 | 154700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250317 | 154600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250317 | 154500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250317 | 154400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250317 | 154300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250317 | 154200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250317 | 154100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250317 | 154000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250317 | 153900 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250317 | 153800 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250317 | 153700 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20250317 | 153600 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20250317 | 153500 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20250317 | 153400 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20250317 | 153300 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20250317 | 153200 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20250317 | 153100 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20250317 | 153000 | 46187362650 | 23000 | 23000 | 23000 | 23000 | 21700 |
| 205 | 20250317 | 152900 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20250317 | 152800 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20250317 | 152700 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20250317 | 152600 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20250317 | 152500 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20250317 | 152400 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20250317 | 152300 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20250317 | 152200 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 213 | 20250317 | 152100 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20250317 | 152000 | 45688262650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20250317 | 151900 | 45688262650 | 22950 | 23000 | 23000 | 22900 | 6547 |
| 216 | 20250317 | 151800 | 45537836225 | 23000 | 22850 | 23000 | 22800 | 12252 |
| 217 | 20250317 | 151700 | 45256821325 | 22800 | 22850 | 22850 | 22800 | 2345 |
| 218 | 20250317 | 151600 | 45203314350 | 22850 | 22850 | 22900 | 22800 | 1411 |
| 219 | 20250317 | 151500 | 45171085800 | 22850 | 22800 | 22900 | 22800 | 4617 |
| 220 | 20250317 | 151400 | 45065593100 | 22850 | 22750 | 22850 | 22750 | 4460 |
| 221 | 20250317 | 151300 | 44963915175 | 22750 | 22800 | 22800 | 22750 | 1235 |
| 222 | 20250317 | 151200 | 44935801675 | 22750 | 22800 | 22800 | 22750 | 2335 |
| 223 | 20250317 | 151100 | 44882678425 | 22800 | 22750 | 22800 | 22700 | 2330 |
| 224 | 20250317 | 151000 | 44829665725 | 22750 | 22750 | 22750 | 22700 | 1864 |
| 225 | 20250317 | 150900 | 44787329525 | 22700 | 22700 | 22750 | 22700 | 3688 |
| 226 | 20250317 | 150800 | 44703605575 | 22750 | 22800 | 22800 | 22700 | 5905 |
| 227 | 20250317 | 150700 | 44569393050 | 22750 | 22800 | 22800 | 22750 | 540 |
| 228 | 20250317 | 150600 | 44557090050 | 22800 | 22850 | 22850 | 22800 | 1566 |
| 229 | 20250317 | 150500 | 44521376600 | 22850 | 22850 | 22850 | 22800 | 1178 |
| 230 | 20250317 | 150400 | 44494496650 | 22850 | 22850 | 22850 | 22750 | 1428 |
| 231 | 20250317 | 150300 | 44461913150 | 22850 | 22800 | 22850 | 22800 | 2433 |
| 232 | 20250317 | 150200 | 44406398250 | 22825 | 22850 | 22850 | 22800 | 2707 |
| 233 | 20250317 | 150100 | 44344573000 | 22800 | 22800 | 22850 | 22750 | 4283 |
| 234 | 20250317 | 150000 | 44246913650 | 22800 | 22775 | 22800 | 22750 | 2161 |
| 235 | 20250317 | 145900 | 44197704975 | 22800 | 22800 | 22800 | 22750 | 670 |
| 236 | 20250317 | 145800 | 44182440850 | 22800 | 22750 | 22800 | 22700 | 2012 |
| 237 | 20250317 | 145700 | 44136715600 | 22700 | 22700 | 22750 | 22700 | 962 |
| 238 | 20250317 | 145600 | 44114849250 | 22750 | 22700 | 22800 | 22700 | 1834 |
| 239 | 20250317 | 145500 | 44073137750 | 22750 | 22650 | 22750 | 22650 | 2896 |
| 240 | 20250317 | 145400 | 44007434900 | 22700 | 22700 | 22750 | 22650 | 1844 |
| 241 | 20250317 | 145300 | 43965616100 | 22750 | 22650 | 22750 | 22600 | 4390 |
| 242 | 20250317 | 145200 | 43866035500 | 22650 | 22700 | 22700 | 22600 | 7827 |
| 243 | 20250317 | 145100 | 43688812850 | 22750 | 22800 | 22800 | 22650 | 7062 |
| 244 | 20250317 | 145000 | 43528533850 | 22750 | 22800 | 22800 | 22700 | 5228 |
| 245 | 20250317 | 144900 | 43409626600 | 22800 | 22850 | 22850 | 22750 | 1321 |
| 246 | 20250317 | 144800 | 43379511950 | 22800 | 22800 | 22850 | 22750 | 2382 |
| 247 | 20250317 | 144700 | 43325183825 | 22850 | 22850 | 22850 | 22800 | 852 |
| 248 | 20250317 | 144600 | 43305747975 | 22850 | 22825 | 22850 | 22800 | 2024 |
| 249 | 20250317 | 144500 | 43259586675 | 22850 | 22775 | 22850 | 22750 | 1068 |
| 250 | 20250317 | 144400 | 43235255925 | 22750 | 22850 | 22900 | 22750 | 8550 |
| 251 | 20250317 | 144300 | 43040123775 | 22900 | 23000 | 23000 | 22800 | 15224 |
| 252 | 20250317 | 144200 | 42691750400 | 22975 | 22950 | 23000 | 22950 | 1103 |
| 253 | 20250317 | 144100 | 42666409275 | 23000 | 22900 | 23000 | 22900 | 1179 |
| 254 | 20250317 | 144000 | 42639344825 | 22950 | 22950 | 23000 | 22900 | 1492 |
| 255 | 20250317 | 143900 | 42605111425 | 22950 | 23000 | 23000 | 22900 | 734 |
| 256 | 20250317 | 143800 | 42588266075 | 22950 | 22950 | 23000 | 22900 | 1286 |
| 257 | 20250317 | 143700 | 42558770125 | 23000 | 23000 | 23000 | 22900 | 3282 |
| 258 | 20250317 | 143600 | 42483459950 | 22950 | 22950 | 23000 | 22950 | 1425 |
| 259 | 20250317 | 143500 | 42450740200 | 23000 | 23000 | 23000 | 22950 | 3729 |
| 260 | 20250317 | 143400 | 42365044250 | 23000 | 23050 | 23100 | 23000 | 2189 |
| 261 | 20250317 | 143300 | 42314583400 | 23050 | 23050 | 23100 | 23050 | 484 |
| 262 | 20250317 | 143200 | 42303423450 | 23050 | 23150 | 23150 | 23050 | 1172 |
| 263 | 20250317 | 143100 | 42276362200 | 23150 | 23100 | 23150 | 23100 | 1701 |
| 264 | 20250317 | 143000 | 42237034300 | 23100 | 23200 | 23200 | 23100 | 1897 |
| 265 | 20250317 | 142900 | 42193123150 | 23200 | 23200 | 23250 | 23150 | 3910 |
| 266 | 20250317 | 142800 | 42102424200 | 23200 | 23025 | 23200 | 23025 | 8273 |
| 267 | 20250317 | 142700 | 41910875700 | 23025 | 23100 | 23100 | 23000 | 1093 |
| 268 | 20250317 | 142600 | 41885683425 | 23100 | 23050 | 23100 | 23050 | 1525 |
| 269 | 20250317 | 142500 | 41850461375 | 23100 | 23100 | 23100 | 23050 | 4085 |
| 270 | 20250317 | 142400 | 41756102800 | 23100 | 22950 | 23100 | 22950 | 4643 |
| 271 | 20250317 | 142300 | 41649271650 | 22950 | 22950 | 23000 | 22950 | 321 |
| 272 | 20250317 | 142200 | 41641899050 | 22900 | 22900 | 22950 | 22850 | 3965 |
| 273 | 20250317 | 142100 | 41551016375 | 22925 | 22900 | 22950 | 22900 | 452 |
| 274 | 20250317 | 142000 | 41540649600 | 22900 | 22900 | 22900 | 22850 | 7431 |
| 275 | 20250317 | 141900 | 41370723450 | 22900 | 22900 | 22950 | 22900 | 1134 |
| 276 | 20250317 | 141800 | 41344743800 | 22950 | 22900 | 22950 | 22900 | 4209 |
| 277 | 20250317 | 141700 | 41248305250 | 22900 | 22950 | 22950 | 22900 | 1019 |
| 278 | 20250317 | 141600 | 41224931250 | 22950 | 22950 | 23000 | 22950 | 850 |
| 279 | 20250317 | 141500 | 41205420800 | 22950 | 22950 | 23000 | 22950 | 1450 |
| 280 | 20250317 | 141400 | 41172140450 | 22950 | 22900 | 22950 | 22900 | 2825 |
| 281 | 20250317 | 141300 | 41107387500 | 22950 | 23000 | 23000 | 22900 | 1045 |
| 282 | 20250317 | 141200 | 41083404525 | 22950 | 23000 | 23050 | 22950 | 5539 |
| 283 | 20250317 | 141100 | 40956171725 | 23000 | 23050 | 23050 | 22950 | 1227 |
| 284 | 20250317 | 141000 | 40927992875 | 23000 | 23000 | 23050 | 23000 | 1432 |
| 285 | 20250317 | 140900 | 40895053075 | 23050 | 23050 | 23050 | 23000 | 2331 |
| 286 | 20250317 | 140800 | 40841415525 | 23000 | 23050 | 23100 | 23000 | 3010 |
| 287 | 20250317 | 140700 | 40772061125 | 23100 | 23100 | 23150 | 23050 | 2557 |
| 288 | 20250317 | 140600 | 40712994875 | 23100 | 23050 | 23100 | 23000 | 1701 |
| 289 | 20250317 | 140500 | 40673788675 | 23050 | 23050 | 23050 | 23000 | 760 |
| 290 | 20250317 | 140400 | 40656273525 | 23000 | 23050 | 23050 | 23000 | 595 |
| 291 | 20250317 | 140300 | 40642565025 | 22950 | 23000 | 23050 | 22950 | 3775 |
| 292 | 20250317 | 140200 | 40555704325 | 23000 | 23000 | 23050 | 22950 | 1806 |
| 293 | 20250317 | 140100 | 40514161525 | 22950 | 22950 | 23000 | 22950 | 1231 |
| 294 | 20250317 | 140000 | 40485876925 | 23000 | 22950 | 23100 | 22950 | 2101 |
| 295 | 20250317 | 135900 | 40437504775 | 22950 | 22975 | 23050 | 22900 | 4151 |
| 296 | 20250317 | 135800 | 40342197200 | 22975 | 22950 | 23000 | 22900 | 5124 |
| 297 | 20250317 | 135700 | 40224627375 | 22950 | 22950 | 23000 | 22950 | 2371 |
| 298 | 20250317 | 135600 | 40170206025 | 22950 | 23000 | 23050 | 22950 | 1965 |
| 299 | 20250317 | 135500 | 40125052075 | 23000 | 23000 | 23050 | 22950 | 3090 |
| 300 | 20250317 | 135400 | 40053998525 | 23000 | 23000 | 23050 | 23000 | 10160 |
| 301 | 20250317 | 135300 | 39820190775 | 23050 | 23100 | 23100 | 23050 | 3842 |
| 302 | 20250317 | 135200 | 39731589625 | 23100 | 23000 | 23125 | 23000 | 4569 |
| 303 | 20250317 | 135100 | 39626188275 | 23000 | 23100 | 23100 | 23000 | 16729 |
| 304 | 20250317 | 135000 | 39240765525 | 23100 | 23125 | 23150 | 23100 | 5971 |
| 305 | 20250317 | 134900 | 39102817175 | 23150 | 23100 | 23150 | 23100 | 3046 |
| 306 | 20250317 | 134800 | 39032410475 | 23100 | 23150 | 23200 | 23100 | 4073 |
| 307 | 20250317 | 134700 | 38938246450 | 23150 | 23150 | 23200 | 23100 | 4527 |
| 308 | 20250317 | 134600 | 38833405225 | 23150 | 23050 | 23200 | 23050 | 4887 |
| 309 | 20250317 | 134500 | 38720399525 | 23100 | 23100 | 23150 | 23050 | 6736 |
| 310 | 20250317 | 134400 | 38564914625 | 23150 | 23150 | 23200 | 23100 | 12406 |
| 311 | 20250317 | 134300 | 38277914825 | 23150 | 23250 | 23300 | 23150 | 18424 |
| 312 | 20250317 | 134200 | 37850843475 | 23200 | 23350 | 23350 | 23200 | 14405 |
| 313 | 20250317 | 134100 | 37515526425 | 23300 | 23550 | 23550 | 23300 | 30585 |
| 314 | 20250317 | 134000 | 36798771175 | 23500 | 23500 | 23600 | 23350 | 44717 |
| 315 | 20250317 | 133900 | 35747964275 | 23500 | 23200 | 23550 | 23200 | 71743 |
| 316 | 20250317 | 133800 | 34066215875 | 23200 | 23100 | 23250 | 23050 | 12211 |
| 317 | 20250317 | 133700 | 33783608925 | 23050 | 23050 | 23100 | 23050 | 1437 |
| 318 | 20250317 | 133600 | 33750440525 | 23100 | 23075 | 23100 | 23050 | 4900 |
| 319 | 20250317 | 133500 | 33637475900 | 23100 | 23050 | 23100 | 23050 | 2862 |
| 320 | 20250317 | 133400 | 33571425325 | 23050 | 23100 | 23100 | 23000 | 5860 |
| 321 | 20250317 | 133300 | 33436375350 | 23100 | 23050 | 23100 | 23050 | 2582 |
| 322 | 20250317 | 133200 | 33376822375 | 23100 | 23100 | 23100 | 23000 | 5218 |
| 323 | 20250317 | 133100 | 33256552800 | 23100 | 23100 | 23150 | 23050 | 3836 |
| 324 | 20250317 | 133000 | 33167927000 | 23050 | 23100 | 23150 | 23050 | 4711 |
| 325 | 20250317 | 132900 | 33059120175 | 23150 | 23200 | 23250 | 23100 | 10953 |
| 326 | 20250317 | 132800 | 32805069275 | 23200 | 23050 | 23200 | 23050 | 17423 |
| 327 | 20250317 | 132700 | 32401346525 | 23050 | 23000 | 23150 | 23000 | 11905 |
| 328 | 20250317 | 132600 | 32126530025 | 23000 | 22900 | 23000 | 22850 | 6681 |
| 329 | 20250317 | 132500 | 31973363925 | 22900 | 22900 | 22950 | 22875 | 1547 |
| 330 | 20250317 | 132400 | 31937925525 | 22950 | 22900 | 22950 | 22850 | 3735 |
| 331 | 20250317 | 132300 | 31852393925 | 22950 | 23050 | 23050 | 22900 | 9338 |
| 332 | 20250317 | 132200 | 31637961875 | 23050 | 23100 | 23100 | 23000 | 12186 |
| 333 | 20250317 | 132100 | 31356902050 | 23050 | 23050 | 23150 | 23000 | 19944 |
| 334 | 20250317 | 132000 | 30896421675 | 23100 | 23050 | 23100 | 22950 | 17747 |
| 335 | 20250317 | 131900 | 30487580925 | 23050 | 22850 | 23200 | 22850 | 43465 |
| 336 | 20250317 | 131800 | 29485266875 | 22950 | 22600 | 22950 | 22550 | 14790 |
| 337 | 20250317 | 131700 | 29148177125 | 22600 | 22650 | 22650 | 22500 | 11339 |
| 338 | 20250317 | 131600 | 28892247300 | 22650 | 22600 | 22700 | 22550 | 8235 |
| 339 | 20250317 | 131500 | 28706011150 | 22600 | 22750 | 22800 | 22600 | 16412 |
| 340 | 20250317 | 131400 | 28334192850 | 22800 | 22725 | 22950 | 22650 | 15305 |
| 341 | 20250317 | 131300 | 27985513525 | 22750 | 22800 | 22800 | 22600 | 14688 |
| 342 | 20250317 | 131200 | 27651862100 | 22800 | 22950 | 22950 | 22600 | 32738 |
| 343 | 20250317 | 131100 | 26906341600 | 22950 | 22950 | 23100 | 22900 | 25381 |
| 344 | 20250317 | 131000 | 26322736500 | 22950 | 23200 | 23250 | 22900 | 42512 |
| 345 | 20250317 | 130900 | 25342905425 | 23200 | 23350 | 23350 | 23050 | 42433 |
| 346 | 20250317 | 130800 | 24357565025 | 23350 | 23450 | 23600 | 23200 | 125836 |
| 347 | 20250317 | 130700 | 21409481175 | 23450 | 22950 | 23500 | 22700 | 103938 |
| 348 | 20250317 | 130600 | 19005491025 | 22950 | 22450 | 23450 | 22400 | 117450 |
| 349 | 20250317 | 130500 | 16301328675 | 22400 | 22375 | 22500 | 22375 | 6293 |
| 350 | 20250317 | 130400 | 16160178250 | 22375 | 22300 | 22400 | 22300 | 356 |
| 351 | 20250317 | 130300 | 16152220925 | 22350 | 22300 | 22400 | 22300 | 1366 |
| 352 | 20250317 | 130200 | 16121639725 | 22400 | 22300 | 22400 | 22250 | 2315 |
| 353 | 20250317 | 130100 | 16069948375 | 22300 | 22300 | 22300 | 22250 | 482 |
| 354 | 20250317 | 130000 | 16059219975 | 22300 | 22300 | 22350 | 22250 | 4061 |
| 355 | 20250317 | 125900 | 15968659225 | 22350 | 22400 | 22400 | 22300 | 916 |
| 356 | 20250317 | 125800 | 15948200775 | 22400 | 22350 | 22400 | 22300 | 604 |
| 357 | 20250317 | 125700 | 15934703925 | 22400 | 22350 | 22400 | 22350 | 5226 |
| 358 | 20250317 | 125600 | 15817834900 | 22400 | 22350 | 22400 | 22350 | 661 |
| 359 | 20250317 | 125500 | 15803057400 | 22400 | 22450 | 22450 | 22350 | 397 |
| 360 | 20250317 | 125400 | 15794175650 | 22350 | 22450 | 22450 | 22350 | 995 |
| 361 | 20250317 | 125300 | 15771887400 | 22450 | 22400 | 22450 | 22350 | 4590 |
| 362 | 20250317 | 125200 | 15669077050 | 22400 | 22400 | 22400 | 22350 | 2317 |
| 363 | 20250317 | 125100 | 15617209500 | 22400 | 22350 | 22400 | 22350 | 690 |
| 364 | 20250317 | 125000 | 15601773675 | 22350 | 22450 | 22450 | 22350 | 1540 |
| 365 | 20250317 | 124900 | 15567280375 | 22400 | 22450 | 22450 | 22400 | 4359 |
| 366 | 20250317 | 124800 | 15469637625 | 22400 | 22500 | 22500 | 22400 | 1534 |
| 367 | 20250317 | 124700 | 15435204125 | 22450 | 22450 | 22500 | 22400 | 1209 |
| 368 | 20250317 | 124600 | 15408066875 | 22450 | 22500 | 22500 | 22400 | 1777 |
| 369 | 20250317 | 124500 | 15368168725 | 22500 | 22450 | 22500 | 22400 | 708 |
| 370 | 20250317 | 124400 | 15352254475 | 22450 | 22450 | 22500 | 22400 | 5271 |
| 371 | 20250317 | 124300 | 15234012450 | 22450 | 22450 | 22500 | 22400 | 4004 |
| 372 | 20250317 | 124200 | 15144044750 | 22450 | 22425 | 22450 | 22350 | 3364 |
| 373 | 20250317 | 124100 | 15068596600 | 22450 | 22350 | 22450 | 22350 | 1652 |
| 374 | 20250317 | 124000 | 15031590350 | 22350 | 22350 | 22450 | 22350 | 3533 |
| 375 | 20250317 | 123900 | 14952454000 | 22400 | 22450 | 22450 | 22350 | 989 |
| 376 | 20250317 | 123800 | 14930327050 | 22450 | 22400 | 22450 | 22350 | 2500 |
| 377 | 20250317 | 123700 | 14874334400 | 22350 | 22300 | 22400 | 22300 | 2252 |
| 378 | 20250317 | 123600 | 14824011125 | 22350 | 22325 | 22400 | 22300 | 778 |
| 379 | 20250317 | 123500 | 14806627950 | 22325 | 22350 | 22400 | 22300 | 948 |
| 380 | 20250317 | 123400 | 14785442850 | 22350 | 22350 | 22350 | 22300 | 804 |
| 381 | 20250317 | 123300 | 14767474050 | 22350 | 22300 | 22350 | 22300 | 452 |
| 382 | 20250317 | 123200 | 14757391850 | 22300 | 22300 | 22350 | 22250 | 6942 |
| 383 | 20250317 | 123100 | 14602627150 | 22350 | 22400 | 22400 | 22300 | 2342 |
| 384 | 20250317 | 123000 | 14550298050 | 22400 | 22400 | 22450 | 22350 | 2663 |
| 385 | 20250317 | 122900 | 14490687800 | 22375 | 22450 | 22450 | 22350 | 1449 |
| 386 | 20250317 | 122800 | 14458235950 | 22450 | 22400 | 22450 | 22350 | 3900 |
| 387 | 20250317 | 122700 | 14370848675 | 22400 | 22400 | 22450 | 22350 | 6349 |
| 388 | 20250317 | 122600 | 14228656925 | 22400 | 22350 | 22400 | 22300 | 3945 |
| 389 | 20250317 | 122500 | 14140425225 | 22350 | 22350 | 22350 | 22300 | 1773 |
| 390 | 20250317 | 122400 | 14100801875 | 22350 | 22250 | 22350 | 22200 | 3733 |
| 391 | 20250317 | 122300 | 14017632325 | 22200 | 22200 | 22250 | 22200 | 695 |
| 392 | 20250317 | 122200 | 14002175175 | 22250 | 22250 | 22250 | 22200 | 320 |
| 393 | 20250317 | 122100 | 13995055725 | 22250 | 22300 | 22300 | 22200 | 1185 |
| 394 | 20250317 | 122000 | 13968684825 | 22300 | 22300 | 22300 | 22250 | 1557 |
| 395 | 20250317 | 121900 | 13933981450 | 22300 | 22300 | 22300 | 22250 | 821 |
| 396 | 20250317 | 121800 | 13915674400 | 22300 | 22250 | 22300 | 22250 | 749 |
| 397 | 20250317 | 121700 | 13898989600 | 22250 | 22250 | 22250 | 22200 | 2368 |
| 398 | 20250317 | 121600 | 13846316525 | 22300 | 22250 | 22300 | 22200 | 2188 |
| 399 | 20250317 | 121500 | 13797634175 | 22250 | 22250 | 22250 | 22200 | 1878 |
| 400 | 20250317 | 121400 | 13755862925 | 22250 | 22200 | 22250 | 22150 | 4603 |
| 401 | 20250317 | 121300 | 13653670425 | 22150 | 22100 | 22200 | 22100 | 1296 |
| 402 | 20250317 | 121200 | 13624929750 | 22150 | 22100 | 22150 | 22100 | 599 |
| 403 | 20250317 | 121100 | 13611668150 | 22100 | 22100 | 22150 | 22100 | 802 |
| 404 | 20250317 | 121000 | 13593936600 | 22100 | 22100 | 22150 | 22100 | 952 |
| 405 | 20250317 | 120900 | 13572870875 | 22150 | 22100 | 22150 | 22100 | 81 |
| 406 | 20250317 | 120800 | 13571078475 | 22150 | 22150 | 22200 | 22100 | 966 |
| 407 | 20250317 | 120700 | 13549674625 | 22150 | 22150 | 22200 | 22150 | 456 |
| 408 | 20250317 | 120600 | 13539560725 | 22150 | 22150 | 22150 | 22100 | 1887 |
| 409 | 20250317 | 120500 | 13497783425 | 22150 | 22150 | 22150 | 22100 | 924 |
| 410 | 20250317 | 120400 | 13477346500 | 22150 | 22150 | 22150 | 22125 | 483 |
| 411 | 20250317 | 120300 | 13466649350 | 22150 | 22100 | 22200 | 22100 | 720 |
| 412 | 20250317 | 120200 | 13450700375 | 22150 | 22150 | 22150 | 22100 | 1160 |
| 413 | 20250317 | 120100 | 13425007025 | 22200 | 22150 | 22200 | 22100 | 2002 |
| 414 | 20250317 | 120000 | 13380705075 | 22150 | 22200 | 22200 | 22150 | 670 |
| 415 | 20250317 | 115900 | 13365858925 | 22200 | 22150 | 22200 | 22100 | 2149 |
| 416 | 20250317 | 115800 | 13318258325 | 22150 | 22150 | 22200 | 22150 | 1728 |
| 417 | 20250317 | 115700 | 13279981125 | 22200 | 22200 | 22200 | 22150 | 150 |
| 418 | 20250317 | 115600 | 13276654875 | 22200 | 22200 | 22200 | 22150 | 446 |
| 419 | 20250317 | 115500 | 13266773875 | 22200 | 22150 | 22200 | 22150 | 1415 |
| 420 | 20250317 | 115400 | 13235427225 | 22150 | 22100 | 22150 | 22100 | 91 |
| 421 | 20250317 | 115300 | 13233412850 | 22150 | 22150 | 22150 | 22100 | 398 |
| 422 | 20250317 | 115200 | 13224604650 | 22150 | 22150 | 22150 | 22100 | 234 |
| 423 | 20250317 | 115100 | 13219423700 | 22150 | 22150 | 22150 | 22100 | 1115 |
| 424 | 20250317 | 115000 | 13194746325 | 22150 | 22200 | 22200 | 22100 | 3244 |
| 425 | 20250317 | 114900 | 13122944550 | 22200 | 22200 | 22200 | 22150 | 473 |
| 426 | 20250317 | 114800 | 13112462300 | 22150 | 22200 | 22200 | 22150 | 523 |
| 427 | 20250317 | 114700 | 13100874450 | 22200 | 22200 | 22200 | 22150 | 2346 |
| 428 | 20250317 | 114600 | 13048793300 | 22150 | 22150 | 22200 | 22150 | 654 |
| 429 | 20250317 | 114500 | 13034292050 | 22200 | 22175 | 22200 | 22150 | 1644 |
| 430 | 20250317 | 114400 | 12997864975 | 22150 | 22175 | 22200 | 22150 | 857 |
| 431 | 20250317 | 114300 | 12978881050 | 22200 | 22200 | 22200 | 22150 | 745 |
| 432 | 20250317 | 114200 | 12962355000 | 22175 | 22200 | 22200 | 22150 | 297 |
| 433 | 20250317 | 114100 | 12955770125 | 22150 | 22250 | 22250 | 22150 | 6219 |
| 434 | 20250317 | 114000 | 12817675200 | 22200 | 22250 | 22250 | 22200 | 1628 |
| 435 | 20250317 | 113900 | 12781456000 | 22250 | 22250 | 22250 | 22200 | 2471 |
| 436 | 20250317 | 113800 | 12726476650 | 22250 | 22200 | 22250 | 22150 | 3096 |
| 437 | 20250317 | 113700 | 12657750600 | 22150 | 22200 | 22200 | 22150 | 1003 |
| 438 | 20250317 | 113600 | 12635492400 | 22150 | 22200 | 22200 | 22150 | 1779 |
| 439 | 20250317 | 113500 | 12596045900 | 22200 | 22200 | 22200 | 22150 | 998 |
| 440 | 20250317 | 113400 | 12573908575 | 22150 | 22200 | 22200 | 22150 | 536 |
| 441 | 20250317 | 113300 | 12562010275 | 22200 | 22150 | 22200 | 22150 | 3381 |
| 442 | 20250317 | 113200 | 12487025975 | 22200 | 22150 | 22200 | 22150 | 5715 |
| 443 | 20250317 | 113100 | 12360397125 | 22200 | 22200 | 22200 | 22150 | 7369 |
| 444 | 20250317 | 113000 | 12197049025 | 22150 | 22050 | 22200 | 22050 | 5325 |
| 445 | 20250317 | 112900 | 12079196875 | 22000 | 22100 | 22100 | 22000 | 1132 |
| 446 | 20250317 | 112800 | 12054236575 | 22100 | 22100 | 22150 | 22050 | 379 |
| 447 | 20250317 | 112700 | 12045862975 | 22150 | 22100 | 22150 | 22100 | 1918 |
| 448 | 20250317 | 112600 | 12003458025 | 22100 | 22000 | 22100 | 21950 | 2361 |
| 449 | 20250317 | 112500 | 11951443225 | 22050 | 22000 | 22050 | 21950 | 1998 |
| 450 | 20250317 | 112400 | 11907507225 | 22050 | 21950 | 22050 | 21900 | 2120 |
| 451 | 20250317 | 112300 | 11860885125 | 21950 | 21950 | 21950 | 21950 | 351 |
| 452 | 20250317 | 112200 | 11853180675 | 21950 | 21950 | 21950 | 21950 | 825 |
| 453 | 20250317 | 112100 | 11835071925 | 21950 | 21950 | 21950 | 21900 | 1489 |
| 454 | 20250317 | 112000 | 11802404075 | 21950 | 21950 | 21950 | 21900 | 303 |
| 455 | 20250317 | 111900 | 11795758375 | 21950 | 21950 | 21950 | 21900 | 922 |
| 456 | 20250317 | 111800 | 11775550425 | 21950 | 21950 | 22000 | 21950 | 780 |
| 457 | 20250317 | 111700 | 11758429075 | 21950 | 22000 | 22000 | 21950 | 715 |
| 458 | 20250317 | 111600 | 11742725175 | 22000 | 21950 | 22000 | 21900 | 735 |
| 459 | 20250317 | 111500 | 11726591775 | 21900 | 21950 | 21950 | 21900 | 4138 |
| 460 | 20250317 | 111400 | 11635805125 | 21950 | 22000 | 22000 | 21950 | 143 |
| 461 | 20250317 | 111300 | 11632660175 | 22000 | 21950 | 22000 | 21950 | 696 |
| 462 | 20250317 | 111200 | 11617368775 | 21950 | 22000 | 22000 | 21950 | 810 |
| 463 | 20250317 | 111100 | 11599574175 | 22000 | 22000 | 22050 | 21950 | 901 |
| 464 | 20250317 | 111000 | 11579756075 | 22000 | 22000 | 22050 | 22000 | 2128 |
| 465 | 20250317 | 110900 | 11532938925 | 22050 | 22000 | 22050 | 22000 | 399 |
| 466 | 20250317 | 110800 | 11524155275 | 22000 | 22050 | 22050 | 21950 | 498 |
| 467 | 20250317 | 110700 | 11513200225 | 22050 | 22000 | 22050 | 21950 | 3470 |
| 468 | 20250317 | 110600 | 11436826525 | 22000 | 22200 | 22200 | 22000 | 19022 |
| 469 | 20250317 | 110500 | 11016011175 | 22200 | 22100 | 22200 | 22050 | 4958 |
| 470 | 20250317 | 110400 | 10906388000 | 22100 | 22025 | 22100 | 22000 | 3939 |
| 471 | 20250317 | 110300 | 10819489200 | 22050 | 22050 | 22050 | 22000 | 461 |
| 472 | 20250317 | 110200 | 10809334250 | 22000 | 21900 | 22050 | 21850 | 6642 |
| 473 | 20250317 | 110100 | 10663489100 | 21900 | 21900 | 21900 | 21850 | 668 |
| 474 | 20250317 | 110000 | 10648874750 | 21900 | 21900 | 21900 | 21850 | 935 |
| 475 | 20250317 | 105900 | 10628410750 | 21900 | 21900 | 21950 | 21900 | 654 |
| 476 | 20250317 | 105800 | 10614083250 | 21900 | 21900 | 21950 | 21850 | 1877 |
| 477 | 20250317 | 105700 | 10573016950 | 21850 | 22000 | 22000 | 21850 | 9078 |
| 478 | 20250317 | 105600 | 10373994975 | 22000 | 21950 | 22000 | 21950 | 1023 |
| 479 | 20250317 | 105500 | 10351508075 | 21950 | 21975 | 22000 | 21950 | 837 |
| 480 | 20250317 | 105400 | 10333106650 | 22000 | 22000 | 22000 | 21950 | 1590 |
| 481 | 20250317 | 105300 | 10298174425 | 22000 | 22000 | 22000 | 21950 | 1056 |
| 482 | 20250317 | 105200 | 10274952300 | 22000 | 22000 | 22000 | 21900 | 1685 |
| 483 | 20250317 | 105100 | 10237939750 | 22000 | 21850 | 22000 | 21850 | 4131 |
| 484 | 20250317 | 105000 | 10147314350 | 21850 | 21950 | 21950 | 21800 | 6333 |
| 485 | 20250317 | 104900 | 10008818750 | 21950 | 21900 | 21950 | 21850 | 5363 |
| 486 | 20250317 | 104800 | 9891361250 | 21950 | 21850 | 21950 | 21850 | 2870 |
| 487 | 20250317 | 104700 | 9828502200 | 21850 | 21950 | 21950 | 21800 | 3900 |
| 488 | 20250317 | 104600 | 9743293750 | 21950 | 21875 | 22000 | 21850 | 10853 |
| 489 | 20250317 | 104500 | 9505499000 | 21850 | 21850 | 21900 | 21800 | 1684 |
| 490 | 20250317 | 104400 | 9468679200 | 21850 | 22000 | 22000 | 21800 | 6690 |
| 491 | 20250317 | 104300 | 9322138400 | 21950 | 21900 | 22000 | 21850 | 6249 |
| 492 | 20250317 | 104200 | 9184969100 | 21925 | 21700 | 21950 | 21700 | 13705 |
| 493 | 20250317 | 104100 | 8885794275 | 21700 | 21700 | 21750 | 21700 | 950 |
| 494 | 20250317 | 104000 | 8865168250 | 21700 | 21700 | 21700 | 21650 | 913 |
| 495 | 20250317 | 103900 | 8845358700 | 21700 | 21700 | 21750 | 21700 | 755 |
| 496 | 20250317 | 103800 | 8828970125 | 21700 | 21775 | 21775 | 21650 | 5677 |
| 497 | 20250317 | 103700 | 8705701900 | 21750 | 21750 | 21800 | 21725 | 4452 |
| 498 | 20250317 | 103600 | 8608788950 | 21750 | 21650 | 21750 | 21650 | 3441 |
| 499 | 20250317 | 103500 | 8534123950 | 21650 | 21600 | 21650 | 21600 | 2558 |
| 500 | 20250317 | 103400 | 8478754650 | 21600 | 21500 | 21600 | 21500 | 7843 |
| 501 | 20250317 | 103300 | 8309584475 | 21550 | 21500 | 21550 | 21500 | 1845 |
| 502 | 20250317 | 103200 | 8269914225 | 21500 | 21500 | 21550 | 21450 | 3478 |
| 503 | 20250317 | 103100 | 8195048325 | 21500 | 21550 | 21550 | 21500 | 588 |
| 504 | 20250317 | 103000 | 8182402675 | 21550 | 21550 | 21550 | 21500 | 321 |
| 505 | 20250317 | 102900 | 8175498975 | 21550 | 21400 | 21550 | 21400 | 5507 |
| 506 | 20250317 | 102800 | 8057247175 | 21450 | 21400 | 21450 | 21400 | 261 |
| 507 | 20250317 | 102700 | 8051651575 | 21450 | 21400 | 21450 | 21400 | 886 |
| 508 | 20250317 | 102600 | 8032666975 | 21450 | 21400 | 21450 | 21400 | 114 |
| 509 | 20250317 | 102500 | 8030225975 | 21450 | 21400 | 21450 | 21400 | 814 |
| 510 | 20250317 | 102400 | 8012806225 | 21400 | 21400 | 21450 | 21350 | 601 |
| 511 | 20250317 | 102300 | 7999943275 | 21400 | 21350 | 21400 | 21300 | 1345 |
| 512 | 20250317 | 102200 | 7971226325 | 21350 | 21350 | 21350 | 21300 | 347 |
| 513 | 20250317 | 102100 | 7963827175 | 21350 | 21300 | 21350 | 21300 | 1838 |
| 514 | 20250317 | 102000 | 7924675625 | 21350 | 21350 | 21350 | 21300 | 506 |
| 515 | 20250317 | 101900 | 7913884625 | 21350 | 21350 | 21350 | 21300 | 761 |
| 516 | 20250317 | 101800 | 7897672725 | 21300 | 21300 | 21350 | 21250 | 1110 |
| 517 | 20250317 | 101700 | 7874043525 | 21300 | 21300 | 21350 | 21300 | 1687 |
| 518 | 20250317 | 101600 | 7838102425 | 21350 | 21350 | 21350 | 21300 | 1395 |
| 519 | 20250317 | 101500 | 7808383475 | 21350 | 21350 | 21350 | 21350 | 248 |
| 520 | 20250317 | 101400 | 7803088675 | 21350 | 21300 | 21350 | 21250 | 1142 |
| 521 | 20250317 | 101300 | 7778775425 | 21300 | 21400 | 21400 | 21250 | 6391 |
| 522 | 20250317 | 101200 | 7642588525 | 21400 | 21400 | 21400 | 21350 | 290 |
| 523 | 20250317 | 101100 | 7636385475 | 21400 | 21350 | 21400 | 21300 | 764 |
| 524 | 20250317 | 101000 | 7620059800 | 21400 | 21350 | 21400 | 21300 | 1510 |
| 525 | 20250317 | 100900 | 7587860450 | 21400 | 21400 | 21400 | 21350 | 327 |
| 526 | 20250317 | 100800 | 7580871125 | 21400 | 21400 | 21400 | 21350 | 1324 |
| 527 | 20250317 | 100700 | 7552594375 | 21400 | 21450 | 21450 | 21350 | 2114 |
| 528 | 20250317 | 100600 | 7507354675 | 21450 | 21500 | 21500 | 21400 | 2714 |
| 529 | 20250317 | 100500 | 7449174075 | 21500 | 21525 | 21525 | 21500 | 176 |
| 530 | 20250317 | 100400 | 7445390050 | 21500 | 21500 | 21525 | 21450 | 1854 |
| 531 | 20250317 | 100300 | 7405531425 | 21550 | 21550 | 21550 | 21500 | 71 |
| 532 | 20250317 | 100200 | 7404002275 | 21550 | 21500 | 21550 | 21450 | 7360 |
| 533 | 20250317 | 100100 | 7245761350 | 21500 | 21450 | 21500 | 21450 | 436 |
| 534 | 20250317 | 100000 | 7236396300 | 21500 | 21500 | 21500 | 21450 | 481 |
| 535 | 20250317 | 095900 | 7226068250 | 21500 | 21450 | 21500 | 21450 | 1051 |
| 536 | 20250317 | 095800 | 7203499250 | 21450 | 21450 | 21450 | 21400 | 167 |
| 537 | 20250317 | 095700 | 7199922550 | 21450 | 21475 | 21475 | 21400 | 2498 |
| 538 | 20250317 | 095600 | 7146364900 | 21500 | 21500 | 21500 | 21450 | 1331 |
| 539 | 20250317 | 095500 | 7117810000 | 21450 | 21500 | 21500 | 21425 | 1413 |
| 540 | 20250317 | 095400 | 7087493575 | 21450 | 21400 | 21500 | 21400 | 1072 |
| 541 | 20250317 | 095300 | 7064490725 | 21450 | 21500 | 21500 | 21400 | 653 |
| 542 | 20250317 | 095200 | 7050507175 | 21450 | 21550 | 21550 | 21400 | 3460 |
| 543 | 20250317 | 095100 | 6976080900 | 21550 | 21500 | 21550 | 21500 | 1626 |
| 544 | 20250317 | 095000 | 6941070650 | 21500 | 21475 | 21600 | 21450 | 4927 |
| 545 | 20250317 | 094900 | 6835077100 | 21450 | 21450 | 21500 | 21425 | 2984 |
| 546 | 20250317 | 094800 | 6771048150 | 21450 | 21250 | 21500 | 21250 | 8531 |
| 547 | 20250317 | 094700 | 6588715200 | 21250 | 21250 | 21300 | 21250 | 1121 |
| 548 | 20250317 | 094600 | 6564893850 | 21250 | 21250 | 21300 | 21250 | 927 |
| 549 | 20250317 | 094500 | 6545193850 | 21250 | 21300 | 21300 | 21200 | 1703 |
| 550 | 20250317 | 094400 | 6509000950 | 21300 | 21400 | 21400 | 21275 | 4873 |
| 551 | 20250317 | 094300 | 6405025825 | 21400 | 21400 | 21400 | 21350 | 1851 |
| 552 | 20250317 | 094200 | 6365426325 | 21400 | 21375 | 21400 | 21350 | 1260 |
| 553 | 20250317 | 094100 | 6338472150 | 21400 | 21400 | 21450 | 21350 | 1539 |
| 554 | 20250317 | 094000 | 6305519050 | 21450 | 21350 | 21450 | 21300 | 7139 |
| 555 | 20250317 | 093900 | 6152942925 | 21350 | 21300 | 21350 | 21250 | 3149 |
| 556 | 20250317 | 093800 | 6085858825 | 21250 | 21275 | 21300 | 21250 | 760 |
| 557 | 20250317 | 093700 | 6069691675 | 21275 | 21300 | 21300 | 21200 | 1329 |
| 558 | 20250317 | 093600 | 6041446875 | 21300 | 21250 | 21300 | 21250 | 1829 |
| 559 | 20250317 | 093500 | 6002549975 | 21250 | 21150 | 21250 | 21150 | 5601 |
| 560 | 20250317 | 093400 | 5883773800 | 21200 | 21200 | 21200 | 21150 | 966 |
| 561 | 20250317 | 093300 | 5863330050 | 21200 | 21200 | 21200 | 21150 | 2735 |
| 562 | 20250317 | 093200 | 5805475700 | 21200 | 21200 | 21200 | 21150 | 1001 |
| 563 | 20250317 | 093100 | 5784261925 | 21200 | 21150 | 21200 | 21100 | 3919 |
| 564 | 20250317 | 093000 | 5701347325 | 21100 | 21150 | 21150 | 21100 | 2166 |
| 565 | 20250317 | 092900 | 5655638100 | 21100 | 21150 | 21200 | 21100 | 5762 |
| 566 | 20250317 | 092800 | 5533778950 | 21200 | 21250 | 21250 | 21150 | 2291 |
| 567 | 20250317 | 092700 | 5485241700 | 21250 | 21250 | 21250 | 21200 | 1610 |
| 568 | 20250317 | 092600 | 5451107300 | 21250 | 21300 | 21300 | 21200 | 2387 |
| 569 | 20250317 | 092500 | 5400387400 | 21200 | 21200 | 21250 | 21150 | 8132 |
| 570 | 20250317 | 092400 | 5227847600 | 21200 | 21250 | 21250 | 21150 | 1557 |
| 571 | 20250317 | 092300 | 5194837250 | 21250 | 21250 | 21250 | 21200 | 5130 |
| 572 | 20250317 | 092200 | 5086018575 | 21250 | 21300 | 21300 | 21150 | 4226 |
| 573 | 20250317 | 092100 | 4996375875 | 21200 | 21350 | 21350 | 21200 | 5158 |
| 574 | 20250317 | 092000 | 4886517125 | 21350 | 21350 | 21350 | 21300 | 2807 |
| 575 | 20250317 | 091900 | 4826655375 | 21350 | 21350 | 21400 | 21300 | 2522 |
| 576 | 20250317 | 091800 | 4772808225 | 21350 | 21400 | 21400 | 21300 | 2631 |
| 577 | 20250317 | 091700 | 4716628375 | 21400 | 21250 | 21400 | 21250 | 4118 |
| 578 | 20250317 | 091600 | 4628772100 | 21300 | 21150 | 21300 | 21050 | 13715 |
| 579 | 20250317 | 091500 | 4338816200 | 21200 | 21175 | 21200 | 21100 | 8133 |
| 580 | 20250317 | 091400 | 4166909100 | 21150 | 21250 | 21250 | 21100 | 12256 |
| 581 | 20250317 | 091300 | 3907492850 | 21250 | 21350 | 21350 | 21200 | 12705 |
| 582 | 20250317 | 091200 | 3637689475 | 21300 | 21350 | 21400 | 21300 | 3775 |
| 583 | 20250317 | 091100 | 3557210925 | 21400 | 21500 | 21500 | 21250 | 12620 |
| 584 | 20250317 | 091000 | 3287512550 | 21500 | 21500 | 21550 | 21450 | 4874 |
| 585 | 20250317 | 090900 | 3182839450 | 21500 | 21450 | 21600 | 21450 | 3834 |
| 586 | 20250317 | 090800 | 3100363725 | 21550 | 21500 | 21550 | 21400 | 7641 |
| 587 | 20250317 | 090700 | 2936269900 | 21450 | 21400 | 21500 | 21350 | 5302 |
| 588 | 20250317 | 090600 | 2822654150 | 21450 | 21250 | 21475 | 21250 | 6564 |
| 589 | 20250317 | 090500 | 2682232675 | 21250 | 21300 | 21300 | 21200 | 9127 |
| 590 | 20250317 | 090400 | 2488420975 | 21300 | 21250 | 21300 | 21200 | 11824 |
| 591 | 20250317 | 090300 | 2237169000 | 21250 | 21350 | 21400 | 21200 | 20461 |
| 592 | 20250317 | 090200 | 1802358925 | 21350 | 21650 | 21650 | 21300 | 28118 |
| 593 | 20250317 | 090100 | 1199613000 | 21600 | 21800 | 21800 | 21550 | 14148 |
| 594 | 20250317 | 090000 | 893415575 | 21750 | 21600 | 21900 | 21550 | 40579 |