35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 192100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 3 | 20250304 | 192000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20250304 | 191900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20250304 | 191800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20250304 | 191700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20250304 | 191600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20250304 | 191500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20250304 | 191400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20250304 | 191300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20250304 | 191200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20250304 | 191100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20250304 | 191000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20250304 | 190900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20250304 | 190800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20250304 | 190700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20250304 | 190600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20250304 | 190500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20250304 | 190400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20250304 | 190300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20250304 | 190200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20250304 | 190100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20250304 | 190000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20250304 | 185900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20250304 | 185800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20250304 | 185700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20250304 | 185600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20250304 | 185500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20250304 | 185400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20250304 | 185300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20250304 | 185200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20250304 | 185100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 33 | 20250304 | 185000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20250304 | 184900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20250304 | 184800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20250304 | 184700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20250304 | 184600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20250304 | 184500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20250304 | 184400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20250304 | 184300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20250304 | 184200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20250304 | 184100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20250304 | 184000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20250304 | 183900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20250304 | 183800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20250304 | 183700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20250304 | 183600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20250304 | 183500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20250304 | 183400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20250304 | 183300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20250304 | 183200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20250304 | 183100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20250304 | 183000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20250304 | 182900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20250304 | 182800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20250304 | 182700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20250304 | 182600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20250304 | 182500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20250304 | 182400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20250304 | 182300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20250304 | 182200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20250304 | 182100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 63 | 20250304 | 182000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20250304 | 181900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20250304 | 181800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20250304 | 181700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20250304 | 181600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20250304 | 181500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20250304 | 181400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20250304 | 181300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20250304 | 181200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20250304 | 181100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20250304 | 181000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20250304 | 180900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20250304 | 180800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20250304 | 180700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20250304 | 180600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20250304 | 180500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20250304 | 180400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20250304 | 180300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20250304 | 180200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20250304 | 180100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20250304 | 180000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20250304 | 175900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20250304 | 175800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20250304 | 175700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20250304 | 175600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20250304 | 175500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20250304 | 175400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20250304 | 175300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20250304 | 175200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20250304 | 175100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 93 | 20250304 | 175000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20250304 | 174900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20250304 | 174800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20250304 | 174700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20250304 | 174600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20250304 | 174500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20250304 | 174400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20250304 | 174300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20250304 | 174200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20250304 | 174100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20250304 | 174000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20250304 | 173900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20250304 | 173800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20250304 | 173700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20250304 | 173600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20250304 | 173500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20250304 | 173400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20250304 | 173300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20250304 | 173200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20250304 | 173100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20250304 | 173000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20250304 | 172900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20250304 | 172800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20250304 | 172700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20250304 | 172600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20250304 | 172500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20250304 | 172400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20250304 | 172300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20250304 | 172200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20250304 | 172100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 123 | 20250304 | 172000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20250304 | 171900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20250304 | 171800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20250304 | 171700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20250304 | 171600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20250304 | 171500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20250304 | 171400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20250304 | 171300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20250304 | 171200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20250304 | 171100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20250304 | 171000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20250304 | 170900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20250304 | 170800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20250304 | 170700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20250304 | 170600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20250304 | 170500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20250304 | 170400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20250304 | 170300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20250304 | 170200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20250304 | 170100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20250304 | 170000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20250304 | 165900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20250304 | 165800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20250304 | 165700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20250304 | 165600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20250304 | 165500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20250304 | 165400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20250304 | 165300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20250304 | 165200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20250304 | 165100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 153 | 20250304 | 165000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20250304 | 164900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20250304 | 164800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20250304 | 164700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20250304 | 164600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20250304 | 164500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20250304 | 164400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20250304 | 164300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20250304 | 164200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20250304 | 164100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20250304 | 164000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20250304 | 163900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20250304 | 163800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20250304 | 163700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20250304 | 163600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20250304 | 163500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20250304 | 163400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20250304 | 163300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20250304 | 163200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20250304 | 163100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20250304 | 163000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20250304 | 162900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20250304 | 162800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20250304 | 162700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20250304 | 162600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20250304 | 162500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20250304 | 162400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20250304 | 162300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20250304 | 162200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20250304 | 162100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 183 | 20250304 | 162000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20250304 | 161900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20250304 | 161800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20250304 | 161700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20250304 | 161600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20250304 | 161500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20250304 | 161400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20250304 | 161300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20250304 | 161200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20250304 | 161100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20250304 | 161000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20250304 | 160900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20250304 | 160800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20250304 | 160700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20250304 | 160600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20250304 | 160500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20250304 | 160400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20250304 | 160300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20250304 | 160200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20250304 | 160100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20250304 | 160000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20250304 | 155900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20250304 | 155800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20250304 | 155700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20250304 | 155600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20250304 | 155500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20250304 | 155400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20250304 | 155300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20250304 | 155200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20250304 | 155100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 213 | 20250304 | 155000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20250304 | 154900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20250304 | 154800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20250304 | 154700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20250304 | 154600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20250304 | 154500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20250304 | 154400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20250304 | 154300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20250304 | 154200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20250304 | 154100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20250304 | 154000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20250304 | 153900 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 225 | 20250304 | 153800 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 226 | 20250304 | 153700 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 227 | 20250304 | 153600 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 228 | 20250304 | 153500 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 229 | 20250304 | 153400 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 230 | 20250304 | 153300 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20250304 | 153200 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20250304 | 153100 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20250304 | 153000 | 141858566600 | 41900 | 41900 | 41900 | 41900 | 103710 |
| 234 | 20250304 | 152900 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20250304 | 152800 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20250304 | 152700 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20250304 | 152600 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20250304 | 152500 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20250304 | 152400 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20250304 | 152300 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20250304 | 152200 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20250304 | 152100 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 243 | 20250304 | 152000 | 137513117600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20250304 | 151900 | 137513117600 | 41950 | 41850 | 41950 | 41850 | 12917 |
| 245 | 20250304 | 151800 | 136971664850 | 41900 | 41800 | 41900 | 41800 | 10890 |
| 246 | 20250304 | 151700 | 136515939350 | 41800 | 41750 | 41850 | 41750 | 13037 |
| 247 | 20250304 | 151600 | 135971134725 | 41800 | 41800 | 41800 | 41750 | 6641 |
| 248 | 20250304 | 151500 | 135693827275 | 41800 | 41800 | 41850 | 41750 | 8745 |
| 249 | 20250304 | 151400 | 135328299075 | 41800 | 41850 | 41850 | 41800 | 6155 |
| 250 | 20250304 | 151300 | 135070968625 | 41800 | 41800 | 41850 | 41800 | 5571 |
| 251 | 20250304 | 151200 | 134838051750 | 41800 | 41850 | 41850 | 41800 | 4232 |
| 252 | 20250304 | 151100 | 134661108075 | 41850 | 41750 | 41850 | 41700 | 12950 |
| 253 | 20250304 | 151000 | 134120115800 | 41750 | 41800 | 41850 | 41700 | 36713 |
| 254 | 20250304 | 150900 | 132586772550 | 41750 | 41800 | 41850 | 41750 | 12364 |
| 255 | 20250304 | 150800 | 132069956375 | 41850 | 41850 | 41900 | 41800 | 10834 |
| 256 | 20250304 | 150700 | 131616798475 | 41850 | 41850 | 41900 | 41850 | 6034 |
| 257 | 20250304 | 150600 | 131364253200 | 41900 | 41950 | 41950 | 41850 | 15823 |
| 258 | 20250304 | 150500 | 130701418500 | 41900 | 41900 | 41950 | 41900 | 3859 |
| 259 | 20250304 | 150400 | 130539702500 | 41950 | 41900 | 41950 | 41900 | 2127 |
| 260 | 20250304 | 150300 | 130450544600 | 41950 | 41950 | 41950 | 41900 | 4050 |
| 261 | 20250304 | 150200 | 130280818775 | 41900 | 41950 | 41950 | 41900 | 4554 |
| 262 | 20250304 | 150100 | 130089860150 | 41900 | 41950 | 41950 | 41900 | 4193 |
| 263 | 20250304 | 150000 | 129914040200 | 41950 | 41900 | 41950 | 41900 | 1895 |
| 264 | 20250304 | 145900 | 129834589050 | 41900 | 41925 | 41925 | 41900 | 2408 |
| 265 | 20250304 | 145800 | 129733684850 | 41925 | 41925 | 41925 | 41900 | 4113 |
| 266 | 20250304 | 145700 | 129561337725 | 41900 | 41900 | 41950 | 41900 | 1676 |
| 267 | 20250304 | 145600 | 129491089450 | 41950 | 41950 | 41950 | 41900 | 3306 |
| 268 | 20250304 | 145500 | 129352531575 | 41950 | 41925 | 41950 | 41900 | 2378 |
| 269 | 20250304 | 145400 | 129252863050 | 41900 | 41925 | 41950 | 41900 | 1268 |
| 270 | 20250304 | 145300 | 129199707850 | 41900 | 41875 | 41950 | 41875 | 7370 |
| 271 | 20250304 | 145200 | 128890818225 | 41900 | 41825 | 41900 | 41825 | 8922 |
| 272 | 20250304 | 145100 | 128517424800 | 41850 | 41800 | 41850 | 41800 | 1702 |
| 273 | 20250304 | 145000 | 128446242100 | 41800 | 41800 | 41825 | 41800 | 1949 |
| 274 | 20250304 | 144900 | 128364764575 | 41825 | 41825 | 41825 | 41800 | 7746 |
| 275 | 20250304 | 144800 | 128040943650 | 41825 | 41850 | 41900 | 41800 | 12128 |
| 276 | 20250304 | 144700 | 127533563875 | 41850 | 41850 | 41900 | 41850 | 5050 |
| 277 | 20250304 | 144600 | 127322198800 | 41900 | 41950 | 41950 | 41850 | 23616 |
| 278 | 20250304 | 144500 | 126332929700 | 41900 | 41950 | 41950 | 41900 | 2803 |
| 279 | 20250304 | 144400 | 126215401200 | 41950 | 41950 | 41950 | 41900 | 5294 |
| 280 | 20250304 | 144300 | 125993541600 | 41950 | 41925 | 41950 | 41900 | 2871 |
| 281 | 20250304 | 144200 | 125873142100 | 41950 | 41900 | 41950 | 41900 | 1221 |
| 282 | 20250304 | 144100 | 125821936900 | 41900 | 41950 | 41950 | 41900 | 2307 |
| 283 | 20250304 | 144000 | 125725256825 | 41900 | 42050 | 42050 | 41900 | 27053 |
| 284 | 20250304 | 143900 | 124589650750 | 42000 | 42000 | 42050 | 42000 | 1146 |
| 285 | 20250304 | 143800 | 124541492400 | 42050 | 42000 | 42050 | 42000 | 3168 |
| 286 | 20250304 | 143700 | 124408397800 | 42050 | 42025 | 42050 | 42000 | 1515 |
| 287 | 20250304 | 143600 | 124344727500 | 42025 | 42025 | 42050 | 42000 | 723 |
| 288 | 20250304 | 143500 | 124314345150 | 42050 | 42050 | 42050 | 42000 | 1762 |
| 289 | 20250304 | 143400 | 124240318400 | 42050 | 42050 | 42050 | 42000 | 2117 |
| 290 | 20250304 | 143300 | 124151366425 | 42050 | 42050 | 42050 | 42000 | 2958 |
| 291 | 20250304 | 143200 | 124027083575 | 42050 | 42050 | 42050 | 42000 | 1569 |
| 292 | 20250304 | 143100 | 123961133600 | 42000 | 42050 | 42050 | 42000 | 1611 |
| 293 | 20250304 | 143000 | 123893413025 | 42000 | 42050 | 42050 | 42000 | 2780 |
| 294 | 20250304 | 142900 | 123776589950 | 42050 | 42000 | 42050 | 42000 | 3555 |
| 295 | 20250304 | 142800 | 123627146550 | 42000 | 42050 | 42050 | 42000 | 904 |
| 296 | 20250304 | 142700 | 123589146900 | 42000 | 42050 | 42150 | 42000 | 18823 |
| 297 | 20250304 | 142600 | 122797237675 | 42100 | 42100 | 42100 | 42050 | 864 |
| 298 | 20250304 | 142500 | 122760883600 | 42050 | 42100 | 42100 | 42050 | 1329 |
| 299 | 20250304 | 142400 | 122704951900 | 42100 | 42100 | 42100 | 42050 | 3625 |
| 300 | 20250304 | 142300 | 122552410300 | 42100 | 42050 | 42100 | 42000 | 2465 |
| 301 | 20250304 | 142200 | 122448743425 | 42050 | 41975 | 42050 | 41950 | 3487 |
| 302 | 20250304 | 142100 | 122302247400 | 42000 | 42000 | 42000 | 41950 | 3951 |
| 303 | 20250304 | 142000 | 122136315600 | 42000 | 42000 | 42000 | 41950 | 2832 |
| 304 | 20250304 | 141900 | 122017408300 | 42000 | 42000 | 42000 | 41950 | 3248 |
| 305 | 20250304 | 141800 | 121881006725 | 42000 | 41950 | 42000 | 41950 | 2294 |
| 306 | 20250304 | 141700 | 121784681400 | 42000 | 42000 | 42000 | 41950 | 2222 |
| 307 | 20250304 | 141600 | 121691404025 | 42000 | 42000 | 42000 | 41950 | 2601 |
| 308 | 20250304 | 141500 | 121582208525 | 41950 | 42000 | 42000 | 41950 | 2453 |
| 309 | 20250304 | 141400 | 121479205475 | 42000 | 41950 | 42000 | 41950 | 1374 |
| 310 | 20250304 | 141300 | 121421534225 | 41950 | 41950 | 42050 | 41950 | 2432 |
| 311 | 20250304 | 141200 | 121319382375 | 41950 | 42000 | 42050 | 41950 | 6420 |
| 312 | 20250304 | 141100 | 121049767300 | 42000 | 42000 | 42050 | 42000 | 908 |
| 313 | 20250304 | 141000 | 121011600725 | 42050 | 42100 | 42150 | 42000 | 25349 |
| 314 | 20250304 | 140900 | 119945576025 | 42150 | 42100 | 42150 | 42100 | 1479 |
| 315 | 20250304 | 140800 | 119883266750 | 42100 | 42050 | 42150 | 42050 | 12471 |
| 316 | 20250304 | 140700 | 119358191000 | 42100 | 42075 | 42100 | 42050 | 1464 |
| 317 | 20250304 | 140600 | 119296592325 | 42100 | 42050 | 42100 | 42050 | 1960 |
| 318 | 20250304 | 140500 | 119214120675 | 42050 | 42050 | 42075 | 42050 | 1248 |
| 319 | 20250304 | 140400 | 119161622600 | 42050 | 42050 | 42100 | 42050 | 2252 |
| 320 | 20250304 | 140300 | 119066913050 | 42050 | 42050 | 42075 | 42050 | 1820 |
| 321 | 20250304 | 140200 | 118990371800 | 42075 | 42150 | 42150 | 42050 | 10210 |
| 322 | 20250304 | 140100 | 118560612125 | 42150 | 42100 | 42150 | 42100 | 4048 |
| 323 | 20250304 | 140000 | 118390028550 | 42100 | 42100 | 42150 | 42100 | 2094 |
| 324 | 20250304 | 135900 | 118301814575 | 42150 | 42100 | 42150 | 42100 | 2644 |
| 325 | 20250304 | 135800 | 118190410875 | 42150 | 42100 | 42150 | 42100 | 1771 |
| 326 | 20250304 | 135700 | 118115812725 | 42150 | 42100 | 42150 | 42050 | 2631 |
| 327 | 20250304 | 135600 | 118005039500 | 42100 | 42050 | 42150 | 42050 | 13366 |
| 328 | 20250304 | 135500 | 117442165850 | 42050 | 42100 | 42100 | 42050 | 2607 |
| 329 | 20250304 | 135400 | 117332465750 | 42050 | 42100 | 42100 | 42050 | 9084 |
| 330 | 20250304 | 135300 | 116950115800 | 42100 | 42100 | 42100 | 42050 | 1938 |
| 331 | 20250304 | 135200 | 116868559200 | 42050 | 42000 | 42100 | 42000 | 6079 |
| 332 | 20250304 | 135100 | 116612951925 | 42000 | 42000 | 42050 | 42000 | 1155 |
| 333 | 20250304 | 135000 | 116564420675 | 42050 | 42000 | 42050 | 42000 | 1518 |
| 334 | 20250304 | 134900 | 116500635125 | 42050 | 42000 | 42050 | 42000 | 1118 |
| 335 | 20250304 | 134800 | 116453645775 | 42050 | 42050 | 42050 | 42000 | 2837 |
| 336 | 20250304 | 134700 | 116334463125 | 42050 | 42000 | 42050 | 42000 | 2374 |
| 337 | 20250304 | 134600 | 116234673425 | 42050 | 42050 | 42050 | 42000 | 816 |
| 338 | 20250304 | 134500 | 116200372725 | 42050 | 42050 | 42050 | 42000 | 1975 |
| 339 | 20250304 | 134400 | 116117394375 | 42050 | 42000 | 42050 | 41950 | 2999 |
| 340 | 20250304 | 134300 | 115991403325 | 41950 | 42050 | 42050 | 41950 | 10093 |
| 341 | 20250304 | 134200 | 115567475675 | 42000 | 42050 | 42050 | 42000 | 2051 |
| 342 | 20250304 | 134100 | 115481309325 | 42050 | 42025 | 42050 | 42000 | 2644 |
| 343 | 20250304 | 134000 | 115370239225 | 42000 | 42050 | 42100 | 42000 | 11859 |
| 344 | 20250304 | 133900 | 114871581875 | 42100 | 42100 | 42100 | 42050 | 1373 |
| 345 | 20250304 | 133800 | 114813811425 | 42100 | 42100 | 42100 | 42050 | 2663 |
| 346 | 20250304 | 133700 | 114701721600 | 42050 | 42100 | 42100 | 42050 | 1473 |
| 347 | 20250304 | 133600 | 114639721150 | 42100 | 42100 | 42100 | 42050 | 1575 |
| 348 | 20250304 | 133500 | 114573440000 | 42100 | 42000 | 42100 | 42000 | 6040 |
| 349 | 20250304 | 133400 | 114319445375 | 42000 | 42025 | 42025 | 42000 | 1135 |
| 350 | 20250304 | 133300 | 114271764250 | 42000 | 42050 | 42050 | 42000 | 2872 |
| 351 | 20250304 | 133200 | 114151004600 | 42050 | 42000 | 42050 | 41950 | 6144 |
| 352 | 20250304 | 133100 | 113892967850 | 42000 | 42000 | 42000 | 41950 | 2370 |
| 353 | 20250304 | 133000 | 113793450850 | 41950 | 42000 | 42000 | 41950 | 932 |
| 354 | 20250304 | 132900 | 113754318050 | 42000 | 41950 | 42000 | 41950 | 3648 |
| 355 | 20250304 | 132800 | 113601165000 | 42000 | 41950 | 42000 | 41950 | 815 |
| 356 | 20250304 | 132700 | 113566954150 | 41950 | 42000 | 42000 | 41950 | 1141 |
| 357 | 20250304 | 132600 | 113519074300 | 42000 | 42000 | 42000 | 41950 | 2483 |
| 358 | 20250304 | 132500 | 113414804900 | 42000 | 42000 | 42000 | 41950 | 1802 |
| 359 | 20250304 | 132400 | 113339125200 | 42000 | 41950 | 42000 | 41950 | 1377 |
| 360 | 20250304 | 132300 | 113281296400 | 41950 | 42000 | 42000 | 41950 | 4266 |
| 361 | 20250304 | 132200 | 113102284600 | 42000 | 41950 | 42000 | 41950 | 1923 |
| 362 | 20250304 | 132100 | 113021550000 | 41950 | 42000 | 42000 | 41950 | 1321 |
| 363 | 20250304 | 132000 | 112966095550 | 42000 | 42000 | 42000 | 41950 | 3971 |
| 364 | 20250304 | 131900 | 112799327575 | 41975 | 41950 | 42000 | 41900 | 4471 |
| 365 | 20250304 | 131800 | 112611761750 | 41900 | 41850 | 41950 | 41850 | 4787 |
| 366 | 20250304 | 131700 | 112411174500 | 41850 | 41850 | 41900 | 41850 | 1000 |
| 367 | 20250304 | 131600 | 112369301875 | 41850 | 41900 | 41900 | 41850 | 1019 |
| 368 | 20250304 | 131500 | 112326648375 | 41900 | 41800 | 41900 | 41800 | 3527 |
| 369 | 20250304 | 131400 | 112179040975 | 41850 | 41800 | 41850 | 41800 | 1088 |
| 370 | 20250304 | 131300 | 112133515075 | 41850 | 41800 | 41850 | 41800 | 945 |
| 371 | 20250304 | 131200 | 112093982525 | 41800 | 41800 | 41900 | 41800 | 3671 |
| 372 | 20250304 | 131100 | 111940359425 | 41800 | 41800 | 41800 | 41750 | 2896 |
| 373 | 20250304 | 131000 | 111819315500 | 41800 | 41800 | 41800 | 41750 | 394 |
| 374 | 20250304 | 130900 | 111802855300 | 41800 | 41750 | 41800 | 41750 | 489 |
| 375 | 20250304 | 130800 | 111782433475 | 41750 | 41800 | 41800 | 41750 | 218 |
| 376 | 20250304 | 130700 | 111773327125 | 41750 | 41700 | 41800 | 41700 | 6546 |
| 377 | 20250304 | 130600 | 111500049325 | 41750 | 41750 | 41750 | 41700 | 698 |
| 378 | 20250304 | 130500 | 111470922825 | 41750 | 41700 | 41750 | 41700 | 1262 |
| 379 | 20250304 | 130400 | 111418285925 | 41700 | 41750 | 41750 | 41700 | 2735 |
| 380 | 20250304 | 130300 | 111304228925 | 41700 | 41700 | 41750 | 41700 | 2989 |
| 381 | 20250304 | 130200 | 111179567400 | 41750 | 41700 | 41750 | 41650 | 5624 |
| 382 | 20250304 | 130100 | 110945024050 | 41700 | 41700 | 41750 | 41650 | 3210 |
| 383 | 20250304 | 130000 | 110811161600 | 41750 | 41750 | 41750 | 41700 | 10203 |
| 384 | 20250304 | 125900 | 110385652975 | 41750 | 41700 | 41750 | 41700 | 1784 |
| 385 | 20250304 | 125800 | 110311185375 | 41750 | 41800 | 41800 | 41700 | 11550 |
| 386 | 20250304 | 125700 | 109828969275 | 41750 | 41800 | 41800 | 41750 | 447 |
| 387 | 20250304 | 125600 | 109810297225 | 41800 | 41800 | 41800 | 41750 | 605 |
| 388 | 20250304 | 125500 | 109785025300 | 41800 | 41800 | 41800 | 41750 | 985 |
| 389 | 20250304 | 125400 | 109743864650 | 41800 | 41750 | 41800 | 41750 | 418 |
| 390 | 20250304 | 125300 | 109726405025 | 41775 | 41750 | 41800 | 41750 | 1101 |
| 391 | 20250304 | 125200 | 109680418275 | 41750 | 41750 | 41750 | 41700 | 3641 |
| 392 | 20250304 | 125100 | 109528415100 | 41750 | 41700 | 41750 | 41650 | 2910 |
| 393 | 20250304 | 125000 | 109407052350 | 41700 | 41700 | 41700 | 41650 | 4426 |
| 394 | 20250304 | 124900 | 109222495400 | 41700 | 41700 | 41700 | 41650 | 1380 |
| 395 | 20250304 | 124800 | 109164959500 | 41700 | 41700 | 41750 | 41700 | 12772 |
| 396 | 20250304 | 124700 | 108632355200 | 41700 | 41750 | 41750 | 41700 | 2354 |
| 397 | 20250304 | 124600 | 108534158250 | 41750 | 41750 | 41750 | 41700 | 2561 |
| 398 | 20250304 | 124500 | 108427324500 | 41750 | 41775 | 41800 | 41700 | 10927 |
| 399 | 20250304 | 124400 | 107971166775 | 41775 | 41750 | 41800 | 41750 | 1069 |
| 400 | 20250304 | 124300 | 107926490100 | 41750 | 41750 | 41800 | 41750 | 753 |
| 401 | 20250304 | 124200 | 107895042525 | 41750 | 41800 | 41800 | 41750 | 1912 |
| 402 | 20250304 | 124100 | 107815153825 | 41750 | 41800 | 41800 | 41750 | 2256 |
| 403 | 20250304 | 124000 | 107720935525 | 41750 | 41900 | 41900 | 41750 | 13785 |
| 404 | 20250304 | 123900 | 107143928100 | 41900 | 42000 | 42000 | 41900 | 3984 |
| 405 | 20250304 | 123800 | 106976799450 | 42000 | 41950 | 42000 | 41950 | 583 |
| 406 | 20250304 | 123700 | 106952316650 | 42000 | 41950 | 42000 | 41950 | 7751 |
| 407 | 20250304 | 123600 | 106626854175 | 41950 | 41925 | 42000 | 41900 | 7842 |
| 408 | 20250304 | 123500 | 106297936300 | 41925 | 41925 | 41950 | 41900 | 3451 |
| 409 | 20250304 | 123400 | 106153230100 | 41900 | 41950 | 42000 | 41900 | 1930 |
| 410 | 20250304 | 123300 | 106072271825 | 41950 | 42000 | 42000 | 41950 | 1156 |
| 411 | 20250304 | 123200 | 106023771225 | 42000 | 42000 | 42000 | 41950 | 4033 |
| 412 | 20250304 | 123100 | 105854574475 | 42000 | 42000 | 42000 | 41950 | 840 |
| 413 | 20250304 | 123000 | 105819314450 | 42000 | 42000 | 42000 | 41950 | 1577 |
| 414 | 20250304 | 122900 | 105753145275 | 41950 | 41950 | 42000 | 41950 | 1943 |
| 415 | 20250304 | 122800 | 105671609325 | 42000 | 41950 | 42000 | 41950 | 1926 |
| 416 | 20250304 | 122700 | 105590790225 | 41950 | 42000 | 42000 | 41950 | 502 |
| 417 | 20250304 | 122600 | 105569723375 | 42000 | 41950 | 42000 | 41950 | 1447 |
| 418 | 20250304 | 122500 | 105508977175 | 41950 | 41950 | 42000 | 41900 | 2298 |
| 419 | 20250304 | 122400 | 105412578650 | 41950 | 41950 | 42000 | 41950 | 1767 |
| 420 | 20250304 | 122300 | 105338434100 | 41950 | 42000 | 42000 | 41950 | 2114 |
| 421 | 20250304 | 122200 | 105249658050 | 41950 | 41950 | 42000 | 41950 | 988 |
| 422 | 20250304 | 122100 | 105208199100 | 42000 | 41950 | 42000 | 41950 | 2217 |
| 423 | 20250304 | 122000 | 105115173400 | 41950 | 42000 | 42000 | 41950 | 4812 |
| 424 | 20250304 | 121900 | 104913074900 | 42000 | 41850 | 42000 | 41800 | 13496 |
| 425 | 20250304 | 121800 | 104347868425 | 41850 | 41850 | 41850 | 41800 | 1861 |
| 426 | 20250304 | 121700 | 104270071025 | 41800 | 41850 | 41850 | 41750 | 6567 |
| 427 | 20250304 | 121600 | 103995637775 | 41825 | 41825 | 41850 | 41800 | 1631 |
| 428 | 20250304 | 121500 | 103927426400 | 41850 | 41800 | 41850 | 41800 | 6434 |
| 429 | 20250304 | 121400 | 103658411475 | 41850 | 41800 | 41850 | 41800 | 865 |
| 430 | 20250304 | 121300 | 103622232575 | 41800 | 41850 | 41850 | 41800 | 1042 |
| 431 | 20250304 | 121200 | 103578658125 | 41800 | 41850 | 41850 | 41800 | 1425 |
| 432 | 20250304 | 121100 | 103519071800 | 41800 | 41850 | 41850 | 41800 | 6406 |
| 433 | 20250304 | 121000 | 103251268575 | 41825 | 41850 | 41850 | 41800 | 673 |
| 434 | 20250304 | 120900 | 103223119275 | 41800 | 41850 | 41850 | 41800 | 1718 |
| 435 | 20250304 | 120800 | 103151255025 | 41850 | 41800 | 41850 | 41800 | 1765 |
| 436 | 20250304 | 120700 | 103077476250 | 41800 | 41850 | 41850 | 41800 | 2594 |
| 437 | 20250304 | 120600 | 102969004150 | 41800 | 41850 | 41850 | 41800 | 1771 |
| 438 | 20250304 | 120500 | 102894957950 | 41850 | 41800 | 41850 | 41800 | 2083 |
| 439 | 20250304 | 120400 | 102807864150 | 41800 | 41850 | 41850 | 41800 | 3159 |
| 440 | 20250304 | 120300 | 102675787950 | 41850 | 41850 | 41850 | 41800 | 2624 |
| 441 | 20250304 | 120200 | 102565992025 | 41850 | 41850 | 41900 | 41850 | 4686 |
| 442 | 20250304 | 120100 | 102369862600 | 41850 | 41875 | 41900 | 41850 | 1583 |
| 443 | 20250304 | 120000 | 102303576775 | 41875 | 41900 | 41925 | 41875 | 4544 |
| 444 | 20250304 | 115900 | 102113181575 | 41900 | 41900 | 41950 | 41900 | 1456 |
| 445 | 20250304 | 115800 | 102052158200 | 41925 | 42000 | 42000 | 41900 | 5911 |
| 446 | 20250304 | 115700 | 101804250200 | 41950 | 41950 | 42000 | 41950 | 2092 |
| 447 | 20250304 | 115600 | 101716475550 | 41950 | 41950 | 42000 | 41950 | 939 |
| 448 | 20250304 | 115500 | 101677057350 | 41950 | 41950 | 42000 | 41950 | 879 |
| 449 | 20250304 | 115400 | 101640164475 | 42000 | 42000 | 42050 | 41950 | 7267 |
| 450 | 20250304 | 115300 | 101334949200 | 42000 | 42025 | 42050 | 42000 | 2983 |
| 451 | 20250304 | 115200 | 101209632650 | 42000 | 42025 | 42050 | 42000 | 1189 |
| 452 | 20250304 | 115100 | 101159686700 | 42025 | 42050 | 42050 | 42000 | 2579 |
| 453 | 20250304 | 115000 | 101051359525 | 42050 | 42050 | 42050 | 42000 | 2665 |
| 454 | 20250304 | 114900 | 100939397700 | 42050 | 42000 | 42050 | 42000 | 2152 |
| 455 | 20250304 | 114800 | 100848981400 | 42000 | 42050 | 42050 | 42000 | 1582 |
| 456 | 20250304 | 114700 | 100782512350 | 42050 | 42050 | 42050 | 42000 | 1372 |
| 457 | 20250304 | 114600 | 100724848375 | 42000 | 42000 | 42050 | 42000 | 3337 |
| 458 | 20250304 | 114500 | 100584575325 | 42000 | 42050 | 42050 | 42000 | 5459 |
| 459 | 20250304 | 114400 | 100355286650 | 42050 | 42050 | 42050 | 42000 | 2205 |
| 460 | 20250304 | 114300 | 100262627975 | 42050 | 42075 | 42075 | 42000 | 3285 |
| 461 | 20250304 | 114200 | 100124573800 | 42050 | 42075 | 42100 | 42050 | 6543 |
| 462 | 20250304 | 114100 | 99849423850 | 42075 | 42100 | 42100 | 42050 | 1415 |
| 463 | 20250304 | 114000 | 99789903475 | 42050 | 42100 | 42100 | 42050 | 3587 |
| 464 | 20250304 | 113900 | 99638999775 | 42100 | 42050 | 42100 | 42000 | 3520 |
| 465 | 20250304 | 113800 | 99490951925 | 42050 | 42075 | 42100 | 42050 | 4445 |
| 466 | 20250304 | 113700 | 99303929300 | 42075 | 42050 | 42100 | 42000 | 2935 |
| 467 | 20250304 | 113600 | 99180516750 | 42050 | 41975 | 42050 | 41950 | 2983 |
| 468 | 20250304 | 113500 | 99055122000 | 41975 | 41950 | 42050 | 41950 | 5828 |
| 469 | 20250304 | 113400 | 98810347550 | 41950 | 41850 | 41950 | 41800 | 4964 |
| 470 | 20250304 | 113300 | 98602469350 | 41850 | 41900 | 41900 | 41800 | 2248 |
| 471 | 20250304 | 113200 | 98508422875 | 41850 | 41900 | 41900 | 41850 | 3741 |
| 472 | 20250304 | 113100 | 98351845275 | 41850 | 41900 | 41900 | 41750 | 16457 |
| 473 | 20250304 | 113000 | 97663362250 | 41900 | 41900 | 41950 | 41850 | 5811 |
| 474 | 20250304 | 112900 | 97419938675 | 41900 | 41950 | 42000 | 41900 | 4447 |
| 475 | 20250304 | 112800 | 97233417450 | 41950 | 42100 | 42100 | 41950 | 18877 |
| 476 | 20250304 | 112700 | 96440179650 | 42100 | 42075 | 42100 | 42050 | 2453 |
| 477 | 20250304 | 112600 | 96336936700 | 42100 | 42075 | 42100 | 42050 | 3679 |
| 478 | 20250304 | 112500 | 96182163750 | 42100 | 42000 | 42100 | 42000 | 7774 |
| 479 | 20250304 | 112400 | 95855256675 | 42050 | 42000 | 42050 | 42000 | 2082 |
| 480 | 20250304 | 112300 | 95767746250 | 42000 | 41950 | 42050 | 41950 | 8937 |
| 481 | 20250304 | 112200 | 95392432700 | 41950 | 42050 | 42050 | 41950 | 8844 |
| 482 | 20250304 | 112100 | 95020997700 | 42050 | 42050 | 42050 | 42000 | 4059 |
| 483 | 20250304 | 112000 | 94850411825 | 42050 | 42050 | 42050 | 42000 | 3556 |
| 484 | 20250304 | 111900 | 94701002950 | 42050 | 42000 | 42050 | 41950 | 5499 |
| 485 | 20250304 | 111800 | 94470059050 | 41950 | 41900 | 42000 | 41900 | 4339 |
| 486 | 20250304 | 111700 | 94287920100 | 41900 | 41950 | 42000 | 41900 | 11279 |
| 487 | 20250304 | 111600 | 93814893725 | 41900 | 41950 | 41950 | 41900 | 6977 |
| 488 | 20250304 | 111500 | 93522269450 | 41950 | 41850 | 41950 | 41800 | 12907 |
| 489 | 20250304 | 111400 | 92981855500 | 41800 | 41800 | 41850 | 41800 | 3224 |
| 490 | 20250304 | 111300 | 92846983600 | 41800 | 41850 | 41850 | 41800 | 2480 |
| 491 | 20250304 | 111200 | 92743252525 | 41850 | 41825 | 41850 | 41800 | 4340 |
| 492 | 20250304 | 111100 | 92561704075 | 41825 | 41800 | 41850 | 41750 | 12026 |
| 493 | 20250304 | 111000 | 92058968100 | 41750 | 41800 | 41800 | 41750 | 3286 |
| 494 | 20250304 | 110900 | 91921647275 | 41800 | 41775 | 41800 | 41750 | 2113 |
| 495 | 20250304 | 110800 | 91833365350 | 41775 | 41800 | 41800 | 41750 | 3730 |
| 496 | 20250304 | 110700 | 91677502325 | 41750 | 41750 | 41800 | 41700 | 3176 |
| 497 | 20250304 | 110600 | 91544921350 | 41700 | 41750 | 41800 | 41700 | 5966 |
| 498 | 20250304 | 110500 | 91295793375 | 41750 | 41775 | 41850 | 41750 | 11623 |
| 499 | 20250304 | 110400 | 90810040125 | 41775 | 41750 | 41825 | 41700 | 10810 |
| 500 | 20250304 | 110300 | 90358339800 | 41800 | 41550 | 41800 | 41550 | 11890 |
| 501 | 20250304 | 110200 | 89862778825 | 41600 | 41500 | 41600 | 41500 | 5742 |
| 502 | 20250304 | 110100 | 89624201700 | 41500 | 41450 | 41550 | 41400 | 17563 |
| 503 | 20250304 | 110000 | 88895124675 | 41400 | 41350 | 41450 | 41350 | 10888 |
| 504 | 20250304 | 105900 | 88444691725 | 41400 | 41400 | 41450 | 41350 | 23461 |
| 505 | 20250304 | 105800 | 87473771025 | 41400 | 41450 | 41500 | 41400 | 13006 |
| 506 | 20250304 | 105700 | 86934723275 | 41450 | 41450 | 41500 | 41450 | 4740 |
| 507 | 20250304 | 105600 | 86738106125 | 41500 | 41450 | 41550 | 41450 | 16355 |
| 508 | 20250304 | 105500 | 86059803300 | 41500 | 41525 | 41550 | 41500 | 17845 |
| 509 | 20250304 | 105400 | 85319194900 | 41550 | 41550 | 41550 | 41500 | 2909 |
| 510 | 20250304 | 105300 | 85198450275 | 41500 | 41450 | 41550 | 41450 | 4199 |
| 511 | 20250304 | 105200 | 85024171550 | 41450 | 41450 | 41500 | 41450 | 20504 |
| 512 | 20250304 | 105100 | 84173802800 | 41500 | 41500 | 41550 | 41450 | 15184 |
| 513 | 20250304 | 105000 | 83543768650 | 41500 | 41500 | 41600 | 41500 | 14626 |
| 514 | 20250304 | 104900 | 82936092425 | 41550 | 41500 | 41550 | 41500 | 13374 |
| 515 | 20250304 | 104800 | 82380961175 | 41500 | 41625 | 41625 | 41500 | 20359 |
| 516 | 20250304 | 104700 | 81534756100 | 41625 | 41600 | 41650 | 41550 | 4421 |
| 517 | 20250304 | 104600 | 81350817650 | 41600 | 41600 | 41650 | 41550 | 10432 |
| 518 | 20250304 | 104500 | 80916794400 | 41650 | 41650 | 41700 | 41600 | 3470 |
| 519 | 20250304 | 104400 | 80772266000 | 41650 | 41600 | 41700 | 41600 | 11435 |
| 520 | 20250304 | 104300 | 80296330925 | 41650 | 41550 | 41650 | 41550 | 7761 |
| 521 | 20250304 | 104200 | 79973344800 | 41600 | 41575 | 41600 | 41550 | 4245 |
| 522 | 20250304 | 104100 | 79796948825 | 41550 | 41525 | 41600 | 41500 | 12112 |
| 523 | 20250304 | 104000 | 79293764675 | 41525 | 41500 | 41600 | 41450 | 11607 |
| 524 | 20250304 | 103900 | 78811808000 | 41500 | 41550 | 41600 | 41450 | 33705 |
| 525 | 20250304 | 103800 | 77412532825 | 41550 | 41650 | 41700 | 41550 | 10870 |
| 526 | 20250304 | 103700 | 76960318675 | 41650 | 41700 | 41700 | 41600 | 12538 |
| 527 | 20250304 | 103600 | 76438216550 | 41750 | 41750 | 41800 | 41700 | 4227 |
| 528 | 20250304 | 103500 | 76261796675 | 41800 | 41700 | 41800 | 41650 | 22460 |
| 529 | 20250304 | 103400 | 75324222075 | 41600 | 41700 | 41750 | 41600 | 15286 |
| 530 | 20250304 | 103300 | 74687544350 | 41750 | 41700 | 41800 | 41550 | 27032 |
| 531 | 20250304 | 103200 | 73561054800 | 41750 | 41750 | 41800 | 41700 | 8062 |
| 532 | 20250304 | 103100 | 73224305100 | 41750 | 41750 | 41850 | 41750 | 16066 |
| 533 | 20250304 | 103000 | 72552848550 | 41750 | 41750 | 41850 | 41700 | 19176 |
| 534 | 20250304 | 102900 | 71751733450 | 41750 | 41850 | 41850 | 41650 | 55858 |
| 535 | 20250304 | 102800 | 69419654075 | 41800 | 41900 | 41900 | 41800 | 9038 |
| 536 | 20250304 | 102700 | 69041613050 | 41900 | 41900 | 41950 | 41800 | 25820 |
| 537 | 20250304 | 102600 | 67960739200 | 42000 | 41900 | 42000 | 41850 | 18924 |
| 538 | 20250304 | 102500 | 67167186875 | 41850 | 41975 | 42000 | 41850 | 17967 |
| 539 | 20250304 | 102400 | 66413940775 | 41975 | 41950 | 42150 | 41900 | 16407 |
| 540 | 20250304 | 102300 | 65724584850 | 42000 | 42000 | 42050 | 41900 | 16465 |
| 541 | 20250304 | 102200 | 65033206400 | 42000 | 42050 | 42100 | 42000 | 13603 |
| 542 | 20250304 | 102100 | 64461438750 | 42050 | 42150 | 42250 | 42050 | 16019 |
| 543 | 20250304 | 102000 | 63786344800 | 42150 | 42000 | 42200 | 41800 | 67488 |
| 544 | 20250304 | 101900 | 60952394000 | 42000 | 42200 | 42200 | 41950 | 65843 |
| 545 | 20250304 | 101800 | 58183028150 | 42150 | 42200 | 42250 | 42150 | 15043 |
| 546 | 20250304 | 101700 | 57548404750 | 42250 | 42300 | 42350 | 42250 | 10151 |
| 547 | 20250304 | 101600 | 57119191125 | 42300 | 42250 | 42350 | 42250 | 13249 |
| 548 | 20250304 | 101500 | 56558724675 | 42250 | 42250 | 42300 | 42150 | 12178 |
| 549 | 20250304 | 101400 | 56044568700 | 42275 | 42300 | 42350 | 42250 | 6440 |
| 550 | 20250304 | 101300 | 55772206125 | 42350 | 42200 | 42350 | 42200 | 23039 |
| 551 | 20250304 | 101200 | 54798613000 | 42200 | 42300 | 42350 | 42200 | 19646 |
| 552 | 20250304 | 101100 | 53968784850 | 42350 | 42300 | 42350 | 42275 | 12784 |
| 553 | 20250304 | 101000 | 53427837425 | 42300 | 42350 | 42400 | 42250 | 28300 |
| 554 | 20250304 | 100900 | 52230184675 | 42350 | 42450 | 42450 | 42300 | 11356 |
| 555 | 20250304 | 100800 | 51748938575 | 42450 | 42450 | 42500 | 42350 | 10129 |
| 556 | 20250304 | 100700 | 51319071975 | 42450 | 42450 | 42500 | 42350 | 35902 |
| 557 | 20250304 | 100600 | 49796159800 | 42500 | 42550 | 42600 | 42450 | 30236 |
| 558 | 20250304 | 100500 | 48510589700 | 42550 | 42600 | 42650 | 42550 | 7998 |
| 559 | 20250304 | 100400 | 48170036675 | 42600 | 42600 | 42650 | 42600 | 10484 |
| 560 | 20250304 | 100300 | 47723355875 | 42650 | 42650 | 42700 | 42600 | 10447 |
| 561 | 20250304 | 100200 | 47277820725 | 42700 | 42750 | 42750 | 42650 | 2650 |
| 562 | 20250304 | 100100 | 47164687650 | 42700 | 42700 | 42750 | 42650 | 24354 |
| 563 | 20250304 | 100000 | 46125422400 | 42700 | 42750 | 42800 | 42700 | 4844 |
| 564 | 20250304 | 095900 | 45918536650 | 42750 | 42675 | 42750 | 42650 | 13851 |
| 565 | 20250304 | 095800 | 45327497675 | 42675 | 42750 | 42800 | 42650 | 13013 |
| 566 | 20250304 | 095700 | 44771358700 | 42800 | 42850 | 42850 | 42750 | 4508 |
| 567 | 20250304 | 095600 | 44578467925 | 42850 | 42950 | 42950 | 42800 | 7620 |
| 568 | 20250304 | 095500 | 44251584575 | 42950 | 42800 | 42950 | 42800 | 8890 |
| 569 | 20250304 | 095400 | 43870575125 | 42800 | 42850 | 42900 | 42750 | 11833 |
| 570 | 20250304 | 095300 | 43363887675 | 42900 | 42900 | 42950 | 42850 | 13071 |
| 571 | 20250304 | 095200 | 42803121775 | 42900 | 42950 | 42950 | 42900 | 5398 |
| 572 | 20250304 | 095100 | 42571418425 | 42950 | 42950 | 43000 | 42900 | 4172 |
| 573 | 20250304 | 095000 | 42392263175 | 43000 | 42900 | 43000 | 42850 | 6907 |
| 574 | 20250304 | 094900 | 42095650025 | 42900 | 42900 | 42950 | 42850 | 4611 |
| 575 | 20250304 | 094800 | 41897813125 | 42950 | 43000 | 43000 | 42900 | 5413 |
| 576 | 20250304 | 094700 | 41665272975 | 43000 | 43000 | 43000 | 42900 | 11442 |
| 577 | 20250304 | 094600 | 41173972175 | 42950 | 42950 | 43000 | 42900 | 1812 |
| 578 | 20250304 | 094500 | 41096119425 | 42950 | 42950 | 42950 | 42900 | 3007 |
| 579 | 20250304 | 094400 | 40967011475 | 42900 | 42850 | 42950 | 42800 | 12189 |
| 580 | 20250304 | 094300 | 40444357275 | 42850 | 42850 | 42850 | 42800 | 3833 |
| 581 | 20250304 | 094200 | 40280147675 | 42800 | 42800 | 42850 | 42750 | 3896 |
| 582 | 20250304 | 094100 | 40113418125 | 42750 | 42700 | 42800 | 42650 | 9351 |
| 583 | 20250304 | 094000 | 39714055425 | 42750 | 42650 | 42750 | 42600 | 8820 |
| 584 | 20250304 | 093900 | 39337761650 | 42700 | 42750 | 42800 | 42600 | 8671 |
| 585 | 20250304 | 093800 | 38967706900 | 42800 | 42650 | 42850 | 42600 | 25214 |
| 586 | 20250304 | 093700 | 37890898550 | 42650 | 42750 | 42750 | 42650 | 34019 |
| 587 | 20250304 | 093600 | 36439106100 | 42750 | 42850 | 42850 | 42700 | 25246 |
| 588 | 20250304 | 093500 | 35359389400 | 42800 | 42850 | 42900 | 42800 | 11574 |
| 589 | 20250304 | 093400 | 34863714925 | 42800 | 42850 | 42900 | 42800 | 19745 |
| 590 | 20250304 | 093300 | 34017450275 | 42850 | 43050 | 43100 | 42850 | 41430 |
| 591 | 20250304 | 093200 | 32238677175 | 43050 | 43000 | 43050 | 42950 | 9544 |
| 592 | 20250304 | 093100 | 31828327375 | 43000 | 43000 | 43000 | 42950 | 3235 |
| 593 | 20250304 | 093000 | 31689352150 | 43000 | 42950 | 43000 | 42900 | 4794 |
| 594 | 20250304 | 092900 | 31483496200 | 42950 | 42950 | 43000 | 42900 | 7970 |
| 595 | 20250304 | 092800 | 31141213825 | 42950 | 42950 | 43000 | 42900 | 8332 |
| 596 | 20250304 | 092700 | 30783414875 | 42950 | 43000 | 43000 | 42900 | 10206 |
| 597 | 20250304 | 092600 | 30345133325 | 42950 | 42900 | 43000 | 42900 | 4007 |
| 598 | 20250304 | 092500 | 30173067575 | 42950 | 42900 | 42950 | 42900 | 7652 |
| 599 | 20250304 | 092400 | 29844532850 | 42900 | 42900 | 42900 | 42850 | 7158 |
| 600 | 20250304 | 092300 | 29537529725 | 42850 | 42950 | 42950 | 42800 | 20640 |
| 601 | 20250304 | 092200 | 28653042775 | 42900 | 42875 | 42950 | 42850 | 50157 |
| 602 | 20250304 | 092100 | 26502852700 | 42875 | 42900 | 42950 | 42850 | 12771 |
| 603 | 20250304 | 092000 | 25955056300 | 42900 | 43000 | 43000 | 42850 | 25147 |
| 604 | 20250304 | 091900 | 24875706675 | 43000 | 43000 | 43000 | 42800 | 30737 |
| 605 | 20250304 | 091800 | 23557360525 | 43000 | 43175 | 43200 | 43000 | 43151 |
| 606 | 20250304 | 091700 | 21698791650 | 43175 | 43150 | 43200 | 43150 | 2910 |
| 607 | 20250304 | 091600 | 21573169300 | 43150 | 43050 | 43250 | 43050 | 14692 |
| 608 | 20250304 | 091500 | 20938980250 | 43050 | 43350 | 43400 | 43050 | 48787 |
| 609 | 20250304 | 091400 | 18831253525 | 43350 | 43400 | 43400 | 43300 | 13375 |
| 610 | 20250304 | 091300 | 18251260275 | 43400 | 43400 | 43450 | 43300 | 23999 |
| 611 | 20250304 | 091200 | 17210410950 | 43400 | 43300 | 43400 | 43250 | 16676 |
| 612 | 20250304 | 091100 | 16487785525 | 43300 | 43225 | 43350 | 43200 | 18285 |
| 613 | 20250304 | 091000 | 15696613600 | 43250 | 43250 | 43250 | 43150 | 14825 |
| 614 | 20250304 | 090900 | 15055899650 | 43200 | 43300 | 43350 | 43100 | 34313 |
| 615 | 20250304 | 090800 | 13572317150 | 43300 | 43100 | 43350 | 43050 | 38504 |
| 616 | 20250304 | 090700 | 11906703400 | 43050 | 43000 | 43125 | 43000 | 25749 |
| 617 | 20250304 | 090600 | 10798204150 | 43000 | 43050 | 43150 | 43000 | 14418 |
| 618 | 20250304 | 090500 | 10177554200 | 43100 | 42900 | 43150 | 42850 | 27514 |
| 619 | 20250304 | 090400 | 8993503125 | 42900 | 43000 | 43050 | 42750 | 51213 |
| 620 | 20250304 | 090300 | 6797481500 | 43050 | 43050 | 43100 | 43000 | 26908 |
| 621 | 20250304 | 090200 | 5639663325 | 43075 | 42900 | 43100 | 42900 | 27603 |
| 622 | 20250304 | 090100 | 4452405150 | 42950 | 43000 | 43100 | 42850 | 32841 |
| 623 | 20250304 | 090000 | 3041516750 | 43000 | 43000 | 43100 | 42950 | 68702 |