32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 3 | 20250313 | 184600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20250313 | 184500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20250313 | 184400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20250313 | 184300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20250313 | 184200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20250313 | 184100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20250313 | 184000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20250313 | 183900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20250313 | 183800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20250313 | 183700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20250313 | 183600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20250313 | 183500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20250313 | 183400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20250313 | 183300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20250313 | 183200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20250313 | 183100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20250313 | 183000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20250313 | 182900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20250313 | 182800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20250313 | 182700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20250313 | 182600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20250313 | 182500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20250313 | 182400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20250313 | 182300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20250313 | 182200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20250313 | 182100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20250313 | 182000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20250313 | 181900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20250313 | 181800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20250313 | 181700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 33 | 20250313 | 181600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20250313 | 181500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20250313 | 181400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20250313 | 181300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20250313 | 181200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20250313 | 181100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20250313 | 181000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20250313 | 180900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20250313 | 180800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20250313 | 180700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20250313 | 180600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20250313 | 180500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20250313 | 180400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20250313 | 180300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20250313 | 180200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20250313 | 180100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20250313 | 180000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20250313 | 175900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20250313 | 175800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20250313 | 175700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20250313 | 175600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20250313 | 175500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20250313 | 175400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20250313 | 175300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20250313 | 175200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20250313 | 175100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20250313 | 175000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20250313 | 174900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20250313 | 174800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20250313 | 174700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 63 | 20250313 | 174600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20250313 | 174500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20250313 | 174400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20250313 | 174300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20250313 | 174200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20250313 | 174100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20250313 | 174000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20250313 | 173900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20250313 | 173800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20250313 | 173700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20250313 | 173600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20250313 | 173500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20250313 | 173400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20250313 | 173300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20250313 | 173200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20250313 | 173100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20250313 | 173000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20250313 | 172900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20250313 | 172800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20250313 | 172700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20250313 | 172600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20250313 | 172500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20250313 | 172400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20250313 | 172300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20250313 | 172200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20250313 | 172100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20250313 | 172000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20250313 | 171900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20250313 | 171800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20250313 | 171700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 93 | 20250313 | 171600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20250313 | 171500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20250313 | 171400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20250313 | 171300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20250313 | 171200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20250313 | 171100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20250313 | 171000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20250313 | 170900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20250313 | 170800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20250313 | 170700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20250313 | 170600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20250313 | 170500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20250313 | 170400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20250313 | 170300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20250313 | 170200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20250313 | 170100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20250313 | 170000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20250313 | 165900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20250313 | 165800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20250313 | 165700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20250313 | 165600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20250313 | 165500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20250313 | 165400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20250313 | 165300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20250313 | 165200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20250313 | 165100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20250313 | 165000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20250313 | 164900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20250313 | 164800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20250313 | 164700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 123 | 20250313 | 164600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20250313 | 164500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20250313 | 164400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20250313 | 164300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20250313 | 164200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20250313 | 164100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20250313 | 164000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20250313 | 163900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20250313 | 163800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20250313 | 163700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20250313 | 163600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20250313 | 163500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20250313 | 163400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20250313 | 163300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20250313 | 163200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20250313 | 163100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20250313 | 163000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20250313 | 162900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20250313 | 162800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20250313 | 162700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20250313 | 162600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20250313 | 162500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20250313 | 162400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20250313 | 162300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20250313 | 162200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20250313 | 162100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20250313 | 162000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20250313 | 161900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20250313 | 161800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20250313 | 161700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 153 | 20250313 | 161600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20250313 | 161500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20250313 | 161400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20250313 | 161300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20250313 | 161200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20250313 | 161100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20250313 | 161000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20250313 | 160900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20250313 | 160800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20250313 | 160700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20250313 | 160600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20250313 | 160500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20250313 | 160400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20250313 | 160300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20250313 | 160200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20250313 | 160100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20250313 | 160000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20250313 | 155900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20250313 | 155800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20250313 | 155700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20250313 | 155600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20250313 | 155500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20250313 | 155400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20250313 | 155300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20250313 | 155200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20250313 | 155100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20250313 | 155000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20250313 | 154900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20250313 | 154800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20250313 | 154700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 183 | 20250313 | 154600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20250313 | 154500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20250313 | 154400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20250313 | 154300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20250313 | 154200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20250313 | 154100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20250313 | 154000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20250313 | 153900 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20250313 | 153800 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20250313 | 153700 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20250313 | 153600 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20250313 | 153500 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20250313 | 153400 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20250313 | 153300 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20250313 | 153200 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20250313 | 153100 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20250313 | 153000 | 21748799750 | 34950 | 34950 | 34950 | 34950 | 54525 |
| 200 | 20250313 | 152900 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20250313 | 152800 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20250313 | 152700 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20250313 | 152600 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20250313 | 152500 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20250313 | 152400 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20250313 | 152300 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20250313 | 152200 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20250313 | 152100 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20250313 | 152000 | 19843151000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20250313 | 151900 | 19843151000 | 35200 | 35200 | 35250 | 35200 | 289 |
| 211 | 20250313 | 151800 | 19832972900 | 35250 | 35200 | 35250 | 35200 | 533 |
| 212 | 20250313 | 151700 | 19814186200 | 35250 | 35150 | 35250 | 35150 | 656 |
| 213 | 20250313 | 151600 | 19791115300 | 35100 | 35100 | 35150 | 35100 | 717 |
| 214 | 20250313 | 151500 | 19765921600 | 35150 | 35150 | 35150 | 35150 | 994 |
| 215 | 20250313 | 151400 | 19730982500 | 35100 | 35150 | 35150 | 35100 | 770 |
| 216 | 20250313 | 151300 | 19703921400 | 35150 | 35200 | 35200 | 35150 | 155 |
| 217 | 20250313 | 151200 | 19698468250 | 35150 | 35150 | 35150 | 35100 | 134 |
| 218 | 20250313 | 151100 | 19693758200 | 35100 | 35150 | 35150 | 35100 | 109 |
| 219 | 20250313 | 151000 | 19689927900 | 35150 | 35150 | 35200 | 35100 | 673 |
| 220 | 20250313 | 150900 | 19666272600 | 35100 | 35150 | 35150 | 35100 | 313 |
| 221 | 20250313 | 150800 | 19655270700 | 35150 | 35150 | 35200 | 35150 | 1303 |
| 222 | 20250313 | 150700 | 19609467150 | 35150 | 35150 | 35150 | 35100 | 105 |
| 223 | 20250313 | 150600 | 19605778150 | 35150 | 35150 | 35150 | 35100 | 140 |
| 224 | 20250313 | 150500 | 19600857700 | 35100 | 35150 | 35150 | 35100 | 212 |
| 225 | 20250313 | 150400 | 19593409850 | 35100 | 35100 | 35150 | 35100 | 124 |
| 226 | 20250313 | 150300 | 19589054600 | 35150 | 35100 | 35150 | 35100 | 78 |
| 227 | 20250313 | 150200 | 19586313850 | 35150 | 35150 | 35200 | 35150 | 632 |
| 228 | 20250313 | 150100 | 19564093300 | 35200 | 35200 | 35200 | 35150 | 97 |
| 229 | 20250313 | 150000 | 19560679800 | 35150 | 35150 | 35200 | 35150 | 245 |
| 230 | 20250313 | 145900 | 19552061700 | 35150 | 35150 | 35200 | 35150 | 164 |
| 231 | 20250313 | 145800 | 19546294000 | 35150 | 35150 | 35200 | 35150 | 257 |
| 232 | 20250313 | 145700 | 19537253950 | 35200 | 35200 | 35200 | 35150 | 119 |
| 233 | 20250313 | 145600 | 19533066900 | 35200 | 35250 | 35250 | 35200 | 288 |
| 234 | 20250313 | 145500 | 19522920450 | 35200 | 35250 | 35250 | 35200 | 290 |
| 235 | 20250313 | 145400 | 19512706800 | 35250 | 35200 | 35250 | 35200 | 209 |
| 236 | 20250313 | 145300 | 19505341950 | 35200 | 35200 | 35250 | 35200 | 181 |
| 237 | 20250313 | 145200 | 19498966400 | 35250 | 35200 | 35250 | 35200 | 164 |
| 238 | 20250313 | 145100 | 19493187700 | 35250 | 35150 | 35250 | 35100 | 3099 |
| 239 | 20250313 | 145000 | 19384222450 | 35100 | 35100 | 35150 | 35100 | 649 |
| 240 | 20250313 | 144900 | 19361416000 | 35150 | 35125 | 35150 | 35050 | 1308 |
| 241 | 20250313 | 144800 | 19315531250 | 35100 | 35100 | 35150 | 35100 | 118 |
| 242 | 20250313 | 144700 | 19311386100 | 35100 | 35150 | 35150 | 35075 | 622 |
| 243 | 20250313 | 144600 | 19289553125 | 35150 | 35150 | 35200 | 35150 | 176 |
| 244 | 20250313 | 144500 | 19283363875 | 35150 | 35200 | 35200 | 35125 | 1118 |
| 245 | 20250313 | 144400 | 19244059250 | 35150 | 35200 | 35200 | 35150 | 94 |
| 246 | 20250313 | 144300 | 19240752225 | 35200 | 35150 | 35200 | 35150 | 173 |
| 247 | 20250313 | 144200 | 19234666675 | 35200 | 35175 | 35200 | 35175 | 85 |
| 248 | 20250313 | 144100 | 19231676275 | 35200 | 35200 | 35200 | 35150 | 209 |
| 249 | 20250313 | 144000 | 19224320975 | 35200 | 35200 | 35250 | 35200 | 943 |
| 250 | 20250313 | 143900 | 19191124525 | 35200 | 35200 | 35250 | 35200 | 122 |
| 251 | 20250313 | 143800 | 19186827275 | 35250 | 35200 | 35250 | 35200 | 113 |
| 252 | 20250313 | 143700 | 19182846225 | 35200 | 35250 | 35250 | 35150 | 281 |
| 253 | 20250313 | 143600 | 19172955225 | 35200 | 35200 | 35250 | 35200 | 352 |
| 254 | 20250313 | 143500 | 19160560625 | 35200 | 35150 | 35250 | 35150 | 229 |
| 255 | 20250313 | 143400 | 19152501075 | 35150 | 35250 | 35300 | 35150 | 1010 |
| 256 | 20250313 | 143300 | 19116924425 | 35250 | 35250 | 35250 | 35200 | 153 |
| 257 | 20250313 | 143200 | 19111533075 | 35250 | 35250 | 35250 | 35200 | 79 |
| 258 | 20250313 | 143100 | 19108748475 | 35250 | 35200 | 35300 | 35200 | 382 |
| 259 | 20250313 | 143000 | 19095294125 | 35200 | 35250 | 35250 | 35200 | 155 |
| 260 | 20250313 | 142900 | 19089830825 | 35250 | 35250 | 35300 | 35250 | 269 |
| 261 | 20250313 | 142800 | 19080345725 | 35300 | 35250 | 35300 | 35250 | 248 |
| 262 | 20250313 | 142700 | 19071595425 | 35300 | 35200 | 35300 | 35200 | 610 |
| 263 | 20250313 | 142600 | 19050097075 | 35250 | 35250 | 35250 | 35200 | 128 |
| 264 | 20250313 | 142500 | 19045588025 | 35250 | 35150 | 35250 | 35150 | 204 |
| 265 | 20250313 | 142400 | 19038403875 | 35150 | 35150 | 35200 | 35150 | 352 |
| 266 | 20250313 | 142300 | 19026018975 | 35150 | 35150 | 35200 | 35150 | 231 |
| 267 | 20250313 | 142200 | 19017889625 | 35200 | 35150 | 35200 | 35150 | 266 |
| 268 | 20250313 | 142100 | 19008530975 | 35150 | 35200 | 35250 | 35150 | 392 |
| 269 | 20250313 | 142000 | 18994732225 | 35250 | 35250 | 35250 | 35200 | 248 |
| 270 | 20250313 | 141900 | 18985996575 | 35200 | 35200 | 35250 | 35200 | 312 |
| 271 | 20250313 | 141800 | 18975011325 | 35250 | 35200 | 35250 | 35200 | 351 |
| 272 | 20250313 | 141700 | 18962652675 | 35200 | 35200 | 35250 | 35200 | 280 |
| 273 | 20250313 | 141600 | 18952792225 | 35200 | 35350 | 35350 | 35200 | 1585 |
| 274 | 20250313 | 141500 | 18896909075 | 35300 | 35300 | 35350 | 35250 | 153 |
| 275 | 20250313 | 141400 | 18891508425 | 35300 | 35300 | 35350 | 35300 | 428 |
| 276 | 20250313 | 141300 | 18876393475 | 35350 | 35400 | 35400 | 35300 | 1413 |
| 277 | 20250313 | 141200 | 18826434025 | 35400 | 35500 | 35500 | 35400 | 307 |
| 278 | 20250313 | 141100 | 18815553425 | 35500 | 35450 | 35500 | 35450 | 182 |
| 279 | 20250313 | 141000 | 18809101425 | 35450 | 35500 | 35500 | 35450 | 519 |
| 280 | 20250313 | 140900 | 18790698475 | 35500 | 35500 | 35500 | 35450 | 231 |
| 281 | 20250313 | 140800 | 18782501575 | 35500 | 35600 | 35650 | 35500 | 328 |
| 282 | 20250313 | 140700 | 18770813975 | 35650 | 35400 | 35650 | 35400 | 2862 |
| 283 | 20250313 | 140600 | 18669207275 | 35400 | 35400 | 35450 | 35400 | 513 |
| 284 | 20250313 | 140500 | 18651044225 | 35450 | 35400 | 35450 | 35400 | 255 |
| 285 | 20250313 | 140400 | 18642010725 | 35400 | 35450 | 35450 | 35350 | 1213 |
| 286 | 20250313 | 140300 | 18599079025 | 35450 | 35350 | 35450 | 35300 | 713 |
| 287 | 20250313 | 140200 | 18573845775 | 35300 | 35300 | 35350 | 35300 | 561 |
| 288 | 20250313 | 140100 | 18554029525 | 35300 | 35250 | 35300 | 35250 | 182 |
| 289 | 20250313 | 140000 | 18547612925 | 35250 | 35300 | 35300 | 35250 | 889 |
| 290 | 20250313 | 135900 | 18516235575 | 35300 | 35350 | 35350 | 35300 | 83 |
| 291 | 20250313 | 135800 | 18513304625 | 35400 | 35400 | 35400 | 35350 | 20 |
| 292 | 20250313 | 135700 | 18512597025 | 35400 | 35400 | 35400 | 35350 | 211 |
| 293 | 20250313 | 135600 | 18505137225 | 35350 | 35350 | 35400 | 35350 | 87 |
| 294 | 20250313 | 135500 | 18502061225 | 35350 | 35500 | 35500 | 35350 | 651 |
| 295 | 20250313 | 135400 | 18479013475 | 35500 | 35350 | 35500 | 35350 | 524 |
| 296 | 20250313 | 135300 | 18460459575 | 35400 | 35400 | 35400 | 35350 | 205 |
| 297 | 20250313 | 135200 | 18453209225 | 35350 | 35350 | 35400 | 35350 | 343 |
| 298 | 20250313 | 135100 | 18441083625 | 35350 | 35350 | 35350 | 35350 | 341 |
| 299 | 20250313 | 135000 | 18429029275 | 35350 | 35350 | 35400 | 35350 | 188 |
| 300 | 20250313 | 134900 | 18422381425 | 35350 | 35400 | 35400 | 35350 | 338 |
| 301 | 20250313 | 134800 | 18410418225 | 35400 | 35450 | 35450 | 35400 | 191 |
| 302 | 20250313 | 134700 | 18403656175 | 35450 | 35450 | 35450 | 35450 | 535 |
| 303 | 20250313 | 134600 | 18384690425 | 35400 | 35450 | 35450 | 35400 | 1119 |
| 304 | 20250313 | 134500 | 18345023125 | 35450 | 35500 | 35500 | 35450 | 56 |
| 305 | 20250313 | 134400 | 18343035275 | 35500 | 35450 | 35500 | 35450 | 326 |
| 306 | 20250313 | 134300 | 18331465675 | 35450 | 35450 | 35500 | 35450 | 173 |
| 307 | 20250313 | 134200 | 18325332025 | 35450 | 35500 | 35500 | 35450 | 130 |
| 308 | 20250313 | 134100 | 18320721225 | 35500 | 35550 | 35550 | 35500 | 101 |
| 309 | 20250313 | 134000 | 18317135125 | 35550 | 35450 | 35550 | 35450 | 636 |
| 310 | 20250313 | 133900 | 18294562225 | 35450 | 35450 | 35450 | 35450 | 237 |
| 311 | 20250313 | 133800 | 18286160575 | 35450 | 35400 | 35450 | 35400 | 464 |
| 312 | 20250313 | 133700 | 18269727425 | 35400 | 35400 | 35400 | 35400 | 129 |
| 313 | 20250313 | 133600 | 18265160825 | 35450 | 35400 | 35450 | 35400 | 148 |
| 314 | 20250313 | 133500 | 18259921075 | 35450 | 35400 | 35450 | 35400 | 11 |
| 315 | 20250313 | 133400 | 18259531425 | 35400 | 35400 | 35500 | 35400 | 641 |
| 316 | 20250313 | 133300 | 18236810475 | 35400 | 35450 | 35450 | 35400 | 439 |
| 317 | 20250313 | 133200 | 18221254375 | 35450 | 35450 | 35500 | 35450 | 91 |
| 318 | 20250313 | 133100 | 18218027825 | 35450 | 35500 | 35500 | 35450 | 146 |
| 319 | 20250313 | 133000 | 18212851925 | 35500 | 35600 | 35600 | 35500 | 1449 |
| 320 | 20250313 | 132900 | 18161357025 | 35600 | 35600 | 35600 | 35550 | 1019 |
| 321 | 20250313 | 132800 | 18125089825 | 35600 | 35700 | 35700 | 35600 | 319 |
| 322 | 20250313 | 132700 | 18113720375 | 35700 | 35600 | 35700 | 35550 | 514 |
| 323 | 20250313 | 132600 | 18095406475 | 35600 | 35550 | 35650 | 35550 | 187 |
| 324 | 20250313 | 132500 | 18088752675 | 35550 | 35550 | 35600 | 35500 | 1431 |
| 325 | 20250313 | 132400 | 18037880825 | 35550 | 35450 | 35550 | 35400 | 2459 |
| 326 | 20250313 | 132300 | 17950646675 | 35450 | 35400 | 35450 | 35400 | 262 |
| 327 | 20250313 | 132200 | 17941369975 | 35400 | 35400 | 35450 | 35400 | 634 |
| 328 | 20250313 | 132100 | 17918925825 | 35400 | 35350 | 35400 | 35350 | 560 |
| 329 | 20250313 | 132000 | 17899122875 | 35400 | 35400 | 35400 | 35350 | 155 |
| 330 | 20250313 | 131900 | 17893637325 | 35400 | 35350 | 35400 | 35300 | 258 |
| 331 | 20250313 | 131800 | 17884520375 | 35300 | 35350 | 35350 | 35300 | 12 |
| 332 | 20250313 | 131700 | 17884096225 | 35350 | 35300 | 35400 | 35300 | 1295 |
| 333 | 20250313 | 131600 | 17838347225 | 35300 | 35250 | 35300 | 35250 | 181 |
| 334 | 20250313 | 131500 | 17831964325 | 35250 | 35250 | 35250 | 35200 | 191 |
| 335 | 20250313 | 131400 | 17825232025 | 35250 | 35250 | 35250 | 35200 | 392 |
| 336 | 20250313 | 131300 | 17811415175 | 35250 | 35200 | 35300 | 35150 | 296 |
| 337 | 20250313 | 131200 | 17800986875 | 35200 | 35200 | 35250 | 35150 | 180 |
| 338 | 20250313 | 131100 | 17794649475 | 35250 | 35250 | 35300 | 35250 | 226 |
| 339 | 20250313 | 131000 | 17786682475 | 35250 | 35350 | 35350 | 35250 | 362 |
| 340 | 20250313 | 130900 | 17773906625 | 35300 | 35250 | 35300 | 35250 | 266 |
| 341 | 20250313 | 130800 | 17764522575 | 35250 | 35350 | 35350 | 35250 | 126 |
| 342 | 20250313 | 130700 | 17760077775 | 35300 | 35300 | 35350 | 35250 | 901 |
| 343 | 20250313 | 130600 | 17728274325 | 35250 | 35200 | 35250 | 35150 | 1551 |
| 344 | 20250313 | 130500 | 17673701475 | 35300 | 35300 | 35300 | 35200 | 411 |
| 345 | 20250313 | 130400 | 17659214975 | 35300 | 35300 | 35350 | 35300 | 330 |
| 346 | 20250313 | 130300 | 17647564775 | 35300 | 35350 | 35350 | 35300 | 269 |
| 347 | 20250313 | 130200 | 17638062475 | 35350 | 35300 | 35350 | 35300 | 442 |
| 348 | 20250313 | 130100 | 17622438125 | 35300 | 35450 | 35450 | 35300 | 1196 |
| 349 | 20250313 | 130000 | 17580126625 | 35450 | 35500 | 35500 | 35450 | 191 |
| 350 | 20250313 | 125900 | 17573355225 | 35450 | 35500 | 35500 | 35450 | 511 |
| 351 | 20250313 | 125800 | 17555218875 | 35450 | 35400 | 35450 | 35400 | 154 |
| 352 | 20250313 | 125700 | 17549760675 | 35450 | 35450 | 35450 | 35450 | 321 |
| 353 | 20250313 | 125600 | 17538381225 | 35500 | 35500 | 35500 | 35450 | 465 |
| 354 | 20250313 | 125500 | 17521883125 | 35500 | 35500 | 35500 | 35500 | 80 |
| 355 | 20250313 | 125400 | 17519043125 | 35550 | 35550 | 35550 | 35500 | 92 |
| 356 | 20250313 | 125300 | 17515772575 | 35500 | 35550 | 35550 | 35500 | 1217 |
| 357 | 20250313 | 125200 | 17472510525 | 35600 | 35700 | 35700 | 35550 | 785 |
| 358 | 20250313 | 125100 | 17444550425 | 35650 | 35600 | 35650 | 35600 | 229 |
| 359 | 20250313 | 125000 | 17436387225 | 35650 | 35500 | 35650 | 35500 | 706 |
| 360 | 20250313 | 124900 | 17411268625 | 35450 | 35450 | 35500 | 35450 | 255 |
| 361 | 20250313 | 124800 | 17402219125 | 35450 | 35500 | 35550 | 35400 | 1296 |
| 362 | 20250313 | 124700 | 17356249625 | 35500 | 35550 | 35550 | 35500 | 263 |
| 363 | 20250313 | 124600 | 17346912775 | 35550 | 35550 | 35600 | 35500 | 428 |
| 364 | 20250313 | 124500 | 17331697325 | 35600 | 35600 | 35600 | 35550 | 43 |
| 365 | 20250313 | 124400 | 17330167775 | 35550 | 35450 | 35550 | 35450 | 240 |
| 366 | 20250313 | 124300 | 17321641275 | 35450 | 35450 | 35500 | 35450 | 77 |
| 367 | 20250313 | 124200 | 17318910875 | 35450 | 35450 | 35550 | 35450 | 266 |
| 368 | 20250313 | 124100 | 17309477225 | 35450 | 35400 | 35450 | 35300 | 2919 |
| 369 | 20250313 | 124000 | 17206299825 | 35400 | 35600 | 35650 | 35350 | 7038 |
| 370 | 20250313 | 123900 | 16956646275 | 35600 | 35450 | 35600 | 35450 | 185 |
| 371 | 20250313 | 123800 | 16950067625 | 35500 | 35600 | 35650 | 35500 | 3423 |
| 372 | 20250313 | 123700 | 16828338825 | 35600 | 35650 | 35650 | 35600 | 1474 |
| 373 | 20250313 | 123600 | 16775799875 | 35700 | 35700 | 35700 | 35650 | 187 |
| 374 | 20250313 | 123500 | 16769124025 | 35700 | 35700 | 35700 | 35700 | 56 |
| 375 | 20250313 | 123400 | 16767124825 | 35750 | 35700 | 35750 | 35650 | 1337 |
| 376 | 20250313 | 123300 | 16719424475 | 35700 | 35700 | 35700 | 35700 | 47 |
| 377 | 20250313 | 123200 | 16717746575 | 35700 | 35700 | 35750 | 35700 | 270 |
| 378 | 20250313 | 123100 | 16708106975 | 35700 | 35750 | 35750 | 35700 | 1022 |
| 379 | 20250313 | 123000 | 16671571025 | 35750 | 35750 | 35800 | 35750 | 112 |
| 380 | 20250313 | 122900 | 16667565925 | 35750 | 35800 | 35800 | 35750 | 121 |
| 381 | 20250313 | 122800 | 16663235225 | 35800 | 35800 | 35850 | 35800 | 33 |
| 382 | 20250313 | 122700 | 16662053225 | 35800 | 35800 | 35850 | 35800 | 65 |
| 383 | 20250313 | 122600 | 16659726125 | 35800 | 35850 | 35850 | 35800 | 298 |
| 384 | 20250313 | 122500 | 16649046525 | 35850 | 35850 | 35900 | 35850 | 179 |
| 385 | 20250313 | 122400 | 16642628775 | 35850 | 35850 | 35850 | 35850 | 12 |
| 386 | 20250313 | 122300 | 16642198575 | 35850 | 35850 | 35900 | 35850 | 29 |
| 387 | 20250313 | 122200 | 16641158325 | 35850 | 35850 | 35900 | 35800 | 190 |
| 388 | 20250313 | 122100 | 16634349875 | 35850 | 35850 | 35900 | 35800 | 108 |
| 389 | 20250313 | 122000 | 16630478475 | 35850 | 35850 | 35900 | 35850 | 123 |
| 390 | 20250313 | 121900 | 16626068475 | 35850 | 35850 | 35900 | 35850 | 100 |
| 391 | 20250313 | 121800 | 16622482875 | 35850 | 35850 | 35850 | 35850 | 13 |
| 392 | 20250313 | 121700 | 16622016825 | 35900 | 35900 | 35900 | 35900 | 37 |
| 393 | 20250313 | 121600 | 16620688525 | 35900 | 35900 | 35900 | 35850 | 3 |
| 394 | 20250313 | 121500 | 16620580875 | 35850 | 35850 | 35850 | 35750 | 403 |
| 395 | 20250313 | 121400 | 16606165975 | 35850 | 35850 | 35900 | 35850 | 156 |
| 396 | 20250313 | 121300 | 16600570025 | 35850 | 35850 | 35850 | 35850 | 22 |
| 397 | 20250313 | 121200 | 16599781325 | 35850 | 35800 | 35900 | 35750 | 1378 |
| 398 | 20250313 | 121100 | 16550451425 | 35800 | 35800 | 35800 | 35800 | 66 |
| 399 | 20250313 | 121000 | 16548088625 | 35800 | 35800 | 35850 | 35800 | 175 |
| 400 | 20250313 | 120900 | 16541819500 | 35800 | 35800 | 35800 | 35800 | 118 |
| 401 | 20250313 | 120800 | 16537595100 | 35800 | 35800 | 35850 | 35800 | 50 |
| 402 | 20250313 | 120700 | 16535804500 | 35800 | 35800 | 35850 | 35800 | 94 |
| 403 | 20250313 | 120600 | 16532439150 | 35800 | 35800 | 35850 | 35800 | 337 |
| 404 | 20250313 | 120500 | 16520372450 | 35950 | 35900 | 35950 | 35800 | 520 |
| 405 | 20250313 | 120400 | 16501735950 | 35900 | 35900 | 35950 | 35900 | 83 |
| 406 | 20250313 | 120300 | 16498752750 | 35900 | 35850 | 35900 | 35850 | 142 |
| 407 | 20250313 | 120200 | 16493660950 | 35850 | 35900 | 36000 | 35850 | 1819 |
| 408 | 20250313 | 120100 | 16428235400 | 35950 | 35900 | 35950 | 35900 | 45 |
| 409 | 20250313 | 120000 | 16426618250 | 35900 | 35900 | 35950 | 35900 | 228 |
| 410 | 20250313 | 115900 | 16418425550 | 35850 | 35800 | 35900 | 35800 | 93 |
| 411 | 20250313 | 115800 | 16415091050 | 35800 | 35800 | 35850 | 35800 | 541 |
| 412 | 20250313 | 115700 | 16395698150 | 35800 | 35800 | 35850 | 35750 | 93 |
| 413 | 20250313 | 115600 | 16392367725 | 35800 | 35850 | 35850 | 35800 | 485 |
| 414 | 20250313 | 115500 | 16375002125 | 35800 | 35750 | 35800 | 35750 | 104 |
| 415 | 20250313 | 115400 | 16371283925 | 35950 | 35900 | 35950 | 35750 | 2556 |
| 416 | 20250313 | 115300 | 16279675725 | 35900 | 35900 | 35900 | 35900 | 57 |
| 417 | 20250313 | 115200 | 16277629425 | 35950 | 35900 | 35950 | 35850 | 627 |
| 418 | 20250313 | 115100 | 16255118725 | 35900 | 35900 | 35900 | 35900 | 884 |
| 419 | 20250313 | 115000 | 16223383125 | 35950 | 35950 | 36000 | 35950 | 142 |
| 420 | 20250313 | 114900 | 16218277525 | 35950 | 35950 | 35950 | 35950 | 376 |
| 421 | 20250313 | 114800 | 16204760325 | 35950 | 36000 | 36000 | 35950 | 42 |
| 422 | 20250313 | 114700 | 16203249325 | 35950 | 35950 | 36050 | 35950 | 981 |
| 423 | 20250313 | 114600 | 16167922475 | 35950 | 35950 | 36000 | 35950 | 1083 |
| 424 | 20250313 | 114500 | 16128987125 | 36000 | 36000 | 36050 | 35950 | 321 |
| 425 | 20250313 | 114400 | 16117432825 | 36000 | 36000 | 36050 | 36000 | 306 |
| 426 | 20250313 | 114300 | 16106416475 | 36000 | 36050 | 36100 | 36000 | 171 |
| 427 | 20250313 | 114200 | 16100252675 | 36050 | 36100 | 36100 | 36050 | 383 |
| 428 | 20250313 | 114100 | 16086429125 | 36100 | 36000 | 36100 | 36000 | 305 |
| 429 | 20250313 | 114000 | 16075432675 | 36000 | 36050 | 36050 | 36000 | 224 |
| 430 | 20250313 | 113900 | 16067365275 | 36050 | 36100 | 36100 | 36050 | 199 |
| 431 | 20250313 | 113800 | 16060188725 | 36050 | 36000 | 36100 | 36000 | 399 |
| 432 | 20250313 | 113700 | 16045814725 | 36000 | 36025 | 36050 | 36000 | 560 |
| 433 | 20250313 | 113600 | 16025636175 | 36000 | 36000 | 36050 | 35900 | 4606 |
| 434 | 20250313 | 113500 | 15860061975 | 36050 | 36100 | 36100 | 36000 | 3758 |
| 435 | 20250313 | 113400 | 15724656925 | 36100 | 36150 | 36150 | 36100 | 278 |
| 436 | 20250313 | 113300 | 15714607775 | 36150 | 36150 | 36200 | 36150 | 172 |
| 437 | 20250313 | 113200 | 15708389325 | 36150 | 36150 | 36250 | 36150 | 575 |
| 438 | 20250313 | 113100 | 15687589375 | 36150 | 36250 | 36250 | 36100 | 2535 |
| 439 | 20250313 | 113000 | 15595893625 | 36500 | 36400 | 36500 | 36250 | 1692 |
| 440 | 20250313 | 112900 | 15534307925 | 36400 | 36450 | 36450 | 36350 | 1042 |
| 441 | 20250313 | 112800 | 15496335475 | 36450 | 36400 | 36500 | 36400 | 586 |
| 442 | 20250313 | 112700 | 15474981200 | 36400 | 36500 | 36500 | 36400 | 1206 |
| 443 | 20250313 | 112600 | 15431033100 | 36500 | 36550 | 36600 | 36500 | 1452 |
| 444 | 20250313 | 112500 | 15377970850 | 36500 | 36500 | 36500 | 36500 | 418 |
| 445 | 20250313 | 112400 | 15362713850 | 36500 | 36550 | 36600 | 36500 | 1112 |
| 446 | 20250313 | 112300 | 15322074650 | 36550 | 36550 | 36650 | 36500 | 641 |
| 447 | 20250313 | 112200 | 15298647000 | 36550 | 36600 | 36650 | 36550 | 2098 |
| 448 | 20250313 | 112100 | 15221810400 | 36550 | 36550 | 36650 | 36500 | 682 |
| 449 | 20250313 | 112000 | 15196879800 | 36550 | 36700 | 36725 | 36500 | 1461 |
| 450 | 20250313 | 111900 | 15143406600 | 36600 | 36600 | 36750 | 36600 | 3934 |
| 451 | 20250313 | 111800 | 14999174950 | 36650 | 36600 | 36650 | 36550 | 5139 |
| 452 | 20250313 | 111700 | 14811080350 | 36600 | 36450 | 36600 | 36450 | 1499 |
| 453 | 20250313 | 111600 | 14756332150 | 36400 | 36300 | 36450 | 36300 | 1740 |
| 454 | 20250313 | 111500 | 14693012850 | 36300 | 36150 | 36400 | 36150 | 1649 |
| 455 | 20250313 | 111400 | 14633181550 | 36150 | 36450 | 36450 | 36100 | 12229 |
| 456 | 20250313 | 111300 | 14189788700 | 36450 | 36600 | 36600 | 36450 | 1638 |
| 457 | 20250313 | 111200 | 14129969550 | 36600 | 36600 | 36650 | 36600 | 730 |
| 458 | 20250313 | 111100 | 14103249200 | 36600 | 36600 | 36650 | 36600 | 431 |
| 459 | 20250313 | 111000 | 14087465450 | 36750 | 36500 | 36750 | 36450 | 12916 |
| 460 | 20250313 | 110900 | 13613713750 | 36500 | 36650 | 36650 | 36500 | 4783 |
| 461 | 20250313 | 110800 | 13438725050 | 36650 | 36650 | 36750 | 36600 | 1535 |
| 462 | 20250313 | 110700 | 13382433300 | 36650 | 36700 | 36700 | 36650 | 488 |
| 463 | 20250313 | 110600 | 13364532050 | 36650 | 36750 | 36800 | 36650 | 391 |
| 464 | 20250313 | 110500 | 13350159250 | 36750 | 36800 | 36850 | 36650 | 1203 |
| 465 | 20250313 | 110400 | 13305967975 | 36850 | 36750 | 36850 | 36650 | 3094 |
| 466 | 20250313 | 110300 | 13192415275 | 36750 | 36950 | 37050 | 36750 | 6633 |
| 467 | 20250313 | 110200 | 12947401525 | 36950 | 36750 | 37000 | 36700 | 8374 |
| 468 | 20250313 | 110100 | 12639323525 | 36800 | 36950 | 37000 | 36800 | 5018 |
| 469 | 20250313 | 110000 | 12454354425 | 36975 | 37000 | 37350 | 36950 | 9629 |
| 470 | 20250313 | 105900 | 12096564225 | 37050 | 37050 | 37100 | 36950 | 6597 |
| 471 | 20250313 | 105800 | 11852219425 | 37000 | 37000 | 37000 | 37000 | 0 |
| 472 | 20250313 | 105700 | 11852219425 | 37000 | 36900 | 37000 | 36850 | 15445 |
| 473 | 20250313 | 105600 | 11281220575 | 36900 | 36700 | 36950 | 36650 | 9112 |
| 474 | 20250313 | 105500 | 10946096425 | 36650 | 36650 | 36700 | 36600 | 3910 |
| 475 | 20250313 | 105400 | 10802791575 | 36650 | 36600 | 36650 | 36550 | 3462 |
| 476 | 20250313 | 105300 | 10676000175 | 36600 | 36400 | 36600 | 36400 | 5144 |
| 477 | 20250313 | 105200 | 10488217125 | 36450 | 36450 | 36500 | 36400 | 1367 |
| 478 | 20250313 | 105100 | 10438362925 | 36400 | 36600 | 36650 | 36350 | 3077 |
| 479 | 20250313 | 105000 | 10326132675 | 36600 | 36650 | 36700 | 36550 | 3697 |
| 480 | 20250313 | 104900 | 10190709725 | 36650 | 36700 | 36700 | 36600 | 2220 |
| 481 | 20250313 | 104800 | 10109279875 | 36650 | 36600 | 36700 | 36500 | 4019 |
| 482 | 20250313 | 104700 | 9962028875 | 36550 | 36650 | 36700 | 36400 | 3228 |
| 483 | 20250313 | 104600 | 9843758325 | 36650 | 36450 | 36700 | 36450 | 8272 |
| 484 | 20250313 | 104500 | 9541112325 | 36450 | 36350 | 36450 | 36350 | 1935 |
| 485 | 20250313 | 104400 | 9470655575 | 36400 | 36200 | 36450 | 36150 | 4974 |
| 486 | 20250313 | 104300 | 9289863425 | 36200 | 36150 | 36250 | 36100 | 3076 |
| 487 | 20250313 | 104200 | 9178545275 | 36150 | 36100 | 36200 | 35950 | 2876 |
| 488 | 20250313 | 104100 | 9074673625 | 36050 | 36150 | 36200 | 36050 | 3186 |
| 489 | 20250313 | 104000 | 8959589925 | 36150 | 35950 | 36200 | 35950 | 7457 |
| 490 | 20250313 | 103900 | 8690420275 | 35950 | 36050 | 36050 | 35950 | 488 |
| 491 | 20250313 | 103800 | 8672858175 | 36000 | 35950 | 36000 | 35900 | 2291 |
| 492 | 20250313 | 103700 | 8590408175 | 35950 | 35900 | 36000 | 35900 | 1789 |
| 493 | 20250313 | 103600 | 8526097525 | 35950 | 35950 | 36000 | 35900 | 642 |
| 494 | 20250313 | 103500 | 8503016625 | 36000 | 35800 | 36050 | 35750 | 4023 |
| 495 | 20250313 | 103400 | 8358430325 | 35850 | 35950 | 35950 | 35800 | 1659 |
| 496 | 20250313 | 103300 | 8298913375 | 35950 | 35800 | 36050 | 35700 | 14327 |
| 497 | 20250313 | 103200 | 7783864775 | 35800 | 35750 | 35800 | 35650 | 940 |
| 498 | 20250313 | 103100 | 7750285125 | 35750 | 35800 | 35800 | 35700 | 488 |
| 499 | 20250313 | 103000 | 7732838325 | 35850 | 35800 | 35950 | 35700 | 9686 |
| 500 | 20250313 | 102900 | 7385425525 | 35800 | 35650 | 35800 | 35650 | 9625 |
| 501 | 20250313 | 102800 | 7041416725 | 35600 | 35500 | 35650 | 35400 | 7932 |
| 502 | 20250313 | 102700 | 6759626275 | 35500 | 35350 | 35500 | 35350 | 8113 |
| 503 | 20250313 | 102600 | 6472271125 | 35300 | 35300 | 35350 | 35250 | 204 |
| 504 | 20250313 | 102500 | 6465067425 | 35350 | 35200 | 35400 | 35200 | 7224 |
| 505 | 20250313 | 102400 | 6210108975 | 35250 | 35150 | 35250 | 35150 | 2781 |
| 506 | 20250313 | 102300 | 6112216925 | 35150 | 34950 | 35150 | 34950 | 1774 |
| 507 | 20250313 | 102200 | 6049927775 | 34950 | 34950 | 35000 | 34950 | 384 |
| 508 | 20250313 | 102100 | 6036499875 | 34900 | 34950 | 34950 | 34850 | 1070 |
| 509 | 20250313 | 102000 | 5999134875 | 35000 | 35100 | 35100 | 35000 | 480 |
| 510 | 20250313 | 101900 | 5982331925 | 35150 | 35100 | 35150 | 35100 | 92 |
| 511 | 20250313 | 101800 | 5979101925 | 35100 | 35050 | 35150 | 35050 | 546 |
| 512 | 20250313 | 101700 | 5959940325 | 35100 | 35100 | 35150 | 35100 | 718 |
| 513 | 20250313 | 101600 | 5934716675 | 35100 | 35050 | 35100 | 35050 | 712 |
| 514 | 20250313 | 101500 | 5909729575 | 35100 | 35100 | 35100 | 35050 | 30 |
| 515 | 20250313 | 101400 | 5908677075 | 35100 | 35000 | 35100 | 35000 | 75 |
| 516 | 20250313 | 101300 | 5906049075 | 34900 | 35100 | 35100 | 34900 | 3510 |
| 517 | 20250313 | 101200 | 5783070875 | 35150 | 35150 | 35200 | 35100 | 2270 |
| 518 | 20250313 | 101100 | 5703342175 | 35200 | 35250 | 35275 | 35150 | 5560 |
| 519 | 20250313 | 101000 | 5507707400 | 35200 | 35150 | 35200 | 35150 | 5224 |
| 520 | 20250313 | 100900 | 5323898325 | 35150 | 35100 | 35150 | 35050 | 298 |
| 521 | 20250313 | 100800 | 5313437875 | 35100 | 34900 | 35100 | 34900 | 3532 |
| 522 | 20250313 | 100700 | 5189739775 | 34900 | 34850 | 34900 | 34850 | 33 |
| 523 | 20250313 | 100600 | 5188588975 | 34850 | 34900 | 34900 | 34800 | 760 |
| 524 | 20250313 | 100500 | 5162068675 | 34900 | 34950 | 34950 | 34900 | 80 |
| 525 | 20250313 | 100400 | 5159273375 | 34950 | 34850 | 34950 | 34800 | 311 |
| 526 | 20250313 | 100300 | 5148419675 | 34850 | 34750 | 34850 | 34750 | 518 |
| 527 | 20250313 | 100200 | 5130383475 | 34750 | 34650 | 34850 | 34600 | 2645 |
| 528 | 20250313 | 100100 | 5038641025 | 34650 | 34750 | 34800 | 34650 | 5252 |
| 529 | 20250313 | 100000 | 4856514625 | 34750 | 35100 | 35100 | 34750 | 4663 |
| 530 | 20250313 | 095900 | 4693749325 | 35100 | 35050 | 35100 | 35050 | 165 |
| 531 | 20250313 | 095800 | 4687962825 | 35100 | 35000 | 35100 | 35000 | 896 |
| 532 | 20250313 | 095700 | 4656548725 | 35050 | 35050 | 35100 | 35000 | 533 |
| 533 | 20250313 | 095600 | 4637868125 | 35100 | 35000 | 35100 | 35000 | 474 |
| 534 | 20250313 | 095500 | 4621260250 | 34950 | 35050 | 35050 | 34950 | 391 |
| 535 | 20250313 | 095400 | 4607574050 | 35000 | 35050 | 35100 | 35000 | 1282 |
| 536 | 20250313 | 095300 | 4562675900 | 35050 | 35150 | 35150 | 35000 | 1614 |
| 537 | 20250313 | 095200 | 4506150950 | 35150 | 35150 | 35200 | 35100 | 556 |
| 538 | 20250313 | 095100 | 4486594850 | 35150 | 35150 | 35200 | 35100 | 415 |
| 539 | 20250313 | 095000 | 4472008000 | 35150 | 35200 | 35200 | 35150 | 505 |
| 540 | 20250313 | 094900 | 4454256000 | 35150 | 35100 | 35150 | 35050 | 1471 |
| 541 | 20250313 | 094800 | 4402596725 | 35100 | 35050 | 35100 | 35000 | 929 |
| 542 | 20250313 | 094700 | 4370068025 | 35050 | 34950 | 35050 | 34950 | 680 |
| 543 | 20250313 | 094600 | 4346270175 | 34950 | 34850 | 34950 | 34850 | 819 |
| 544 | 20250313 | 094500 | 4317701525 | 34800 | 34800 | 34800 | 34650 | 1122 |
| 545 | 20250313 | 094400 | 4278782150 | 34750 | 34850 | 34850 | 34700 | 632 |
| 546 | 20250313 | 094300 | 4256792350 | 34900 | 34900 | 34950 | 34850 | 238 |
| 547 | 20250313 | 094200 | 4248493800 | 35000 | 34950 | 35000 | 34900 | 656 |
| 548 | 20250313 | 094100 | 4225566600 | 35000 | 34950 | 35000 | 34950 | 142 |
| 549 | 20250313 | 094000 | 4220598650 | 34950 | 34900 | 35000 | 34900 | 1062 |
| 550 | 20250313 | 093900 | 4183497550 | 34950 | 34900 | 34950 | 34900 | 14 |
| 551 | 20250313 | 093800 | 4183008600 | 34950 | 35000 | 35000 | 34950 | 2995 |
| 552 | 20250313 | 093700 | 4078204950 | 35000 | 34900 | 35100 | 34850 | 3856 |
| 553 | 20250313 | 093600 | 3943287200 | 34950 | 34800 | 35000 | 34800 | 1813 |
| 554 | 20250313 | 093500 | 3879942450 | 34800 | 34800 | 34900 | 34800 | 2133 |
| 555 | 20250313 | 093400 | 3805684300 | 34800 | 34600 | 34850 | 34500 | 5584 |
| 556 | 20250313 | 093300 | 3612109250 | 34550 | 34800 | 34900 | 34550 | 3083 |
| 557 | 20250313 | 093200 | 3505294000 | 34800 | 34950 | 34950 | 34750 | 1153 |
| 558 | 20250313 | 093100 | 3465131550 | 34950 | 34950 | 35050 | 34850 | 2532 |
| 559 | 20250313 | 093000 | 3376658950 | 34950 | 35000 | 35000 | 34950 | 1181 |
| 560 | 20250313 | 092900 | 3335334200 | 35000 | 35000 | 35100 | 34950 | 1407 |
| 561 | 20250313 | 092800 | 3286074700 | 35000 | 35000 | 35050 | 34950 | 1460 |
| 562 | 20250313 | 092700 | 3235009700 | 35050 | 35250 | 35300 | 35000 | 2016 |
| 563 | 20250313 | 092600 | 3164221000 | 35300 | 35150 | 35300 | 35100 | 2233 |
| 564 | 20250313 | 092500 | 3085524400 | 35150 | 35050 | 35150 | 35050 | 3321 |
| 565 | 20250313 | 092400 | 2968841050 | 35100 | 34950 | 35100 | 34950 | 1165 |
| 566 | 20250313 | 092300 | 2927986400 | 34950 | 34900 | 35000 | 34900 | 2378 |
| 567 | 20250313 | 092200 | 2844836250 | 34900 | 34950 | 35000 | 34850 | 1182 |
| 568 | 20250313 | 092100 | 2803545000 | 35000 | 35050 | 35100 | 34950 | 5062 |
| 569 | 20250313 | 092000 | 2626302450 | 35000 | 34950 | 35000 | 34950 | 4155 |
| 570 | 20250313 | 091900 | 2480926800 | 34950 | 34800 | 34950 | 34750 | 3945 |
| 571 | 20250313 | 091800 | 2343253150 | 34750 | 34800 | 34850 | 34700 | 3430 |
| 572 | 20250313 | 091700 | 2223804350 | 34800 | 34600 | 34800 | 34550 | 3863 |
| 573 | 20250313 | 091600 | 2089772400 | 34550 | 34600 | 34650 | 34550 | 926 |
| 574 | 20250313 | 091500 | 2057713725 | 34600 | 34700 | 34700 | 34600 | 1161 |
| 575 | 20250313 | 091400 | 2017461325 | 34700 | 34800 | 34800 | 34700 | 608 |
| 576 | 20250313 | 091300 | 1996314575 | 34800 | 34850 | 34850 | 34800 | 617 |
| 577 | 20250313 | 091200 | 1974832775 | 34850 | 34550 | 34900 | 34550 | 6805 |
| 578 | 20250313 | 091100 | 1738616925 | 34550 | 34650 | 34650 | 34500 | 325 |
| 579 | 20250313 | 091000 | 1727374975 | 34500 | 34450 | 34700 | 34450 | 1371 |
| 580 | 20250313 | 090900 | 1679981725 | 34450 | 34600 | 34650 | 34400 | 3949 |
| 581 | 20250313 | 090800 | 1543605325 | 34550 | 34850 | 34900 | 34500 | 5939 |
| 582 | 20250313 | 090700 | 1337447300 | 34950 | 34700 | 34950 | 34600 | 8951 |
| 583 | 20250313 | 090600 | 1026372400 | 34700 | 34600 | 34700 | 34450 | 6139 |
| 584 | 20250313 | 090500 | 814100450 | 34550 | 34400 | 34650 | 34400 | 3485 |
| 585 | 20250313 | 090400 | 693784600 | 34400 | 34350 | 34400 | 34250 | 1206 |
| 586 | 20250313 | 090300 | 652372250 | 34300 | 34400 | 34450 | 34100 | 6458 |
| 587 | 20250313 | 090200 | 430822500 | 34300 | 33950 | 34400 | 33700 | 8181 |
| 588 | 20250313 | 090100 | 150962550 | 33900 | 33700 | 33950 | 33600 | 1454 |
| 589 | 20250313 | 090000 | 101864350 | 33700 | 33650 | 33750 | 33550 | 3027 |