32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 3 | 20250317 | 184900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20250317 | 184800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20250317 | 184700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20250317 | 184600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20250317 | 184500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20250317 | 184400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20250317 | 184300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20250317 | 184200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20250317 | 184100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20250317 | 184000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20250317 | 183900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20250317 | 183800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20250317 | 183700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20250317 | 183600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20250317 | 183500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20250317 | 183400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20250317 | 183300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20250317 | 183200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20250317 | 183100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20250317 | 183000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20250317 | 182900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20250317 | 182800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20250317 | 182700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20250317 | 182600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20250317 | 182500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20250317 | 182400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20250317 | 182300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20250317 | 182200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20250317 | 182100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20250317 | 182000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 33 | 20250317 | 181900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20250317 | 181800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20250317 | 181700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20250317 | 181600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20250317 | 181500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20250317 | 181400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20250317 | 181300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20250317 | 181200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20250317 | 181100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20250317 | 181000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20250317 | 180900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20250317 | 180800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20250317 | 180700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20250317 | 180600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20250317 | 180500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20250317 | 180400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20250317 | 180300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20250317 | 180200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20250317 | 180100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20250317 | 180000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20250317 | 175900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20250317 | 175800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20250317 | 175700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20250317 | 175600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20250317 | 175500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20250317 | 175400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20250317 | 175300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20250317 | 175200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20250317 | 175100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20250317 | 175000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 63 | 20250317 | 174900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20250317 | 174800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20250317 | 174700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20250317 | 174600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20250317 | 174500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20250317 | 174400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20250317 | 174300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20250317 | 174200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20250317 | 174100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20250317 | 174000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20250317 | 173900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20250317 | 173800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20250317 | 173700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20250317 | 173600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20250317 | 173500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20250317 | 173400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20250317 | 173300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20250317 | 173200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20250317 | 173100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20250317 | 173000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20250317 | 172900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20250317 | 172800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20250317 | 172700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20250317 | 172600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20250317 | 172500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20250317 | 172400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20250317 | 172300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20250317 | 172200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20250317 | 172100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20250317 | 172000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 93 | 20250317 | 171900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20250317 | 171800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20250317 | 171700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20250317 | 171600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20250317 | 171500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20250317 | 171400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20250317 | 171300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20250317 | 171200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20250317 | 171100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20250317 | 171000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20250317 | 170900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20250317 | 170800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20250317 | 170700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20250317 | 170600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20250317 | 170500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20250317 | 170400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20250317 | 170300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20250317 | 170200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20250317 | 170100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20250317 | 170000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20250317 | 165900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20250317 | 165800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20250317 | 165700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20250317 | 165600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20250317 | 165500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20250317 | 165400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20250317 | 165300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20250317 | 165200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20250317 | 165100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20250317 | 165000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 123 | 20250317 | 164900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20250317 | 164800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20250317 | 164700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20250317 | 164600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20250317 | 164500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20250317 | 164400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20250317 | 164300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20250317 | 164200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20250317 | 164100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20250317 | 164000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20250317 | 163900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20250317 | 163800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20250317 | 163700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20250317 | 163600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20250317 | 163500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20250317 | 163400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20250317 | 163300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20250317 | 163200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20250317 | 163100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20250317 | 163000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20250317 | 162900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20250317 | 162800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20250317 | 162700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20250317 | 162600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20250317 | 162500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20250317 | 162400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20250317 | 162300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20250317 | 162200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20250317 | 162100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20250317 | 162000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 153 | 20250317 | 161900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20250317 | 161800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20250317 | 161700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20250317 | 161600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20250317 | 161500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20250317 | 161400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20250317 | 161300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20250317 | 161200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20250317 | 161100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20250317 | 161000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20250317 | 160900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20250317 | 160800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20250317 | 160700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20250317 | 160600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20250317 | 160500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20250317 | 160400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20250317 | 160300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20250317 | 160200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20250317 | 160100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20250317 | 160000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20250317 | 155900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20250317 | 155800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20250317 | 155700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20250317 | 155600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20250317 | 155500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20250317 | 155400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20250317 | 155300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20250317 | 155200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20250317 | 155100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20250317 | 155000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 183 | 20250317 | 154900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20250317 | 154800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20250317 | 154700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20250317 | 154600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20250317 | 154500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20250317 | 154400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20250317 | 154300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20250317 | 154200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20250317 | 154100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20250317 | 154000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20250317 | 153900 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20250317 | 153800 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20250317 | 153700 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20250317 | 153600 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20250317 | 153500 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20250317 | 153400 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20250317 | 153300 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20250317 | 153200 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20250317 | 153100 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20250317 | 153000 | 5115004575 | 22200 | 22200 | 22200 | 22200 | 1385 |
| 203 | 20250317 | 152900 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20250317 | 152800 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20250317 | 152700 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20250317 | 152600 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20250317 | 152500 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20250317 | 152400 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20250317 | 152300 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20250317 | 152200 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20250317 | 152100 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20250317 | 152000 | 5084257575 | 22200 | 22200 | 22200 | 22200 | 0 |
| 213 | 20250317 | 151900 | 5084257575 | 22200 | 22200 | 22200 | 22100 | 493 |
| 214 | 20250317 | 151800 | 5073322875 | 22150 | 22100 | 22150 | 22100 | 106 |
| 215 | 20250317 | 151700 | 5070978775 | 22100 | 22100 | 22100 | 22100 | 119 |
| 216 | 20250317 | 151600 | 5068348875 | 22100 | 22100 | 22150 | 22100 | 448 |
| 217 | 20250317 | 151500 | 5058446575 | 22100 | 22150 | 22200 | 22100 | 159 |
| 218 | 20250317 | 151400 | 5054923325 | 22100 | 22150 | 22150 | 22050 | 478 |
| 219 | 20250317 | 151300 | 5044351125 | 22100 | 22100 | 22150 | 22100 | 123 |
| 220 | 20250317 | 151200 | 5041632625 | 22100 | 22100 | 22150 | 22100 | 346 |
| 221 | 20250317 | 151100 | 5033977125 | 22100 | 22100 | 22150 | 22050 | 222 |
| 222 | 20250317 | 151000 | 5029068725 | 22050 | 22100 | 22150 | 22050 | 284 |
| 223 | 20250317 | 150900 | 5022796925 | 22150 | 22050 | 22150 | 22050 | 498 |
| 224 | 20250317 | 150800 | 5011794075 | 22050 | 22100 | 22100 | 22050 | 513 |
| 225 | 20250317 | 150700 | 5000481225 | 22100 | 22100 | 22100 | 22050 | 335 |
| 226 | 20250317 | 150600 | 4993083725 | 22100 | 22100 | 22150 | 22100 | 341 |
| 227 | 20250317 | 150500 | 4985542025 | 22100 | 22150 | 22150 | 22100 | 287 |
| 228 | 20250317 | 150400 | 4979196675 | 22150 | 22050 | 22200 | 22050 | 150 |
| 229 | 20250317 | 150300 | 4975879675 | 22100 | 22150 | 22150 | 22050 | 283 |
| 230 | 20250317 | 150200 | 4969622475 | 22150 | 22150 | 22200 | 22150 | 200 |
| 231 | 20250317 | 150100 | 4965192225 | 22150 | 22100 | 22150 | 22050 | 241 |
| 232 | 20250317 | 150000 | 4959862775 | 22150 | 22100 | 22200 | 22100 | 266 |
| 233 | 20250317 | 145900 | 4953980275 | 22150 | 22150 | 22200 | 22100 | 568 |
| 234 | 20250317 | 145800 | 4941384675 | 22100 | 22100 | 22150 | 22050 | 230 |
| 235 | 20250317 | 145700 | 4936300025 | 22100 | 22150 | 22200 | 22100 | 244 |
| 236 | 20250317 | 145600 | 4930898625 | 22200 | 22150 | 22200 | 22100 | 319 |
| 237 | 20250317 | 145500 | 4923834975 | 22200 | 22150 | 22200 | 22100 | 317 |
| 238 | 20250317 | 145400 | 4916811425 | 22200 | 22175 | 22200 | 22100 | 338 |
| 239 | 20250317 | 145300 | 4909316700 | 22175 | 22150 | 22200 | 22150 | 317 |
| 240 | 20250317 | 145200 | 4902291550 | 22150 | 22150 | 22200 | 22150 | 317 |
| 241 | 20250317 | 145100 | 4895263800 | 22150 | 22150 | 22200 | 22150 | 298 |
| 242 | 20250317 | 145000 | 4888659600 | 22150 | 22150 | 22200 | 22100 | 294 |
| 243 | 20250317 | 144900 | 4882146225 | 22150 | 22150 | 22150 | 22100 | 304 |
| 244 | 20250317 | 144800 | 4875424775 | 22100 | 22050 | 22150 | 22050 | 426 |
| 245 | 20250317 | 144700 | 4866009825 | 22150 | 22125 | 22150 | 22050 | 2047 |
| 246 | 20250317 | 144600 | 4820765500 | 22125 | 22150 | 22150 | 22050 | 1277 |
| 247 | 20250317 | 144500 | 4792535875 | 22150 | 22150 | 22150 | 22100 | 375 |
| 248 | 20250317 | 144400 | 4784240225 | 22150 | 22150 | 22200 | 22100 | 366 |
| 249 | 20250317 | 144300 | 4776137325 | 22200 | 22150 | 22200 | 22150 | 316 |
| 250 | 20250317 | 144200 | 4769132025 | 22150 | 22150 | 22200 | 22100 | 400 |
| 251 | 20250317 | 144100 | 4760274675 | 22150 | 22100 | 22150 | 22100 | 376 |
| 252 | 20250317 | 144000 | 4751955625 | 22100 | 22100 | 22150 | 22100 | 361 |
| 253 | 20250317 | 143900 | 4743973225 | 22100 | 22100 | 22150 | 22100 | 413 |
| 254 | 20250317 | 143800 | 4734838700 | 22100 | 22150 | 22150 | 22100 | 405 |
| 255 | 20250317 | 143700 | 4725871850 | 22150 | 22150 | 22200 | 22150 | 457 |
| 256 | 20250317 | 143600 | 4715743150 | 22200 | 22150 | 22200 | 22100 | 244 |
| 257 | 20250317 | 143500 | 4710337950 | 22150 | 22150 | 22200 | 22100 | 330 |
| 258 | 20250317 | 143400 | 4703026750 | 22150 | 22150 | 22200 | 22050 | 262 |
| 259 | 20250317 | 143300 | 4697223300 | 22150 | 22200 | 22200 | 22150 | 370 |
| 260 | 20250317 | 143200 | 4689021950 | 22175 | 22150 | 22200 | 22150 | 396 |
| 261 | 20250317 | 143100 | 4680246875 | 22150 | 22200 | 22200 | 22150 | 299 |
| 262 | 20250317 | 143000 | 4673617175 | 22200 | 22200 | 22200 | 22150 | 353 |
| 263 | 20250317 | 142900 | 4665792775 | 22150 | 22150 | 22225 | 22150 | 264 |
| 264 | 20250317 | 142800 | 4659941100 | 22150 | 22150 | 22200 | 22150 | 354 |
| 265 | 20250317 | 142700 | 4652092950 | 22150 | 22200 | 22350 | 22150 | 1186 |
| 266 | 20250317 | 142600 | 4625755250 | 22200 | 22150 | 22350 | 22150 | 675 |
| 267 | 20250317 | 142500 | 4610728300 | 22050 | 22200 | 22250 | 22050 | 7119 |
| 268 | 20250317 | 142400 | 4453659875 | 22200 | 22200 | 22250 | 22200 | 364 |
| 269 | 20250317 | 142300 | 4445573625 | 22200 | 22200 | 22250 | 22200 | 266 |
| 270 | 20250317 | 142200 | 4439663925 | 22200 | 22200 | 22250 | 22200 | 290 |
| 271 | 20250317 | 142100 | 4433222850 | 22200 | 22200 | 22250 | 22150 | 299 |
| 272 | 20250317 | 142000 | 4426582500 | 22200 | 22250 | 22300 | 22200 | 214 |
| 273 | 20250317 | 141900 | 4421820650 | 22200 | 22225 | 22250 | 22200 | 114 |
| 274 | 20250317 | 141800 | 4419285200 | 22225 | 22250 | 22250 | 22200 | 158 |
| 275 | 20250317 | 141700 | 4415772775 | 22250 | 22250 | 22300 | 22250 | 241 |
| 276 | 20250317 | 141600 | 4410404125 | 22300 | 22250 | 22300 | 22200 | 186 |
| 277 | 20250317 | 141500 | 4406263625 | 22250 | 22250 | 22300 | 22200 | 288 |
| 278 | 20250317 | 141400 | 4399848925 | 22300 | 22250 | 22300 | 22250 | 218 |
| 279 | 20250317 | 141300 | 4394992475 | 22250 | 22250 | 22300 | 22250 | 229 |
| 280 | 20250317 | 141200 | 4389892025 | 22250 | 22275 | 22300 | 22250 | 187 |
| 281 | 20250317 | 141100 | 4385724750 | 22275 | 22250 | 22300 | 22250 | 238 |
| 282 | 20250317 | 141000 | 4380422600 | 22300 | 22250 | 22350 | 22250 | 296 |
| 283 | 20250317 | 140900 | 4373820750 | 22250 | 22300 | 22300 | 22250 | 244 |
| 284 | 20250317 | 140800 | 4368383900 | 22250 | 22250 | 22300 | 22250 | 459 |
| 285 | 20250317 | 140700 | 4358165925 | 22250 | 22300 | 22300 | 22250 | 357 |
| 286 | 20250317 | 140600 | 4350215475 | 22300 | 22250 | 22300 | 22250 | 343 |
| 287 | 20250317 | 140500 | 4342574825 | 22250 | 22250 | 22300 | 22250 | 160 |
| 288 | 20250317 | 140400 | 4339011825 | 22300 | 22250 | 22300 | 22250 | 269 |
| 289 | 20250317 | 140300 | 4333019025 | 22300 | 22250 | 22300 | 22200 | 186 |
| 290 | 20250317 | 140200 | 4328877875 | 22250 | 22150 | 22250 | 22150 | 186 |
| 291 | 20250317 | 140100 | 4324741825 | 22150 | 22200 | 22250 | 22150 | 291 |
| 292 | 20250317 | 140000 | 4318291375 | 22200 | 22150 | 22250 | 22150 | 226 |
| 293 | 20250317 | 135900 | 4313273075 | 22200 | 22150 | 22250 | 22150 | 133 |
| 294 | 20250317 | 135800 | 4310321725 | 22200 | 22250 | 22250 | 22200 | 211 |
| 295 | 20250317 | 135700 | 4305629975 | 22250 | 22200 | 22300 | 22200 | 222 |
| 296 | 20250317 | 135600 | 4300696825 | 22200 | 22200 | 22250 | 22200 | 158 |
| 297 | 20250317 | 135500 | 4297185675 | 22150 | 22200 | 22250 | 22150 | 198 |
| 298 | 20250317 | 135400 | 4292787475 | 22200 | 22250 | 22300 | 22150 | 269 |
| 299 | 20250317 | 135300 | 4286810450 | 22200 | 22200 | 22250 | 22200 | 181 |
| 300 | 20250317 | 135200 | 4282788500 | 22200 | 22250 | 22250 | 22200 | 342 |
| 301 | 20250317 | 135100 | 4275180450 | 22250 | 22200 | 22300 | 22150 | 127 |
| 302 | 20250317 | 135000 | 4272354550 | 22200 | 22200 | 22250 | 22150 | 254 |
| 303 | 20250317 | 134900 | 4266710525 | 22250 | 22200 | 22250 | 22200 | 212 |
| 304 | 20250317 | 134800 | 4261998925 | 22200 | 22200 | 22250 | 22200 | 159 |
| 305 | 20250317 | 134700 | 4258465575 | 22200 | 22200 | 22250 | 22200 | 250 |
| 306 | 20250317 | 134600 | 4252908950 | 22250 | 22250 | 22300 | 22200 | 165 |
| 307 | 20250317 | 134500 | 4249237500 | 22250 | 22250 | 22300 | 22200 | 323 |
| 308 | 20250317 | 134400 | 4242048150 | 22250 | 22250 | 22300 | 22250 | 184 |
| 309 | 20250317 | 134300 | 4237950500 | 22250 | 22300 | 22300 | 22250 | 258 |
| 310 | 20250317 | 134200 | 4232202500 | 22250 | 22250 | 22300 | 22250 | 684 |
| 311 | 20250317 | 134100 | 4216980950 | 22300 | 22300 | 22350 | 22250 | 2606 |
| 312 | 20250317 | 134000 | 4158846700 | 22300 | 22300 | 22350 | 22300 | 270 |
| 313 | 20250317 | 133900 | 4152818675 | 22350 | 22250 | 22350 | 22200 | 852 |
| 314 | 20250317 | 133800 | 4133829025 | 22300 | 22275 | 22300 | 22250 | 708 |
| 315 | 20250317 | 133700 | 4118067200 | 22275 | 22175 | 22275 | 22175 | 1196 |
| 316 | 20250317 | 133600 | 4091467675 | 22175 | 22150 | 22200 | 22150 | 305 |
| 317 | 20250317 | 133500 | 4084701050 | 22150 | 22100 | 22200 | 22100 | 307 |
| 318 | 20250317 | 133400 | 4077906950 | 22100 | 22150 | 22200 | 22100 | 175 |
| 319 | 20250317 | 133300 | 4074034650 | 22200 | 22150 | 22225 | 22150 | 220 |
| 320 | 20250317 | 133200 | 4069158225 | 22200 | 22200 | 22200 | 22150 | 166 |
| 321 | 20250317 | 133100 | 4065478175 | 22200 | 22200 | 22250 | 22150 | 165 |
| 322 | 20250317 | 133000 | 4061815825 | 22200 | 22150 | 22200 | 22150 | 278 |
| 323 | 20250317 | 132900 | 4055644675 | 22150 | 22150 | 22250 | 22150 | 219 |
| 324 | 20250317 | 132800 | 4050787275 | 22250 | 22150 | 22250 | 22150 | 305 |
| 325 | 20250317 | 132700 | 4044029475 | 22150 | 22200 | 22200 | 22150 | 172 |
| 326 | 20250317 | 132600 | 4040216325 | 22150 | 22200 | 22200 | 22150 | 91 |
| 327 | 20250317 | 132500 | 4038200100 | 22150 | 22150 | 22200 | 22150 | 372 |
| 328 | 20250317 | 132400 | 4029946250 | 22200 | 22150 | 22200 | 22150 | 205 |
| 329 | 20250317 | 132300 | 4025403650 | 22150 | 22150 | 22200 | 22150 | 151 |
| 330 | 20250317 | 132200 | 4022055000 | 22150 | 22150 | 22250 | 22100 | 550 |
| 331 | 20250317 | 132100 | 4009853850 | 22200 | 22150 | 22200 | 22050 | 312 |
| 332 | 20250317 | 132000 | 4002958100 | 22100 | 22150 | 22200 | 22050 | 1406 |
| 333 | 20250317 | 131900 | 3971850200 | 22150 | 22300 | 22300 | 22150 | 1239 |
| 334 | 20250317 | 131800 | 3944301100 | 22350 | 22400 | 22450 | 22250 | 2425 |
| 335 | 20250317 | 131700 | 3890086900 | 22400 | 22400 | 22450 | 22400 | 374 |
| 336 | 20250317 | 131600 | 3881707450 | 22450 | 22400 | 22450 | 22350 | 628 |
| 337 | 20250317 | 131500 | 3867637350 | 22400 | 22400 | 22450 | 22350 | 1498 |
| 338 | 20250317 | 131400 | 3834071650 | 22450 | 22300 | 22450 | 22300 | 10858 |
| 339 | 20250317 | 131300 | 3591258700 | 22300 | 22300 | 22300 | 22275 | 91 |
| 340 | 20250317 | 131200 | 3589229425 | 22300 | 22300 | 22300 | 22300 | 323 |
| 341 | 20250317 | 131100 | 3582026525 | 22300 | 22250 | 22300 | 22250 | 1592 |
| 342 | 20250317 | 131000 | 3546586025 | 22250 | 22250 | 22250 | 22200 | 379 |
| 343 | 20250317 | 130900 | 3538165675 | 22250 | 22250 | 22250 | 22200 | 145 |
| 344 | 20250317 | 130800 | 3534942000 | 22250 | 22250 | 22250 | 22250 | 162 |
| 345 | 20250317 | 130700 | 3531337500 | 22250 | 22250 | 22250 | 22250 | 239 |
| 346 | 20250317 | 130600 | 3526019750 | 22250 | 22175 | 22250 | 22150 | 385 |
| 347 | 20250317 | 130500 | 3517473425 | 22200 | 22200 | 22200 | 22200 | 664 |
| 348 | 20250317 | 130400 | 3502732625 | 22200 | 22200 | 22200 | 22200 | 144 |
| 349 | 20250317 | 130300 | 3499535825 | 22200 | 22200 | 22200 | 22150 | 108 |
| 350 | 20250317 | 130200 | 3497140250 | 22200 | 22175 | 22200 | 22175 | 51 |
| 351 | 20250317 | 130100 | 3496008125 | 22200 | 22200 | 22200 | 22200 | 76 |
| 352 | 20250317 | 130000 | 3494320925 | 22200 | 22200 | 22200 | 22150 | 382 |
| 353 | 20250317 | 125900 | 3485858675 | 22200 | 22150 | 22200 | 22150 | 89 |
| 354 | 20250317 | 125800 | 3483883475 | 22150 | 22175 | 22200 | 22150 | 81 |
| 355 | 20250317 | 125700 | 3482086200 | 22200 | 22200 | 22200 | 22150 | 113 |
| 356 | 20250317 | 125600 | 3479580200 | 22150 | 22150 | 22200 | 22150 | 92 |
| 357 | 20250317 | 125500 | 3477540750 | 22150 | 22150 | 22200 | 22150 | 83 |
| 358 | 20250317 | 125400 | 3475699850 | 22200 | 22125 | 22200 | 22100 | 377 |
| 359 | 20250317 | 125300 | 3467347525 | 22125 | 22150 | 22150 | 22125 | 38 |
| 360 | 20250317 | 125200 | 3466505875 | 22150 | 22150 | 22150 | 22125 | 44 |
| 361 | 20250317 | 125100 | 3465531375 | 22150 | 22125 | 22150 | 22125 | 312 |
| 362 | 20250317 | 125000 | 3458620675 | 22150 | 22150 | 22150 | 22125 | 70 |
| 363 | 20250317 | 124900 | 3457070225 | 22125 | 22125 | 22150 | 22125 | 39 |
| 364 | 20250317 | 124800 | 3456206475 | 22150 | 22125 | 22150 | 22125 | 52 |
| 365 | 20250317 | 124700 | 3455054775 | 22150 | 22150 | 22150 | 22125 | 132 |
| 366 | 20250317 | 124600 | 3452131025 | 22100 | 22150 | 22150 | 22100 | 35 |
| 367 | 20250317 | 124500 | 3451355975 | 22150 | 22150 | 22150 | 22100 | 95 |
| 368 | 20250317 | 124400 | 3449252425 | 22100 | 22125 | 22150 | 22100 | 55 |
| 369 | 20250317 | 124300 | 3448036300 | 22100 | 22100 | 22150 | 22050 | 223 |
| 370 | 20250317 | 124200 | 3443099150 | 22100 | 22000 | 22100 | 22000 | 793 |
| 371 | 20250317 | 124100 | 3425612100 | 22050 | 22050 | 22050 | 22000 | 69 |
| 372 | 20250317 | 124000 | 3424092000 | 22050 | 22050 | 22050 | 22000 | 77 |
| 373 | 20250317 | 123900 | 3422394300 | 22000 | 22000 | 22050 | 22000 | 121 |
| 374 | 20250317 | 123800 | 3419731350 | 22000 | 22000 | 22050 | 22000 | 134 |
| 375 | 20250317 | 123700 | 3416781950 | 22000 | 22025 | 22050 | 22000 | 194 |
| 376 | 20250317 | 123600 | 3412510375 | 22000 | 22000 | 22050 | 22000 | 153 |
| 377 | 20250317 | 123500 | 3409143475 | 22050 | 22000 | 22050 | 22000 | 106 |
| 378 | 20250317 | 123400 | 3406809925 | 22000 | 22050 | 22050 | 22000 | 172 |
| 379 | 20250317 | 123300 | 3403022625 | 22050 | 22050 | 22050 | 22000 | 127 |
| 380 | 20250317 | 123200 | 3400225450 | 22000 | 22050 | 22050 | 22000 | 60 |
| 381 | 20250317 | 123100 | 3398902550 | 22000 | 22025 | 22050 | 22000 | 118 |
| 382 | 20250317 | 123000 | 3396305450 | 22025 | 22050 | 22050 | 22025 | 53 |
| 383 | 20250317 | 122900 | 3395136900 | 22050 | 22100 | 22100 | 22000 | 326 |
| 384 | 20250317 | 122800 | 3387948225 | 22075 | 22075 | 22100 | 22075 | 9 |
| 385 | 20250317 | 122700 | 3387749425 | 22100 | 22075 | 22100 | 22075 | 38 |
| 386 | 20250317 | 122600 | 3386909725 | 22075 | 22100 | 22100 | 22075 | 54 |
| 387 | 20250317 | 122500 | 3385716375 | 22050 | 22050 | 22100 | 22050 | 84 |
| 388 | 20250317 | 122400 | 3383862725 | 22050 | 22050 | 22100 | 22050 | 43 |
| 389 | 20250317 | 122300 | 3382913175 | 22100 | 22075 | 22100 | 22050 | 87 |
| 390 | 20250317 | 122200 | 3380992625 | 22075 | 22050 | 22100 | 22050 | 440 |
| 391 | 20250317 | 122100 | 3371288375 | 22100 | 22150 | 22150 | 22050 | 58 |
| 392 | 20250317 | 122000 | 3370005050 | 22150 | 22125 | 22150 | 22050 | 319 |
| 393 | 20250317 | 121900 | 3362956075 | 22125 | 22100 | 22150 | 22100 | 141 |
| 394 | 20250317 | 121800 | 3359838575 | 22100 | 22200 | 22200 | 22100 | 305 |
| 395 | 20250317 | 121700 | 3353083200 | 22200 | 22200 | 22200 | 22175 | 118 |
| 396 | 20250317 | 121600 | 3350463650 | 22175 | 22200 | 22200 | 22175 | 35 |
| 397 | 20250317 | 121500 | 3349686750 | 22150 | 22200 | 22200 | 22150 | 61 |
| 398 | 20250317 | 121400 | 3348332750 | 22200 | 22150 | 22200 | 22050 | 214 |
| 399 | 20250317 | 121300 | 3343608600 | 22150 | 22150 | 22200 | 22150 | 177 |
| 400 | 20250317 | 121200 | 3339687800 | 22150 | 22150 | 22250 | 22150 | 848 |
| 401 | 20250317 | 121100 | 3320871475 | 22250 | 22150 | 22250 | 22150 | 191 |
| 402 | 20250317 | 121000 | 3316630025 | 22200 | 22200 | 22225 | 22150 | 186 |
| 403 | 20250317 | 120900 | 3312500800 | 22200 | 22175 | 22200 | 22175 | 685 |
| 404 | 20250317 | 120800 | 3297294000 | 22200 | 22150 | 22200 | 22150 | 116 |
| 405 | 20250317 | 120700 | 3294719000 | 22200 | 22150 | 22200 | 22150 | 559 |
| 406 | 20250317 | 120600 | 3282326600 | 22150 | 22150 | 22150 | 22050 | 478 |
| 407 | 20250317 | 120500 | 3271739200 | 22150 | 22050 | 22150 | 22050 | 264 |
| 408 | 20250317 | 120400 | 3265902950 | 22100 | 22100 | 22100 | 22050 | 84 |
| 409 | 20250317 | 120300 | 3264046650 | 22100 | 22050 | 22100 | 22000 | 90 |
| 410 | 20250317 | 120200 | 3262060350 | 22050 | 22075 | 22100 | 22050 | 347 |
| 411 | 20250317 | 120100 | 3254398875 | 22100 | 21900 | 22100 | 21850 | 2066 |
| 412 | 20250317 | 120000 | 3208953075 | 21850 | 21900 | 21900 | 21850 | 368 |
| 413 | 20250317 | 115900 | 3200910075 | 21900 | 21850 | 21900 | 21850 | 428 |
| 414 | 20250317 | 115800 | 3191555275 | 21850 | 21900 | 21900 | 21850 | 549 |
| 415 | 20250317 | 115700 | 3179556550 | 21900 | 21900 | 21900 | 21850 | 227 |
| 416 | 20250317 | 115600 | 3174594450 | 21850 | 21850 | 21900 | 21850 | 473 |
| 417 | 20250317 | 115500 | 3164256500 | 21850 | 21900 | 21900 | 21850 | 149 |
| 418 | 20250317 | 115400 | 3160997350 | 21850 | 21850 | 21900 | 21850 | 317 |
| 419 | 20250317 | 115300 | 3154067675 | 21900 | 21900 | 21900 | 21850 | 117 |
| 420 | 20250317 | 115200 | 3151507275 | 21850 | 21900 | 21900 | 21850 | 530 |
| 421 | 20250317 | 115100 | 3139925275 | 21850 | 21900 | 21900 | 21850 | 231 |
| 422 | 20250317 | 115000 | 3134873875 | 21850 | 21800 | 21900 | 21800 | 739 |
| 423 | 20250317 | 114900 | 3118716325 | 21850 | 21800 | 21850 | 21800 | 353 |
| 424 | 20250317 | 114800 | 3111018825 | 21800 | 21825 | 21850 | 21800 | 226 |
| 425 | 20250317 | 114700 | 3106089325 | 21850 | 21800 | 21850 | 21800 | 307 |
| 426 | 20250317 | 114600 | 3099392325 | 21850 | 21850 | 21850 | 21800 | 184 |
| 427 | 20250317 | 114500 | 3095375225 | 21850 | 21850 | 21850 | 21800 | 452 |
| 428 | 20250317 | 114400 | 3085509925 | 21800 | 21800 | 21850 | 21800 | 275 |
| 429 | 20250317 | 114300 | 3079504675 | 21850 | 21850 | 21900 | 21800 | 458 |
| 430 | 20250317 | 114200 | 3069504325 | 21900 | 21900 | 21900 | 21850 | 358 |
| 431 | 20250317 | 114100 | 3061678625 | 21900 | 21850 | 21900 | 21850 | 226 |
| 432 | 20250317 | 114000 | 3056738125 | 21850 | 21900 | 21900 | 21850 | 227 |
| 433 | 20250317 | 113900 | 3051774050 | 21850 | 21900 | 21900 | 21850 | 375 |
| 434 | 20250317 | 113800 | 3043571250 | 21900 | 21800 | 21900 | 21800 | 263 |
| 435 | 20250317 | 113700 | 3037815200 | 21850 | 21900 | 21900 | 21850 | 611 |
| 436 | 20250317 | 113600 | 3024460900 | 21900 | 21950 | 21950 | 21850 | 54 |
| 437 | 20250317 | 113500 | 3023279200 | 21900 | 21850 | 21900 | 21850 | 394 |
| 438 | 20250317 | 113400 | 3014666400 | 21900 | 21950 | 21950 | 21900 | 914 |
| 439 | 20250317 | 113300 | 2994644450 | 21950 | 21900 | 21950 | 21850 | 411 |
| 440 | 20250317 | 113200 | 2985646500 | 21900 | 21850 | 21950 | 21850 | 299 |
| 441 | 20250317 | 113100 | 2979096500 | 21900 | 21900 | 21900 | 21850 | 117 |
| 442 | 20250317 | 113000 | 2976537500 | 21900 | 21900 | 21900 | 21850 | 446 |
| 443 | 20250317 | 112900 | 2966783775 | 21850 | 21850 | 21900 | 21850 | 110 |
| 444 | 20250317 | 112800 | 2964378025 | 21900 | 21850 | 21900 | 21850 | 178 |
| 445 | 20250317 | 112700 | 2960487375 | 21900 | 21900 | 21900 | 21850 | 253 |
| 446 | 20250317 | 112600 | 2954954250 | 21900 | 21900 | 22000 | 21850 | 376 |
| 447 | 20250317 | 112500 | 2946702700 | 21950 | 21950 | 22000 | 21900 | 331 |
| 448 | 20250317 | 112400 | 2939442950 | 21950 | 21950 | 21950 | 21900 | 212 |
| 449 | 20250317 | 112300 | 2934796900 | 21900 | 21950 | 21975 | 21900 | 234 |
| 450 | 20250317 | 112200 | 2929668600 | 22000 | 21900 | 22050 | 21900 | 4102 |
| 451 | 20250317 | 112100 | 2839725250 | 21900 | 21900 | 21900 | 21850 | 165 |
| 452 | 20250317 | 112000 | 2836117250 | 21900 | 21800 | 21900 | 21800 | 1324 |
| 453 | 20250317 | 111900 | 2807170000 | 21850 | 21800 | 21850 | 21750 | 212 |
| 454 | 20250317 | 111800 | 2802547225 | 21800 | 21800 | 21800 | 21750 | 272 |
| 455 | 20250317 | 111700 | 2796620525 | 21750 | 21800 | 21800 | 21750 | 459 |
| 456 | 20250317 | 111600 | 2786629225 | 21800 | 21800 | 21800 | 21750 | 105 |
| 457 | 20250317 | 111500 | 2784341300 | 21800 | 21800 | 21850 | 21750 | 1149 |
| 458 | 20250317 | 111400 | 2759329050 | 21800 | 21800 | 21800 | 21750 | 317 |
| 459 | 20250317 | 111300 | 2752420100 | 21800 | 21750 | 21800 | 21750 | 155 |
| 460 | 20250317 | 111200 | 2749047000 | 21800 | 21800 | 21850 | 21800 | 250 |
| 461 | 20250317 | 111100 | 2743594175 | 21850 | 21850 | 21850 | 21800 | 355 |
| 462 | 20250317 | 111000 | 2735850125 | 21850 | 21850 | 21850 | 21750 | 388 |
| 463 | 20250317 | 110900 | 2727389425 | 21850 | 21800 | 21850 | 21750 | 548 |
| 464 | 20250317 | 110800 | 2715441800 | 21850 | 21850 | 21900 | 21800 | 736 |
| 465 | 20250317 | 110700 | 2699374450 | 21900 | 21900 | 21950 | 21850 | 713 |
| 466 | 20250317 | 110600 | 2683787050 | 21950 | 21900 | 21950 | 21850 | 112 |
| 467 | 20250317 | 110500 | 2681333050 | 21900 | 21950 | 21950 | 21900 | 490 |
| 468 | 20250317 | 110400 | 2670597300 | 22000 | 21950 | 22000 | 21900 | 335 |
| 469 | 20250317 | 110300 | 2663242750 | 21950 | 22000 | 22000 | 21950 | 224 |
| 470 | 20250317 | 110200 | 2658322550 | 21950 | 22000 | 22000 | 21950 | 499 |
| 471 | 20250317 | 110100 | 2647352375 | 22000 | 22000 | 22000 | 21950 | 172 |
| 472 | 20250317 | 110000 | 2643570025 | 21950 | 21950 | 22000 | 21950 | 782 |
| 473 | 20250317 | 105900 | 2626391725 | 21950 | 21950 | 21950 | 21900 | 70 |
| 474 | 20250317 | 105800 | 2624857375 | 21950 | 21950 | 21950 | 21900 | 385 |
| 475 | 20250317 | 105700 | 2616421150 | 21900 | 22000 | 22000 | 21900 | 219 |
| 476 | 20250317 | 105600 | 2611614050 | 21950 | 21950 | 22050 | 21950 | 369 |
| 477 | 20250317 | 105500 | 2603498650 | 22000 | 21950 | 22000 | 21950 | 234 |
| 478 | 20250317 | 105400 | 2598358325 | 22000 | 22000 | 22000 | 21950 | 201 |
| 479 | 20250317 | 105300 | 2593943125 | 22000 | 21950 | 22000 | 21950 | 287 |
| 480 | 20250317 | 105200 | 2587640675 | 21950 | 22000 | 22000 | 21950 | 146 |
| 481 | 20250317 | 105100 | 2584434175 | 21950 | 22050 | 22050 | 21950 | 130 |
| 482 | 20250317 | 105000 | 2581575625 | 22000 | 22050 | 22050 | 21950 | 1437 |
| 483 | 20250317 | 104900 | 2549975825 | 22050 | 22050 | 22050 | 21950 | 227 |
| 484 | 20250317 | 104800 | 2544986075 | 22050 | 22050 | 22050 | 21950 | 225 |
| 485 | 20250317 | 104700 | 2540034050 | 22050 | 22050 | 22050 | 22000 | 270 |
| 486 | 20250317 | 104600 | 2534090200 | 22050 | 22000 | 22050 | 22000 | 82 |
| 487 | 20250317 | 104500 | 2532284200 | 22050 | 22050 | 22100 | 22000 | 297 |
| 488 | 20250317 | 104400 | 2525741000 | 22100 | 21950 | 22125 | 21950 | 1074 |
| 489 | 20250317 | 104300 | 2502061050 | 21950 | 22000 | 22000 | 21900 | 509 |
| 490 | 20250317 | 104200 | 2490888750 | 21950 | 22000 | 22000 | 21950 | 137 |
| 491 | 20250317 | 104100 | 2487878650 | 22000 | 22000 | 22000 | 21900 | 312 |
| 492 | 20250317 | 104000 | 2481026300 | 22000 | 22050 | 22050 | 21950 | 1284 |
| 493 | 20250317 | 103900 | 2452791400 | 22000 | 22050 | 22050 | 22000 | 422 |
| 494 | 20250317 | 103800 | 2443502350 | 22100 | 22100 | 22100 | 22000 | 729 |
| 495 | 20250317 | 103700 | 2427421250 | 22050 | 22050 | 22150 | 22025 | 647 |
| 496 | 20250317 | 103600 | 2413150725 | 22050 | 22150 | 22250 | 22050 | 3713 |
| 497 | 20250317 | 103500 | 2330979575 | 22200 | 22200 | 22200 | 22150 | 743 |
| 498 | 20250317 | 103400 | 2314511275 | 22200 | 22250 | 22250 | 22100 | 1196 |
| 499 | 20250317 | 103300 | 2287994500 | 22200 | 22250 | 22250 | 22200 | 344 |
| 500 | 20250317 | 103200 | 2280353950 | 22250 | 22300 | 22300 | 22250 | 655 |
| 501 | 20250317 | 103100 | 2265765900 | 22300 | 22300 | 22350 | 22250 | 932 |
| 502 | 20250317 | 103000 | 2244979200 | 22350 | 22350 | 22350 | 22250 | 620 |
| 503 | 20250317 | 102900 | 2231148075 | 22350 | 22300 | 22350 | 22250 | 580 |
| 504 | 20250317 | 102800 | 2218215875 | 22300 | 22250 | 22300 | 22250 | 277 |
| 505 | 20250317 | 102700 | 2212046475 | 22200 | 22325 | 22350 | 22200 | 391 |
| 506 | 20250317 | 102600 | 2203341475 | 22350 | 22300 | 22350 | 22250 | 678 |
| 507 | 20250317 | 102500 | 2188202525 | 22350 | 22350 | 22350 | 22300 | 405 |
| 508 | 20250317 | 102400 | 2179166925 | 22300 | 22250 | 22350 | 22250 | 917 |
| 509 | 20250317 | 102300 | 2158734425 | 22300 | 22300 | 22350 | 22150 | 3469 |
| 510 | 20250317 | 102200 | 2081422550 | 22300 | 22300 | 22350 | 22250 | 2010 |
| 511 | 20250317 | 102100 | 2036618600 | 22300 | 22350 | 22350 | 22300 | 971 |
| 512 | 20250317 | 102000 | 2014944200 | 22300 | 22225 | 22350 | 22200 | 1166 |
| 513 | 20250317 | 101900 | 1988934500 | 22250 | 22300 | 22300 | 22200 | 152 |
| 514 | 20250317 | 101800 | 1985553600 | 22200 | 22350 | 22400 | 22200 | 2225 |
| 515 | 20250317 | 101700 | 1935937900 | 22400 | 22250 | 22400 | 22250 | 1818 |
| 516 | 20250317 | 101600 | 1895347050 | 22350 | 22250 | 22350 | 22250 | 2301 |
| 517 | 20250317 | 101500 | 1844042500 | 22200 | 22250 | 22250 | 22200 | 281 |
| 518 | 20250317 | 101400 | 1837794700 | 22300 | 22200 | 22300 | 22150 | 4087 |
| 519 | 20250317 | 101300 | 1746960350 | 22200 | 22125 | 22200 | 22050 | 1798 |
| 520 | 20250317 | 101200 | 1707192600 | 22150 | 22150 | 22150 | 22100 | 275 |
| 521 | 20250317 | 101100 | 1701106775 | 22150 | 22100 | 22150 | 22050 | 3706 |
| 522 | 20250317 | 101000 | 1619163625 | 22100 | 22050 | 22100 | 22050 | 116 |
| 523 | 20250317 | 100900 | 1616603125 | 22100 | 21950 | 22100 | 21900 | 2807 |
| 524 | 20250317 | 100800 | 1554753225 | 22000 | 21950 | 22000 | 21850 | 602 |
| 525 | 20250317 | 100700 | 1541531075 | 21950 | 21950 | 22000 | 21850 | 1551 |
| 526 | 20250317 | 100600 | 1507497575 | 22000 | 22000 | 22000 | 21950 | 244 |
| 527 | 20250317 | 100500 | 1502135050 | 22000 | 22000 | 22000 | 21950 | 260 |
| 528 | 20250317 | 100400 | 1496421650 | 22050 | 22050 | 22050 | 22000 | 669 |
| 529 | 20250317 | 100300 | 1481682675 | 22050 | 22050 | 22050 | 22025 | 544 |
| 530 | 20250317 | 100200 | 1469688400 | 22025 | 21950 | 22025 | 21900 | 2549 |
| 531 | 20250317 | 100100 | 1413653850 | 21950 | 21850 | 21950 | 21850 | 1333 |
| 532 | 20250317 | 100000 | 1384436350 | 21850 | 21750 | 21900 | 21750 | 601 |
| 533 | 20250317 | 095900 | 1371307550 | 21800 | 21800 | 21850 | 21800 | 379 |
| 534 | 20250317 | 095800 | 1363043300 | 21850 | 21850 | 21900 | 21800 | 531 |
| 535 | 20250317 | 095700 | 1351454425 | 21900 | 21850 | 21950 | 21800 | 4006 |
| 536 | 20250317 | 095600 | 1263852050 | 21850 | 21800 | 22050 | 21750 | 8270 |
| 537 | 20250317 | 095500 | 1082651250 | 21750 | 21750 | 21800 | 21700 | 317 |
| 538 | 20250317 | 095400 | 1075756475 | 21750 | 21775 | 21800 | 21700 | 1227 |
| 539 | 20250317 | 095300 | 1049037075 | 21775 | 21700 | 21775 | 21700 | 412 |
| 540 | 20250317 | 095200 | 1040085000 | 21750 | 21750 | 21800 | 21700 | 481 |
| 541 | 20250317 | 095100 | 1029638050 | 21700 | 21650 | 21750 | 21650 | 592 |
| 542 | 20250317 | 095000 | 1016793600 | 21650 | 21700 | 21700 | 21650 | 292 |
| 543 | 20250317 | 094900 | 1010467200 | 21700 | 21700 | 21750 | 21650 | 469 |
| 544 | 20250317 | 094800 | 1000286825 | 21800 | 21600 | 21800 | 21600 | 1179 |
| 545 | 20250317 | 094700 | 974694275 | 21650 | 21750 | 21850 | 21550 | 4392 |
| 546 | 20250317 | 094600 | 878995325 | 21750 | 21550 | 21750 | 21500 | 3883 |
| 547 | 20250317 | 094500 | 794851475 | 21550 | 21550 | 21650 | 21550 | 320 |
| 548 | 20250317 | 094400 | 787947775 | 21550 | 21600 | 21650 | 21550 | 1201 |
| 549 | 20250317 | 094300 | 762006825 | 21600 | 21400 | 21700 | 21350 | 4354 |
| 550 | 20250317 | 094200 | 667849025 | 21400 | 21350 | 21450 | 21350 | 373 |
| 551 | 20250317 | 094100 | 659866175 | 21350 | 21450 | 21450 | 21350 | 313 |
| 552 | 20250317 | 094000 | 653166250 | 21450 | 21500 | 21500 | 21400 | 348 |
| 553 | 20250317 | 093900 | 645715550 | 21450 | 21600 | 21600 | 21400 | 360 |
| 554 | 20250317 | 093800 | 637973350 | 21650 | 21525 | 21650 | 21525 | 1056 |
| 555 | 20250317 | 093700 | 615164100 | 21525 | 21500 | 21550 | 21350 | 315 |
| 556 | 20250317 | 093600 | 608409800 | 21500 | 21500 | 21550 | 21450 | 155 |
| 557 | 20250317 | 093500 | 605074050 | 21500 | 21500 | 21500 | 21450 | 54 |
| 558 | 20250317 | 093400 | 603913350 | 21500 | 21450 | 21600 | 21400 | 1336 |
| 559 | 20250317 | 093300 | 575185050 | 21450 | 21500 | 21600 | 21400 | 1352 |
| 560 | 20250317 | 093200 | 546169750 | 21500 | 21500 | 21600 | 21450 | 1684 |
| 561 | 20250317 | 093100 | 509926900 | 21500 | 21650 | 21650 | 21450 | 241 |
| 562 | 20250317 | 093000 | 504729950 | 21600 | 21450 | 21700 | 21400 | 3274 |
| 563 | 20250317 | 092900 | 434329250 | 21400 | 21350 | 21450 | 21350 | 397 |
| 564 | 20250317 | 092800 | 425831250 | 21400 | 21250 | 21400 | 21250 | 1572 |
| 565 | 20250317 | 092700 | 392316300 | 21300 | 21350 | 21400 | 21250 | 374 |
| 566 | 20250317 | 092600 | 384353150 | 21350 | 21400 | 21450 | 21350 | 763 |
| 567 | 20250317 | 092500 | 368014500 | 21400 | 21200 | 21400 | 21100 | 4381 |
| 568 | 20250317 | 092400 | 274605725 | 21200 | 21150 | 21200 | 21100 | 1327 |
| 569 | 20250317 | 092300 | 246514025 | 21200 | 21150 | 21200 | 21000 | 664 |
| 570 | 20250317 | 092200 | 232465275 | 21150 | 20950 | 21150 | 20900 | 1440 |
| 571 | 20250317 | 092100 | 202097975 | 21000 | 21050 | 21050 | 20900 | 72 |
| 572 | 20250317 | 092000 | 200586225 | 20950 | 20900 | 21000 | 20900 | 47 |
| 573 | 20250317 | 091900 | 199600575 | 21100 | 20800 | 21100 | 20800 | 579 |
| 574 | 20250317 | 091800 | 187459475 | 20800 | 20850 | 20850 | 20800 | 35 |
| 575 | 20250317 | 091700 | 186729925 | 20850 | 20800 | 20850 | 20800 | 9 |
| 576 | 20250317 | 091600 | 186542675 | 20800 | 20800 | 20800 | 20800 | 6 |
| 577 | 20250317 | 091500 | 186417875 | 20800 | 20775 | 20850 | 20775 | 521 |
| 578 | 20250317 | 091400 | 175560150 | 20700 | 20750 | 20750 | 20700 | 31 |
| 579 | 20250317 | 091300 | 174918400 | 20750 | 20700 | 20750 | 20700 | 7 |
| 580 | 20250317 | 091200 | 174773400 | 20700 | 20800 | 20900 | 20650 | 1476 |
| 581 | 20250317 | 091100 | 144257550 | 20800 | 20850 | 20850 | 20700 | 1005 |
| 582 | 20250317 | 091000 | 123418900 | 20850 | 20950 | 20950 | 20850 | 5 |
| 583 | 20250317 | 090900 | 123314550 | 20950 | 20850 | 20950 | 20850 | 293 |
| 584 | 20250317 | 090800 | 117177500 | 20850 | 20750 | 21150 | 20750 | 660 |
| 585 | 20250317 | 090700 | 103294600 | 20700 | 20800 | 20950 | 20700 | 1338 |
| 586 | 20250317 | 090600 | 75529700 | 20800 | 20950 | 20950 | 20800 | 108 |
| 587 | 20250317 | 090500 | 73277500 | 20850 | 21050 | 21150 | 20850 | 258 |
| 588 | 20250317 | 090400 | 67873300 | 21050 | 20850 | 21050 | 20850 | 237 |
| 589 | 20250317 | 090300 | 62896750 | 21000 | 20800 | 21000 | 20800 | 156 |
| 590 | 20250317 | 090200 | 59626550 | 20800 | 20900 | 20900 | 20800 | 211 |
| 591 | 20250317 | 090100 | 55228300 | 20900 | 20900 | 20950 | 20850 | 853 |
| 592 | 20250317 | 090000 | 37396050 | 20950 | 20850 | 20950 | 20850 | 1793 |