31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 3 | 20250313 | 184000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20250313 | 183900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20250313 | 183800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20250313 | 183700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20250313 | 183600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20250313 | 183500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20250313 | 183400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20250313 | 183300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20250313 | 183200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20250313 | 183100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20250313 | 183000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20250313 | 182900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20250313 | 182800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20250313 | 182700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20250313 | 182600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20250313 | 182500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20250313 | 182400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20250313 | 182300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20250313 | 182200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20250313 | 182100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20250313 | 182000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20250313 | 181900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20250313 | 181800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20250313 | 181700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20250313 | 181600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20250313 | 181500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20250313 | 181400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20250313 | 181300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20250313 | 181200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20250313 | 181100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 33 | 20250313 | 181000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20250313 | 180900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20250313 | 180800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20250313 | 180700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20250313 | 180600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20250313 | 180500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20250313 | 180400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20250313 | 180300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20250313 | 180200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20250313 | 180100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20250313 | 180000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20250313 | 175900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20250313 | 175800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20250313 | 175700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20250313 | 175600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20250313 | 175500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20250313 | 175400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20250313 | 175300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20250313 | 175200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20250313 | 175100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20250313 | 175000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20250313 | 174900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20250313 | 174800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20250313 | 174700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20250313 | 174600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20250313 | 174500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20250313 | 174400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20250313 | 174300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20250313 | 174200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20250313 | 174100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 63 | 20250313 | 174000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20250313 | 173900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20250313 | 173800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20250313 | 173700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20250313 | 173600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20250313 | 173500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20250313 | 173400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20250313 | 173300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20250313 | 173200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20250313 | 173100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20250313 | 173000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20250313 | 172900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20250313 | 172800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20250313 | 172700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20250313 | 172600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20250313 | 172500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20250313 | 172400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20250313 | 172300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20250313 | 172200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20250313 | 172100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20250313 | 172000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20250313 | 171900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20250313 | 171800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20250313 | 171700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20250313 | 171600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20250313 | 171500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20250313 | 171400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20250313 | 171300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20250313 | 171200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20250313 | 171100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 93 | 20250313 | 171000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20250313 | 170900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20250313 | 170800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20250313 | 170700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20250313 | 170600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20250313 | 170500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20250313 | 170400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20250313 | 170300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20250313 | 170200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20250313 | 170100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20250313 | 170000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20250313 | 165900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20250313 | 165800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20250313 | 165700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20250313 | 165600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20250313 | 165500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20250313 | 165400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20250313 | 165300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20250313 | 165200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20250313 | 165100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20250313 | 165000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20250313 | 164900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20250313 | 164800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20250313 | 164700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20250313 | 164600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20250313 | 164500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20250313 | 164400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20250313 | 164300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20250313 | 164200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20250313 | 164100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 123 | 20250313 | 164000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20250313 | 163900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20250313 | 163800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20250313 | 163700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20250313 | 163600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20250313 | 163500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20250313 | 163400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20250313 | 163300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20250313 | 163200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20250313 | 163100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20250313 | 163000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20250313 | 162900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20250313 | 162800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20250313 | 162700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20250313 | 162600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20250313 | 162500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20250313 | 162400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20250313 | 162300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20250313 | 162200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20250313 | 162100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20250313 | 162000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20250313 | 161900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20250313 | 161800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20250313 | 161700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20250313 | 161600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20250313 | 161500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20250313 | 161400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20250313 | 161300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20250313 | 161200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20250313 | 161100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 153 | 20250313 | 161000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20250313 | 160900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20250313 | 160800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20250313 | 160700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20250313 | 160600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20250313 | 160500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20250313 | 160400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20250313 | 160300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20250313 | 160200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20250313 | 160100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20250313 | 160000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20250313 | 155900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20250313 | 155800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20250313 | 155700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20250313 | 155600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20250313 | 155500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20250313 | 155400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20250313 | 155300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20250313 | 155200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20250313 | 155100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20250313 | 155000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20250313 | 154900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20250313 | 154800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20250313 | 154700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20250313 | 154600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20250313 | 154500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20250313 | 154400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20250313 | 154300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20250313 | 154200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20250313 | 154100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 183 | 20250313 | 154000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20250313 | 153900 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20250313 | 153800 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20250313 | 153700 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20250313 | 153600 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20250313 | 153500 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20250313 | 153400 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20250313 | 153300 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20250313 | 153200 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20250313 | 153100 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20250313 | 153000 | 6503108100 | 36000 | 36000 | 36000 | 36000 | 3474 |
| 194 | 20250313 | 152900 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20250313 | 152800 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20250313 | 152700 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20250313 | 152600 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20250313 | 152500 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20250313 | 152400 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20250313 | 152300 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20250313 | 152200 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20250313 | 152100 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20250313 | 152000 | 6378044100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20250313 | 151900 | 6378044100 | 35600 | 35550 | 35600 | 35550 | 351 |
| 205 | 20250313 | 151800 | 6365551025 | 35500 | 35750 | 35750 | 35500 | 200 |
| 206 | 20250313 | 151700 | 6358431825 | 35600 | 35800 | 35800 | 35600 | 415 |
| 207 | 20250313 | 151600 | 6343622575 | 35700 | 35650 | 35800 | 35650 | 182 |
| 208 | 20250313 | 151500 | 6337115975 | 35700 | 35850 | 35850 | 35650 | 424 |
| 209 | 20250313 | 151400 | 6321938525 | 35850 | 35700 | 35900 | 35700 | 408 |
| 210 | 20250313 | 151300 | 6307304175 | 35700 | 35800 | 35900 | 35700 | 614 |
| 211 | 20250313 | 151200 | 6285313625 | 35850 | 35850 | 35850 | 35700 | 213 |
| 212 | 20250313 | 151100 | 6277689425 | 35850 | 35750 | 35850 | 35750 | 208 |
| 213 | 20250313 | 151000 | 6270245575 | 35750 | 35900 | 35900 | 35700 | 429 |
| 214 | 20250313 | 150900 | 6254885875 | 35900 | 35850 | 35900 | 35850 | 198 |
| 215 | 20250313 | 150800 | 6247783825 | 35850 | 35900 | 35900 | 35850 | 373 |
| 216 | 20250313 | 150700 | 6234397325 | 35900 | 35750 | 35900 | 35750 | 605 |
| 217 | 20250313 | 150600 | 6212745925 | 35750 | 35650 | 35750 | 35650 | 201 |
| 218 | 20250313 | 150500 | 6205566975 | 35700 | 35650 | 35700 | 35650 | 691 |
| 219 | 20250313 | 150400 | 6180927325 | 35650 | 35550 | 35650 | 35550 | 661 |
| 220 | 20250313 | 150300 | 6157413225 | 35500 | 35500 | 35550 | 35500 | 226 |
| 221 | 20250313 | 150200 | 6149382725 | 35500 | 35550 | 35550 | 35500 | 300 |
| 222 | 20250313 | 150100 | 6138726475 | 35500 | 35500 | 35550 | 35500 | 208 |
| 223 | 20250313 | 150000 | 6131335675 | 35550 | 35550 | 35600 | 35500 | 211 |
| 224 | 20250313 | 145900 | 6123830375 | 35550 | 35600 | 35600 | 35550 | 130 |
| 225 | 20250313 | 145800 | 6119205175 | 35600 | 35650 | 35650 | 35550 | 68 |
| 226 | 20250313 | 145700 | 6116784325 | 35700 | 35700 | 35700 | 35700 | 38 |
| 227 | 20250313 | 145600 | 6115427725 | 35700 | 35700 | 35700 | 35500 | 37 |
| 228 | 20250313 | 145500 | 6114107625 | 35700 | 35550 | 35700 | 35500 | 282 |
| 229 | 20250313 | 145400 | 6104055125 | 35550 | 35600 | 35600 | 35500 | 261 |
| 230 | 20250313 | 145300 | 6094770875 | 35600 | 35600 | 35600 | 35550 | 15 |
| 231 | 20250313 | 145200 | 6094237375 | 35600 | 35550 | 35600 | 35500 | 121 |
| 232 | 20250313 | 145100 | 6089933550 | 35550 | 35550 | 35550 | 35550 | 451 |
| 233 | 20250313 | 145000 | 6073900500 | 35500 | 35500 | 35500 | 35500 | 72 |
| 234 | 20250313 | 144900 | 6071344500 | 35500 | 35550 | 35550 | 35500 | 663 |
| 235 | 20250313 | 144800 | 6047806700 | 35550 | 35600 | 35600 | 35550 | 130 |
| 236 | 20250313 | 144700 | 6043184200 | 35600 | 35600 | 35600 | 35550 | 54 |
| 237 | 20250313 | 144600 | 6041262850 | 35600 | 35500 | 35600 | 35500 | 273 |
| 238 | 20250313 | 144500 | 6031559300 | 35500 | 35600 | 35600 | 35500 | 171 |
| 239 | 20250313 | 144400 | 6025479600 | 35550 | 35600 | 35600 | 35550 | 43 |
| 240 | 20250313 | 144300 | 6023950150 | 35600 | 35600 | 35700 | 35600 | 305 |
| 241 | 20250313 | 144200 | 6013091600 | 35650 | 35650 | 35650 | 35650 | 49 |
| 242 | 20250313 | 144100 | 6011344750 | 35600 | 35750 | 35750 | 35600 | 568 |
| 243 | 20250313 | 144000 | 5991093000 | 35750 | 35600 | 35750 | 35600 | 189 |
| 244 | 20250313 | 143900 | 5984342900 | 35650 | 35650 | 35700 | 35600 | 454 |
| 245 | 20250313 | 143800 | 5968155800 | 35650 | 35650 | 35700 | 35650 | 140 |
| 246 | 20250313 | 143700 | 5963162300 | 35650 | 35600 | 35650 | 35550 | 576 |
| 247 | 20250313 | 143600 | 5942630550 | 35550 | 35550 | 35600 | 35550 | 241 |
| 248 | 20250313 | 143500 | 5934062150 | 35500 | 35500 | 35500 | 35500 | 20 |
| 249 | 20250313 | 143400 | 5933352150 | 35500 | 35450 | 35550 | 35450 | 252 |
| 250 | 20250313 | 143300 | 5924408500 | 35450 | 35450 | 35450 | 35400 | 104 |
| 251 | 20250313 | 143200 | 5920722700 | 35450 | 35500 | 35500 | 35450 | 113 |
| 252 | 20250313 | 143100 | 5916714800 | 35500 | 35400 | 35500 | 35400 | 704 |
| 253 | 20250313 | 143000 | 5891763000 | 35400 | 35350 | 35400 | 35350 | 95 |
| 254 | 20250313 | 142900 | 5888403450 | 35400 | 35400 | 35400 | 35400 | 230 |
| 255 | 20250313 | 142800 | 5880261450 | 35450 | 35400 | 35500 | 35400 | 383 |
| 256 | 20250313 | 142700 | 5866693650 | 35400 | 35400 | 35450 | 35400 | 325 |
| 257 | 20250313 | 142600 | 5855187750 | 35450 | 35450 | 35450 | 35400 | 137 |
| 258 | 20250313 | 142500 | 5850335850 | 35450 | 35400 | 35500 | 35400 | 322 |
| 259 | 20250313 | 142400 | 5838925150 | 35350 | 35300 | 35475 | 35300 | 190 |
| 260 | 20250313 | 142300 | 5832203875 | 35300 | 35350 | 35400 | 35300 | 256 |
| 261 | 20250313 | 142200 | 5823159425 | 35350 | 35350 | 35350 | 35300 | 198 |
| 262 | 20250313 | 142100 | 5816160175 | 35350 | 35400 | 35400 | 35300 | 255 |
| 263 | 20250313 | 142000 | 5807137775 | 35300 | 35350 | 35400 | 35300 | 796 |
| 264 | 20250313 | 141900 | 5778988925 | 35350 | 35350 | 35650 | 35350 | 842 |
| 265 | 20250313 | 141800 | 5749073275 | 35400 | 35250 | 35650 | 35200 | 1208 |
| 266 | 20250313 | 141700 | 5706162625 | 35500 | 35250 | 35500 | 35150 | 1777 |
| 267 | 20250313 | 141600 | 5643340775 | 35200 | 35300 | 35300 | 35200 | 243 |
| 268 | 20250313 | 141500 | 5634772725 | 35300 | 35100 | 35300 | 35100 | 466 |
| 269 | 20250313 | 141400 | 5618380775 | 35100 | 35100 | 35100 | 35050 | 227 |
| 270 | 20250313 | 141300 | 5610413175 | 35100 | 35050 | 35100 | 35050 | 676 |
| 271 | 20250313 | 141200 | 5586696475 | 35050 | 35100 | 35100 | 35050 | 405 |
| 272 | 20250313 | 141100 | 5572489825 | 35100 | 35100 | 35150 | 35100 | 221 |
| 273 | 20250313 | 141000 | 5564731975 | 35100 | 35150 | 35200 | 35100 | 437 |
| 274 | 20250313 | 140900 | 5549370075 | 35200 | 35200 | 35200 | 35200 | 404 |
| 275 | 20250313 | 140800 | 5535149275 | 35200 | 35200 | 35250 | 35200 | 219 |
| 276 | 20250313 | 140700 | 5527438075 | 35200 | 35200 | 35250 | 35200 | 153 |
| 277 | 20250313 | 140600 | 5522051725 | 35200 | 35200 | 35300 | 35200 | 122 |
| 278 | 20250313 | 140500 | 5517751725 | 35200 | 35200 | 35250 | 35200 | 126 |
| 279 | 20250313 | 140400 | 5513315975 | 35250 | 35250 | 35250 | 35200 | 86 |
| 280 | 20250313 | 140300 | 5510285875 | 35250 | 35200 | 35250 | 35200 | 43 |
| 281 | 20250313 | 140200 | 5508770475 | 35200 | 35250 | 35300 | 35200 | 751 |
| 282 | 20250313 | 140100 | 5482301025 | 35250 | 35200 | 35300 | 35150 | 912 |
| 283 | 20250313 | 140000 | 5450156225 | 35200 | 35150 | 35200 | 35150 | 1179 |
| 284 | 20250313 | 135900 | 5408662575 | 35150 | 35200 | 35200 | 35150 | 119 |
| 285 | 20250313 | 135800 | 5404478975 | 35150 | 35150 | 35150 | 35150 | 113 |
| 286 | 20250313 | 135700 | 5400507025 | 35150 | 35100 | 35200 | 35100 | 586 |
| 287 | 20250313 | 135600 | 5379921825 | 35100 | 35150 | 35150 | 35100 | 143 |
| 288 | 20250313 | 135500 | 5374896025 | 35200 | 35150 | 35200 | 35100 | 117 |
| 289 | 20250313 | 135400 | 5370786225 | 35150 | 35150 | 35150 | 35100 | 49 |
| 290 | 20250313 | 135300 | 5369064175 | 35150 | 35200 | 35200 | 35150 | 195 |
| 291 | 20250313 | 135200 | 5362209425 | 35150 | 35150 | 35200 | 35150 | 348 |
| 292 | 20250313 | 135100 | 5349974700 | 35200 | 35250 | 35250 | 35150 | 77 |
| 293 | 20250313 | 135000 | 5347264100 | 35250 | 35250 | 35250 | 35150 | 117 |
| 294 | 20250313 | 134900 | 5343145050 | 35200 | 35300 | 35300 | 35200 | 354 |
| 295 | 20250313 | 134800 | 5330674400 | 35300 | 35300 | 35300 | 35200 | 126 |
| 296 | 20250313 | 134700 | 5326235250 | 35300 | 35250 | 35300 | 35200 | 362 |
| 297 | 20250313 | 134600 | 5313483000 | 35200 | 35150 | 35200 | 35150 | 1010 |
| 298 | 20250313 | 134500 | 5277978100 | 35150 | 35150 | 35200 | 35150 | 513 |
| 299 | 20250313 | 134400 | 5259941850 | 35150 | 35250 | 35250 | 35150 | 299 |
| 300 | 20250313 | 134300 | 5249420050 | 35200 | 35200 | 35200 | 35200 | 209 |
| 301 | 20250313 | 134200 | 5242063250 | 35200 | 35250 | 35250 | 35200 | 94 |
| 302 | 20250313 | 134100 | 5238753500 | 35300 | 35250 | 35300 | 35200 | 1352 |
| 303 | 20250313 | 134000 | 5191057400 | 35250 | 35250 | 35300 | 35200 | 635 |
| 304 | 20250313 | 133900 | 5168688750 | 35250 | 35350 | 35350 | 35250 | 1115 |
| 305 | 20250313 | 133800 | 5129339400 | 35350 | 35350 | 35400 | 35350 | 559 |
| 306 | 20250313 | 133700 | 5109560600 | 35400 | 35350 | 35450 | 35350 | 129 |
| 307 | 20250313 | 133600 | 5104997350 | 35350 | 35350 | 35400 | 35350 | 222 |
| 308 | 20250313 | 133500 | 5097149100 | 35350 | 35450 | 35450 | 35350 | 189 |
| 309 | 20250313 | 133400 | 5090463650 | 35400 | 35500 | 35500 | 35400 | 1031 |
| 310 | 20250313 | 133300 | 5053918300 | 35500 | 35450 | 35500 | 35450 | 108 |
| 311 | 20250313 | 133200 | 5050084400 | 35450 | 35500 | 35500 | 35450 | 727 |
| 312 | 20250313 | 133100 | 5024286250 | 35500 | 35700 | 35700 | 35500 | 1094 |
| 313 | 20250313 | 133000 | 4985375000 | 35650 | 35700 | 35700 | 35650 | 182 |
| 314 | 20250313 | 132900 | 4978886350 | 35650 | 35650 | 35700 | 35650 | 132 |
| 315 | 20250313 | 132800 | 4974178500 | 35750 | 35750 | 35750 | 35750 | 138 |
| 316 | 20250313 | 132700 | 4969245000 | 35700 | 35700 | 35700 | 35700 | 79 |
| 317 | 20250313 | 132600 | 4966424700 | 35650 | 35800 | 35800 | 35650 | 417 |
| 318 | 20250313 | 132500 | 4951518450 | 35800 | 35900 | 35900 | 35800 | 148 |
| 319 | 20250313 | 132400 | 4946219400 | 35800 | 35850 | 35850 | 35800 | 183 |
| 320 | 20250313 | 132300 | 4939662300 | 35850 | 35800 | 35850 | 35800 | 233 |
| 321 | 20250313 | 132200 | 4931313100 | 35800 | 35750 | 35800 | 35750 | 111 |
| 322 | 20250313 | 132100 | 4927340200 | 35800 | 35800 | 35800 | 35750 | 315 |
| 323 | 20250313 | 132000 | 4916063350 | 35750 | 35800 | 35850 | 35750 | 54 |
| 324 | 20250313 | 131900 | 4914131250 | 35800 | 35750 | 35800 | 35750 | 15 |
| 325 | 20250313 | 131800 | 4913594925 | 35750 | 35800 | 35800 | 35750 | 164 |
| 326 | 20250313 | 131700 | 4907731475 | 35800 | 35750 | 35800 | 35750 | 113 |
| 327 | 20250313 | 131600 | 4903686425 | 35750 | 35800 | 35800 | 35750 | 19 |
| 328 | 20250313 | 131500 | 4903006575 | 35800 | 35800 | 35800 | 35800 | 1 |
| 329 | 20250313 | 131400 | 4902970775 | 35750 | 35750 | 35800 | 35750 | 76 |
| 330 | 20250313 | 131300 | 4900252875 | 35750 | 35700 | 35750 | 35700 | 428 |
| 331 | 20250313 | 131200 | 4884951975 | 35750 | 35850 | 35850 | 35700 | 87 |
| 332 | 20250313 | 131100 | 4881842725 | 35700 | 35700 | 35700 | 35600 | 326 |
| 333 | 20250313 | 131000 | 4870220575 | 35700 | 35750 | 35850 | 35700 | 455 |
| 334 | 20250313 | 130900 | 4853966975 | 35750 | 35850 | 35850 | 35750 | 11 |
| 335 | 20250313 | 130800 | 4853573575 | 35800 | 35750 | 35800 | 35750 | 56 |
| 336 | 20250313 | 130700 | 4851569875 | 35750 | 35800 | 35800 | 35750 | 13 |
| 337 | 20250313 | 130600 | 4851104625 | 35750 | 35800 | 35800 | 35750 | 375 |
| 338 | 20250313 | 130500 | 4837682675 | 35850 | 35825 | 35850 | 35800 | 107 |
| 339 | 20250313 | 130400 | 4833848250 | 35800 | 35800 | 35800 | 35800 | 117 |
| 340 | 20250313 | 130300 | 4829659650 | 35800 | 35850 | 35850 | 35800 | 52 |
| 341 | 20250313 | 130200 | 4827797550 | 35800 | 35800 | 35800 | 35800 | 96 |
| 342 | 20250313 | 130100 | 4824360750 | 35850 | 35850 | 35850 | 35850 | 144 |
| 343 | 20250313 | 130000 | 4819198350 | 35850 | 35850 | 35850 | 35850 | 28 |
| 344 | 20250313 | 125900 | 4818194550 | 35850 | 35850 | 35900 | 35850 | 80 |
| 345 | 20250313 | 125800 | 4815326100 | 35850 | 35950 | 35950 | 35850 | 63 |
| 346 | 20250313 | 125700 | 4813065400 | 35900 | 35850 | 35900 | 35850 | 89 |
| 347 | 20250313 | 125600 | 4809873800 | 35850 | 35950 | 35950 | 35850 | 37 |
| 348 | 20250313 | 125500 | 4808544600 | 35950 | 35850 | 35950 | 35850 | 232 |
| 349 | 20250313 | 125400 | 4800219450 | 35750 | 35800 | 35850 | 35750 | 176 |
| 350 | 20250313 | 125300 | 4793918650 | 35750 | 35800 | 35800 | 35750 | 194 |
| 351 | 20250313 | 125200 | 4786973500 | 35850 | 35900 | 35900 | 35850 | 154 |
| 352 | 20250313 | 125100 | 4781449950 | 35850 | 35900 | 35900 | 35850 | 19 |
| 353 | 20250313 | 125000 | 4780768650 | 35850 | 35900 | 35900 | 35850 | 42 |
| 354 | 20250313 | 124900 | 4779261700 | 35850 | 35850 | 35850 | 35850 | 256 |
| 355 | 20250313 | 124800 | 4770084100 | 35850 | 35900 | 35950 | 35850 | 121 |
| 356 | 20250313 | 124700 | 4765738550 | 35850 | 35900 | 35900 | 35850 | 64 |
| 357 | 20250313 | 124600 | 4763442500 | 35900 | 35875 | 35900 | 35850 | 202 |
| 358 | 20250313 | 124500 | 4756194150 | 35850 | 36000 | 36000 | 35850 | 267 |
| 359 | 20250313 | 124400 | 4746610875 | 36000 | 35900 | 36100 | 35900 | 49 |
| 360 | 20250313 | 124300 | 4744846675 | 35800 | 35950 | 35950 | 35800 | 9049 |
| 361 | 20250313 | 124200 | 4420831425 | 35900 | 35850 | 35900 | 35800 | 1720 |
| 362 | 20250313 | 124100 | 4359170225 | 35850 | 36100 | 36100 | 35850 | 1284 |
| 363 | 20250313 | 124000 | 4312956675 | 36100 | 36100 | 36100 | 35950 | 147 |
| 364 | 20250313 | 123900 | 4307656775 | 35950 | 35900 | 36050 | 35900 | 198 |
| 365 | 20250313 | 123800 | 4300528925 | 35900 | 35950 | 35950 | 35900 | 202 |
| 366 | 20250313 | 123700 | 4293274675 | 36000 | 36050 | 36100 | 36000 | 574 |
| 367 | 20250313 | 123600 | 4272582075 | 36050 | 36100 | 36100 | 36050 | 64 |
| 368 | 20250313 | 123500 | 4270272225 | 36100 | 36150 | 36150 | 36100 | 109 |
| 369 | 20250313 | 123400 | 4266336375 | 36150 | 36150 | 36150 | 36150 | 48 |
| 370 | 20250313 | 123300 | 4264601175 | 36150 | 36150 | 36200 | 36150 | 102 |
| 371 | 20250313 | 123200 | 4260910475 | 36150 | 36250 | 36250 | 36150 | 298 |
| 372 | 20250313 | 123100 | 4250116175 | 36250 | 36300 | 36300 | 36250 | 47 |
| 373 | 20250313 | 123000 | 4248411925 | 36250 | 36300 | 36300 | 36250 | 71 |
| 374 | 20250313 | 122900 | 4245835125 | 36350 | 36350 | 36350 | 36300 | 53 |
| 375 | 20250313 | 122800 | 4243908675 | 36350 | 36300 | 36350 | 36300 | 45 |
| 376 | 20250313 | 122700 | 4242274525 | 36300 | 36350 | 36350 | 36300 | 43 |
| 377 | 20250313 | 122600 | 4240713525 | 36350 | 36350 | 36400 | 36350 | 111 |
| 378 | 20250313 | 122500 | 4236678225 | 36350 | 36400 | 36400 | 36350 | 47 |
| 379 | 20250313 | 122400 | 4234967575 | 36400 | 36400 | 36400 | 36400 | 112 |
| 380 | 20250313 | 122300 | 4230890775 | 36400 | 36350 | 36400 | 36350 | 95 |
| 381 | 20250313 | 122200 | 4227433375 | 36400 | 36400 | 36400 | 36350 | 56 |
| 382 | 20250313 | 122100 | 4225395075 | 36350 | 36350 | 36350 | 36350 | 42 |
| 383 | 20250313 | 122000 | 4223868375 | 36350 | 36300 | 36350 | 36300 | 21 |
| 384 | 20250313 | 121900 | 4223105575 | 36350 | 36400 | 36400 | 36350 | 90 |
| 385 | 20250313 | 121800 | 4219833775 | 36400 | 36400 | 36400 | 36350 | 54 |
| 386 | 20250313 | 121700 | 4217868325 | 36350 | 36350 | 36350 | 36350 | 81 |
| 387 | 20250313 | 121600 | 4214923975 | 36400 | 36350 | 36400 | 36350 | 27 |
| 388 | 20250313 | 121500 | 4213941775 | 36400 | 36400 | 36400 | 36350 | 47 |
| 389 | 20250313 | 121400 | 4212231075 | 36400 | 36400 | 36400 | 36350 | 294 |
| 390 | 20250313 | 121300 | 4201533675 | 36400 | 36350 | 36400 | 36300 | 28 |
| 391 | 20250313 | 121200 | 4200515725 | 36300 | 36300 | 36400 | 36300 | 45 |
| 392 | 20250313 | 121100 | 4198880325 | 36300 | 36350 | 36350 | 36250 | 122 |
| 393 | 20250313 | 121000 | 4194445875 | 36350 | 36250 | 36350 | 36250 | 359 |
| 394 | 20250313 | 120900 | 4181425825 | 36250 | 36250 | 36300 | 36250 | 133 |
| 395 | 20250313 | 120800 | 4176604125 | 36300 | 36350 | 36350 | 36250 | 109 |
| 396 | 20250313 | 120700 | 4172643975 | 36300 | 36350 | 36350 | 36300 | 46 |
| 397 | 20250313 | 120600 | 4170972425 | 36350 | 36275 | 36350 | 36275 | 132 |
| 398 | 20250313 | 120500 | 4166175700 | 36250 | 36225 | 36250 | 36225 | 183 |
| 399 | 20250313 | 120400 | 4159542275 | 36200 | 36200 | 36300 | 36100 | 1211 |
| 400 | 20250313 | 120300 | 4115625775 | 36200 | 36050 | 36200 | 36050 | 68 |
| 401 | 20250313 | 120200 | 4113169875 | 36050 | 35800 | 36050 | 35800 | 2241 |
| 402 | 20250313 | 120100 | 4032617575 | 35750 | 35800 | 35800 | 35750 | 10 |
| 403 | 20250313 | 120000 | 4032259725 | 35850 | 35800 | 35900 | 35800 | 19 |
| 404 | 20250313 | 115900 | 4031578925 | 35800 | 35800 | 35800 | 35750 | 258 |
| 405 | 20250313 | 115800 | 4022351075 | 35750 | 35800 | 35850 | 35750 | 341 |
| 406 | 20250313 | 115700 | 4010143525 | 35850 | 35800 | 35850 | 35800 | 180 |
| 407 | 20250313 | 115600 | 4003694025 | 35800 | 35850 | 35850 | 35800 | 84 |
| 408 | 20250313 | 115500 | 4000684825 | 35800 | 35750 | 35800 | 35750 | 150 |
| 409 | 20250313 | 115400 | 3995316675 | 35800 | 35700 | 35800 | 35700 | 163 |
| 410 | 20250313 | 115300 | 3989489275 | 35700 | 35750 | 35800 | 35700 | 174 |
| 411 | 20250313 | 115200 | 3983272325 | 35750 | 35800 | 35800 | 35750 | 56 |
| 412 | 20250313 | 115100 | 3981267575 | 35800 | 35700 | 35850 | 35700 | 121 |
| 413 | 20250313 | 115000 | 3976946825 | 35700 | 35750 | 35750 | 35650 | 229 |
| 414 | 20250313 | 114900 | 3968767175 | 35650 | 35750 | 35750 | 35650 | 115 |
| 415 | 20250313 | 114800 | 3964662775 | 35700 | 35700 | 35700 | 35700 | 205 |
| 416 | 20250313 | 114700 | 3957344275 | 35700 | 35750 | 35750 | 35700 | 108 |
| 417 | 20250313 | 114600 | 3953485025 | 35800 | 35750 | 35800 | 35650 | 174 |
| 418 | 20250313 | 114500 | 3947276275 | 35800 | 35800 | 35800 | 35800 | 60 |
| 419 | 20250313 | 114400 | 3945128275 | 35750 | 35650 | 35750 | 35650 | 143 |
| 420 | 20250313 | 114300 | 3940026725 | 35650 | 35750 | 35800 | 35650 | 170 |
| 421 | 20250313 | 114200 | 3933959475 | 35650 | 35650 | 35650 | 35650 | 148 |
| 422 | 20250313 | 114100 | 3928683275 | 35750 | 35600 | 35800 | 35600 | 99 |
| 423 | 20250313 | 114000 | 3925158025 | 35600 | 35550 | 35750 | 35550 | 381 |
| 424 | 20250313 | 113900 | 3911572525 | 35550 | 35600 | 35600 | 35500 | 112 |
| 425 | 20250313 | 113800 | 3907593425 | 35500 | 35600 | 35600 | 35500 | 1261 |
| 426 | 20250313 | 113700 | 3862706225 | 35500 | 35450 | 35500 | 35450 | 167 |
| 427 | 20250313 | 113600 | 3856784625 | 35500 | 35550 | 35550 | 35500 | 284 |
| 428 | 20250313 | 113500 | 3846702175 | 35500 | 35550 | 35550 | 35500 | 659 |
| 429 | 20250313 | 113400 | 3823283675 | 35550 | 35550 | 35600 | 35550 | 243 |
| 430 | 20250313 | 113300 | 3814640625 | 35550 | 35600 | 35600 | 35550 | 203 |
| 431 | 20250313 | 113200 | 3807417575 | 35600 | 35600 | 35650 | 35600 | 304 |
| 432 | 20250313 | 113100 | 3796594675 | 35600 | 35600 | 35650 | 35550 | 143 |
| 433 | 20250313 | 113000 | 3791506875 | 35600 | 35600 | 35600 | 35600 | 82 |
| 434 | 20250313 | 112900 | 3788587675 | 35600 | 35500 | 35700 | 35500 | 482 |
| 435 | 20250313 | 112800 | 3771412625 | 35550 | 35500 | 35550 | 35500 | 124 |
| 436 | 20250313 | 112700 | 3767008775 | 35500 | 35500 | 35500 | 35500 | 112 |
| 437 | 20250313 | 112600 | 3763032775 | 35500 | 35500 | 35550 | 35500 | 150 |
| 438 | 20250313 | 112500 | 3757705025 | 35500 | 35550 | 35700 | 35500 | 542 |
| 439 | 20250313 | 112400 | 3738445925 | 35600 | 35600 | 35600 | 35550 | 147 |
| 440 | 20250313 | 112300 | 3733214525 | 35600 | 35650 | 35650 | 35600 | 409 |
| 441 | 20250313 | 112200 | 3718650475 | 35650 | 35700 | 35700 | 35650 | 190 |
| 442 | 20250313 | 112100 | 3711873475 | 35700 | 35600 | 35700 | 35550 | 120 |
| 443 | 20250313 | 112000 | 3707602525 | 35550 | 35550 | 35550 | 35550 | 137 |
| 444 | 20250313 | 111900 | 3702732175 | 35600 | 35600 | 35600 | 35600 | 353 |
| 445 | 20250313 | 111800 | 3690165375 | 35600 | 35650 | 35700 | 35600 | 372 |
| 446 | 20250313 | 111700 | 3676910475 | 35650 | 35700 | 35750 | 35650 | 260 |
| 447 | 20250313 | 111600 | 3667628325 | 35750 | 35750 | 35750 | 35750 | 184 |
| 448 | 20250313 | 111500 | 3661050325 | 35850 | 35800 | 35850 | 35750 | 181 |
| 449 | 20250313 | 111400 | 3654570975 | 35850 | 35900 | 35900 | 35800 | 204 |
| 450 | 20250313 | 111300 | 3647261175 | 35900 | 35950 | 35950 | 35850 | 41 |
| 451 | 20250313 | 111200 | 3645789275 | 35900 | 35900 | 35900 | 35900 | 272 |
| 452 | 20250313 | 111100 | 3636024475 | 35900 | 35850 | 35900 | 35850 | 127 |
| 453 | 20250313 | 111000 | 3631468925 | 35850 | 35900 | 35950 | 35850 | 420 |
| 454 | 20250313 | 110900 | 3616391225 | 35900 | 35900 | 35950 | 35900 | 111 |
| 455 | 20250313 | 110800 | 3612402625 | 35900 | 35900 | 35900 | 35850 | 148 |
| 456 | 20250313 | 110700 | 3607089525 | 35900 | 36000 | 36000 | 35900 | 184 |
| 457 | 20250313 | 110600 | 3600479725 | 36000 | 35900 | 36000 | 35900 | 123 |
| 458 | 20250313 | 110500 | 3596058325 | 36000 | 35900 | 36000 | 35900 | 391 |
| 459 | 20250313 | 110400 | 3582003825 | 35900 | 35900 | 35900 | 35850 | 285 |
| 460 | 20250313 | 110300 | 3571772375 | 35900 | 35750 | 35900 | 35750 | 403 |
| 461 | 20250313 | 110200 | 3557331675 | 35750 | 35750 | 35800 | 35750 | 399 |
| 462 | 20250313 | 110100 | 3543050650 | 35750 | 35650 | 35750 | 35650 | 200 |
| 463 | 20250313 | 110000 | 3535904150 | 35650 | 35700 | 35750 | 35650 | 215 |
| 464 | 20250313 | 105900 | 3528229350 | 35700 | 35700 | 35700 | 35700 | 391 |
| 465 | 20250313 | 105800 | 3514270650 | 35700 | 35700 | 35750 | 35700 | 187 |
| 466 | 20250313 | 105700 | 3507592050 | 35750 | 35750 | 35800 | 35750 | 206 |
| 467 | 20250313 | 105600 | 3500227100 | 35750 | 35850 | 35850 | 35750 | 311 |
| 468 | 20250313 | 105500 | 3489090700 | 35900 | 35850 | 35900 | 35850 | 99 |
| 469 | 20250313 | 105400 | 3485539350 | 35850 | 35800 | 35850 | 35750 | 1225 |
| 470 | 20250313 | 105300 | 3441696950 | 35850 | 35850 | 35900 | 35850 | 437 |
| 471 | 20250313 | 105200 | 3426030050 | 35900 | 36000 | 36000 | 35900 | 391 |
| 472 | 20250313 | 105100 | 3411984500 | 36000 | 35950 | 36000 | 35950 | 141 |
| 473 | 20250313 | 105000 | 3406914300 | 35950 | 35900 | 35950 | 35900 | 762 |
| 474 | 20250313 | 104900 | 3379525650 | 35900 | 35900 | 35900 | 35850 | 208 |
| 475 | 20250313 | 104800 | 3372062600 | 35900 | 35900 | 35900 | 35850 | 213 |
| 476 | 20250313 | 104700 | 3364422500 | 35850 | 35850 | 35950 | 35850 | 331 |
| 477 | 20250313 | 104600 | 3352555450 | 35850 | 35900 | 35900 | 35850 | 325 |
| 478 | 20250313 | 104500 | 3340899700 | 35900 | 35800 | 35950 | 35800 | 89 |
| 479 | 20250313 | 104400 | 3337710150 | 35800 | 35900 | 35900 | 35800 | 216 |
| 480 | 20250313 | 104300 | 3329975150 | 35850 | 35900 | 35950 | 35850 | 349 |
| 481 | 20250313 | 104200 | 3317447400 | 35900 | 35900 | 35950 | 35900 | 286 |
| 482 | 20250313 | 104100 | 3307179500 | 35950 | 36000 | 36000 | 35950 | 95 |
| 483 | 20250313 | 104000 | 3303762800 | 36000 | 35900 | 36000 | 35900 | 90 |
| 484 | 20250313 | 103900 | 3300526750 | 35900 | 35900 | 35950 | 35900 | 640 |
| 485 | 20250313 | 103800 | 3277537950 | 35900 | 35950 | 35950 | 35900 | 139 |
| 486 | 20250313 | 103700 | 3272546850 | 35950 | 35950 | 36050 | 35950 | 125 |
| 487 | 20250313 | 103600 | 3268051900 | 36050 | 36050 | 36050 | 36050 | 71 |
| 488 | 20250313 | 103500 | 3265492350 | 36150 | 36250 | 36250 | 36000 | 109 |
| 489 | 20250313 | 103400 | 3261560450 | 36250 | 36000 | 36250 | 36000 | 386 |
| 490 | 20250313 | 103300 | 3247623050 | 35900 | 36050 | 36050 | 35900 | 69 |
| 491 | 20250313 | 103200 | 3245139300 | 36050 | 35850 | 36050 | 35850 | 275 |
| 492 | 20250313 | 103100 | 3235263900 | 35800 | 35900 | 35900 | 35800 | 931 |
| 493 | 20250313 | 103000 | 3201895400 | 35850 | 35900 | 36000 | 35850 | 300 |
| 494 | 20250313 | 102900 | 3191129350 | 35900 | 35950 | 35950 | 35900 | 174 |
| 495 | 20250313 | 102800 | 3184877850 | 35850 | 35850 | 35850 | 35850 | 1074 |
| 496 | 20250313 | 102700 | 3146374950 | 35850 | 35900 | 35900 | 35850 | 93 |
| 497 | 20250313 | 102600 | 3143038900 | 36000 | 35900 | 36000 | 35900 | 796 |
| 498 | 20250313 | 102500 | 3114436550 | 35900 | 36000 | 36000 | 35900 | 310 |
| 499 | 20250313 | 102400 | 3103302750 | 36000 | 36000 | 36050 | 36000 | 379 |
| 500 | 20250313 | 102300 | 3089657850 | 36000 | 36000 | 36050 | 36000 | 311 |
| 501 | 20250313 | 102200 | 3078457000 | 36000 | 36150 | 36150 | 36000 | 415 |
| 502 | 20250313 | 102100 | 3063491450 | 36150 | 36150 | 36150 | 36150 | 181 |
| 503 | 20250313 | 102000 | 3056948300 | 36150 | 36200 | 36250 | 36150 | 228 |
| 504 | 20250313 | 101900 | 3048694700 | 36250 | 36250 | 36250 | 36200 | 50 |
| 505 | 20250313 | 101800 | 3046882300 | 36350 | 36350 | 36350 | 36300 | 57 |
| 506 | 20250313 | 101700 | 3044810500 | 36300 | 36400 | 36400 | 36250 | 97 |
| 507 | 20250313 | 101600 | 3041292150 | 36250 | 36375 | 36400 | 36250 | 321 |
| 508 | 20250313 | 101500 | 3029624275 | 36375 | 36400 | 36400 | 36375 | 5 |
| 509 | 20250313 | 101400 | 3029442325 | 36375 | 36375 | 36400 | 36375 | 79 |
| 510 | 20250313 | 101300 | 3026566800 | 36350 | 36250 | 36350 | 36250 | 331 |
| 511 | 20250313 | 101200 | 3014561300 | 36150 | 36200 | 36200 | 36150 | 35 |
| 512 | 20250313 | 101100 | 3013294450 | 36150 | 36200 | 36200 | 36150 | 52 |
| 513 | 20250313 | 101000 | 3011412150 | 36200 | 36200 | 36200 | 36150 | 9 |
| 514 | 20250313 | 100900 | 3011086450 | 36200 | 36150 | 36250 | 36150 | 858 |
| 515 | 20250313 | 100800 | 2980026700 | 36150 | 36150 | 36150 | 36000 | 324 |
| 516 | 20250313 | 100700 | 2968349450 | 36000 | 36200 | 36200 | 36000 | 552 |
| 517 | 20250313 | 100600 | 2948452900 | 36200 | 36150 | 36200 | 36050 | 495 |
| 518 | 20250313 | 100500 | 2930563150 | 36100 | 36100 | 36150 | 36100 | 51 |
| 519 | 20250313 | 100400 | 2928721600 | 36150 | 36100 | 36150 | 36100 | 559 |
| 520 | 20250313 | 100300 | 2908535200 | 36050 | 36100 | 36150 | 36050 | 440 |
| 521 | 20250313 | 100200 | 2892643300 | 36100 | 36200 | 36200 | 36100 | 166 |
| 522 | 20250313 | 100100 | 2886640400 | 36200 | 36250 | 36250 | 36200 | 356 |
| 523 | 20250313 | 100000 | 2873747700 | 36200 | 36200 | 36250 | 36150 | 215 |
| 524 | 20250313 | 095900 | 2865965150 | 36200 | 36200 | 36250 | 36200 | 363 |
| 525 | 20250313 | 095800 | 2852824050 | 36250 | 36200 | 36250 | 36200 | 109 |
| 526 | 20250313 | 095700 | 2848872950 | 36250 | 36250 | 36300 | 36250 | 386 |
| 527 | 20250313 | 095600 | 2834880050 | 36250 | 36200 | 36250 | 36150 | 161 |
| 528 | 20250313 | 095500 | 2829047500 | 36250 | 36250 | 36250 | 36150 | 178 |
| 529 | 20250313 | 095400 | 2822608500 | 36150 | 36250 | 36250 | 36150 | 177 |
| 530 | 20250313 | 095300 | 2816199650 | 36100 | 36200 | 36200 | 36100 | 76 |
| 531 | 20250313 | 095200 | 2813449150 | 36300 | 36300 | 36300 | 36000 | 560 |
| 532 | 20250313 | 095100 | 2793188000 | 36250 | 36250 | 36250 | 36250 | 124 |
| 533 | 20250313 | 095000 | 2788693000 | 36250 | 36350 | 36350 | 36250 | 645 |
| 534 | 20250313 | 094900 | 2765285400 | 36400 | 36700 | 36700 | 36400 | 1206 |
| 535 | 20250313 | 094800 | 2721164900 | 36800 | 36800 | 36800 | 36700 | 372 |
| 536 | 20250313 | 094700 | 2707508950 | 36800 | 36850 | 36850 | 36750 | 515 |
| 537 | 20250313 | 094600 | 2688554775 | 36850 | 36600 | 36850 | 36550 | 4832 |
| 538 | 20250313 | 094500 | 2510877825 | 36650 | 36750 | 36750 | 36650 | 766 |
| 539 | 20250313 | 094400 | 2482775825 | 36750 | 36600 | 36850 | 36300 | 1048 |
| 540 | 20250313 | 094300 | 2444235825 | 36600 | 36700 | 36925 | 36600 | 1732 |
| 541 | 20250313 | 094200 | 2380421650 | 36700 | 36100 | 36950 | 36100 | 11757 |
| 542 | 20250313 | 094100 | 1950102950 | 36100 | 35950 | 36100 | 35950 | 1302 |
| 543 | 20250313 | 094000 | 1903222650 | 36000 | 36000 | 36000 | 36000 | 426 |
| 544 | 20250313 | 093900 | 1887886650 | 36000 | 36050 | 36100 | 36000 | 42 |
| 545 | 20250313 | 093800 | 1886372500 | 35950 | 35800 | 36050 | 35800 | 832 |
| 546 | 20250313 | 093700 | 1856436700 | 35900 | 35850 | 35900 | 35800 | 209 |
| 547 | 20250313 | 093600 | 1848950750 | 35850 | 35750 | 35900 | 35750 | 440 |
| 548 | 20250313 | 093500 | 1833184900 | 35750 | 35800 | 35850 | 35750 | 158 |
| 549 | 20250313 | 093400 | 1827532050 | 35800 | 36000 | 36050 | 35800 | 992 |
| 550 | 20250313 | 093300 | 1791931200 | 36000 | 35900 | 36000 | 35900 | 390 |
| 551 | 20250313 | 093200 | 1777904250 | 35950 | 35950 | 35950 | 35900 | 313 |
| 552 | 20250313 | 093100 | 1766665700 | 35900 | 35950 | 35950 | 35900 | 883 |
| 553 | 20250313 | 093000 | 1734921950 | 35950 | 36150 | 36150 | 35850 | 870 |
| 554 | 20250313 | 092900 | 1703625700 | 36050 | 36250 | 36250 | 36050 | 338 |
| 555 | 20250313 | 092800 | 1691400500 | 36250 | 36300 | 36350 | 36200 | 639 |
| 556 | 20250313 | 092700 | 1668215450 | 36350 | 36150 | 36400 | 36150 | 4096 |
| 557 | 20250313 | 092600 | 1519739450 | 36100 | 36050 | 36100 | 35950 | 817 |
| 558 | 20250313 | 092500 | 1490303600 | 35950 | 35850 | 35950 | 35850 | 676 |
| 559 | 20250313 | 092400 | 1466062850 | 35900 | 36000 | 36050 | 35850 | 504 |
| 560 | 20250313 | 092300 | 1447960200 | 36100 | 36100 | 36100 | 36000 | 1083 |
| 561 | 20250313 | 092200 | 1408941200 | 36050 | 36000 | 36200 | 35950 | 778 |
| 562 | 20250313 | 092100 | 1380872150 | 36000 | 36050 | 36100 | 36000 | 577 |
| 563 | 20250313 | 092000 | 1360079400 | 36150 | 36000 | 36250 | 36000 | 1177 |
| 564 | 20250313 | 091900 | 1317537150 | 36050 | 36050 | 36100 | 35850 | 766 |
| 565 | 20250313 | 091800 | 1290016750 | 36050 | 35900 | 36050 | 35800 | 2625 |
| 566 | 20250313 | 091700 | 1195605750 | 36100 | 36400 | 36400 | 35850 | 1760 |
| 567 | 20250313 | 091600 | 1132226575 | 36400 | 36600 | 36600 | 36250 | 957 |
| 568 | 20250313 | 091500 | 1097371825 | 36550 | 36700 | 36750 | 36500 | 964 |
| 569 | 20250313 | 091400 | 1062047475 | 36800 | 36750 | 36800 | 36600 | 2221 |
| 570 | 20250313 | 091300 | 980413825 | 36800 | 36600 | 36800 | 36550 | 1155 |
| 571 | 20250313 | 091200 | 938026375 | 36650 | 36650 | 36800 | 36550 | 985 |
| 572 | 20250313 | 091100 | 901877575 | 36750 | 36350 | 36800 | 36350 | 2130 |
| 573 | 20250313 | 091000 | 823944525 | 36350 | 36500 | 36550 | 36050 | 2439 |
| 574 | 20250313 | 090900 | 735144925 | 36300 | 36350 | 36500 | 36300 | 4182 |
| 575 | 20250313 | 090800 | 582972075 | 36350 | 36200 | 36400 | 36200 | 1576 |
| 576 | 20250313 | 090700 | 525776125 | 36200 | 35650 | 36200 | 35650 | 5184 |
| 577 | 20250313 | 090600 | 339239225 | 35800 | 35600 | 35800 | 35600 | 1019 |
| 578 | 20250313 | 090500 | 302877025 | 35650 | 35450 | 35650 | 35350 | 1376 |
| 579 | 20250313 | 090400 | 253968475 | 35400 | 35300 | 35400 | 35300 | 827 |
| 580 | 20250313 | 090300 | 224755575 | 35350 | 35500 | 35550 | 35300 | 627 |
| 581 | 20250313 | 090200 | 202472025 | 35550 | 35300 | 35600 | 35200 | 1931 |
| 582 | 20250313 | 090100 | 134134475 | 35350 | 35100 | 35350 | 34850 | 1710 |
| 583 | 20250313 | 090000 | 74170250 | 34900 | 34650 | 35100 | 34650 | 1646 |