31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 3 | 20250312 | 183700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250312 | 183600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250312 | 183500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250312 | 183400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250312 | 183300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250312 | 183200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250312 | 183100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250312 | 183000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250312 | 182900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250312 | 182800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250312 | 182700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250312 | 182600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250312 | 182500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250312 | 182400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250312 | 182300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250312 | 182200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250312 | 182100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250312 | 182000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250312 | 181900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250312 | 181800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250312 | 181700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250312 | 181600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250312 | 181500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250312 | 181400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250312 | 181300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250312 | 181200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250312 | 181100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250312 | 181000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250312 | 180900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250312 | 180800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 33 | 20250312 | 180700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250312 | 180600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250312 | 180500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250312 | 180400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250312 | 180300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250312 | 180200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250312 | 180100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250312 | 180000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250312 | 175900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250312 | 175800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250312 | 175700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250312 | 175600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250312 | 175500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250312 | 175400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250312 | 175300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250312 | 175200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250312 | 175100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250312 | 175000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250312 | 174900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250312 | 174800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250312 | 174700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250312 | 174600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250312 | 174500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250312 | 174400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250312 | 174300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250312 | 174200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250312 | 174100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250312 | 174000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250312 | 173900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250312 | 173800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 63 | 20250312 | 173700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250312 | 173600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250312 | 173500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250312 | 173400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250312 | 173300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250312 | 173200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250312 | 173100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250312 | 173000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250312 | 172900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250312 | 172800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250312 | 172700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250312 | 172600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250312 | 172500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250312 | 172400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250312 | 172300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250312 | 172200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250312 | 172100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250312 | 172000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250312 | 171900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250312 | 171800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250312 | 171700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250312 | 171600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250312 | 171500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250312 | 171400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250312 | 171300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250312 | 171200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250312 | 171100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250312 | 171000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250312 | 170900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250312 | 170800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 93 | 20250312 | 170700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250312 | 170600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250312 | 170500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250312 | 170400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250312 | 170300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250312 | 170200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250312 | 170100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250312 | 170000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250312 | 165900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250312 | 165800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250312 | 165700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250312 | 165600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250312 | 165500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250312 | 165400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250312 | 165300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250312 | 165200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250312 | 165100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250312 | 165000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250312 | 164900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250312 | 164800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250312 | 164700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250312 | 164600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250312 | 164500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250312 | 164400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250312 | 164300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250312 | 164200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250312 | 164100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250312 | 164000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250312 | 163900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250312 | 163800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 123 | 20250312 | 163700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250312 | 163600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250312 | 163500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250312 | 163400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250312 | 163300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250312 | 163200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250312 | 163100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250312 | 163000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250312 | 162900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250312 | 162800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250312 | 162700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250312 | 162600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250312 | 162500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250312 | 162400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250312 | 162300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250312 | 162200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250312 | 162100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250312 | 162000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250312 | 161900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250312 | 161800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250312 | 161700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250312 | 161600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250312 | 161500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250312 | 161400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250312 | 161300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250312 | 161200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250312 | 161100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250312 | 161000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250312 | 160900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250312 | 160800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 153 | 20250312 | 160700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250312 | 160600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250312 | 160500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250312 | 160400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250312 | 160300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250312 | 160200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250312 | 160100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250312 | 160000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250312 | 155900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250312 | 155800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250312 | 155700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250312 | 155600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250312 | 155500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250312 | 155400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250312 | 155300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250312 | 155200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250312 | 155100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250312 | 155000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250312 | 154900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250312 | 154800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250312 | 154700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250312 | 154600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250312 | 154500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250312 | 154400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250312 | 154300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250312 | 154200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250312 | 154100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250312 | 154000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250312 | 153900 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250312 | 153800 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 183 | 20250312 | 153700 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250312 | 153600 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250312 | 153500 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250312 | 153400 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250312 | 153300 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250312 | 153200 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250312 | 153100 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250312 | 153000 | 2625306050 | 21800 | 21800 | 21800 | 21800 | 3699 |
| 191 | 20250312 | 152900 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250312 | 152800 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250312 | 152700 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250312 | 152600 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250312 | 152500 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250312 | 152400 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250312 | 152300 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250312 | 152200 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250312 | 152100 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250312 | 152000 | 2544667850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250312 | 151900 | 2544667850 | 21750 | 21750 | 21750 | 21700 | 449 |
| 202 | 20250312 | 151800 | 2534909400 | 21700 | 21750 | 21750 | 21700 | 450 |
| 203 | 20250312 | 151700 | 2525128300 | 21700 | 21700 | 21750 | 21700 | 252 |
| 204 | 20250312 | 151600 | 2519656850 | 21700 | 21700 | 21700 | 21700 | 612 |
| 205 | 20250312 | 151500 | 2506376450 | 21700 | 21700 | 21750 | 21700 | 286 |
| 206 | 20250312 | 151400 | 2500161950 | 21750 | 21700 | 21750 | 21700 | 64 |
| 207 | 20250312 | 151300 | 2498772500 | 21700 | 21700 | 21750 | 21700 | 199 |
| 208 | 20250312 | 151200 | 2494454150 | 21750 | 21750 | 21750 | 21700 | 220 |
| 209 | 20250312 | 151100 | 2489673150 | 21750 | 21750 | 21800 | 21750 | 1317 |
| 210 | 20250312 | 151000 | 2461027250 | 21750 | 21750 | 21800 | 21750 | 488 |
| 211 | 20250312 | 150900 | 2450412250 | 21750 | 21750 | 21800 | 21750 | 83 |
| 212 | 20250312 | 150800 | 2448606450 | 21750 | 21750 | 21800 | 21750 | 42 |
| 213 | 20250312 | 150700 | 2447692850 | 21750 | 21750 | 21800 | 21750 | 339 |
| 214 | 20250312 | 150600 | 2440307900 | 21750 | 21800 | 21800 | 21750 | 178 |
| 215 | 20250312 | 150500 | 2436436350 | 21750 | 21800 | 21800 | 21750 | 153 |
| 216 | 20250312 | 150400 | 2433105700 | 21800 | 21750 | 21800 | 21750 | 61 |
| 217 | 20250312 | 150300 | 2431778650 | 21750 | 21800 | 21800 | 21750 | 217 |
| 218 | 20250312 | 150200 | 2427055250 | 21750 | 21800 | 21800 | 21750 | 1547 |
| 219 | 20250312 | 150100 | 2393367700 | 21800 | 21700 | 21800 | 21700 | 3027 |
| 220 | 20250312 | 150000 | 2327523300 | 21650 | 21700 | 21750 | 21650 | 321 |
| 221 | 20250312 | 145900 | 2320562800 | 21700 | 21700 | 21700 | 21700 | 620 |
| 222 | 20250312 | 145800 | 2307108800 | 21700 | 21700 | 21700 | 21700 | 28 |
| 223 | 20250312 | 145700 | 2306501200 | 21750 | 21700 | 21750 | 21700 | 69 |
| 224 | 20250312 | 145600 | 2305003800 | 21700 | 21700 | 21700 | 21700 | 227 |
| 225 | 20250312 | 145500 | 2300077900 | 21700 | 21750 | 21750 | 21700 | 63 |
| 226 | 20250312 | 145400 | 2298710750 | 21700 | 21700 | 21700 | 21700 | 29 |
| 227 | 20250312 | 145300 | 2298081450 | 21700 | 21700 | 21750 | 21700 | 250 |
| 228 | 20250312 | 145200 | 2292654950 | 21700 | 21700 | 21700 | 21700 | 90 |
| 229 | 20250312 | 145100 | 2290701950 | 21700 | 21700 | 21700 | 21700 | 79 |
| 230 | 20250312 | 145000 | 2288987650 | 21700 | 21700 | 21750 | 21700 | 191 |
| 231 | 20250312 | 144900 | 2284842750 | 21700 | 21750 | 21750 | 21700 | 669 |
| 232 | 20250312 | 144800 | 2270324950 | 21700 | 21700 | 21750 | 21700 | 673 |
| 233 | 20250312 | 144700 | 2255712525 | 21650 | 21650 | 21650 | 21650 | 63 |
| 234 | 20250312 | 144600 | 2254348575 | 21650 | 21650 | 21650 | 21650 | 215 |
| 235 | 20250312 | 144500 | 2249693825 | 21650 | 21650 | 21650 | 21650 | 62 |
| 236 | 20250312 | 144400 | 2248351525 | 21650 | 21700 | 21700 | 21650 | 66 |
| 237 | 20250312 | 144300 | 2246922125 | 21650 | 21650 | 21650 | 21650 | 175 |
| 238 | 20250312 | 144200 | 2243133375 | 21650 | 21650 | 21650 | 21650 | 107 |
| 239 | 20250312 | 144100 | 2240816825 | 21650 | 21650 | 21700 | 21650 | 73 |
| 240 | 20250312 | 144000 | 2239235375 | 21650 | 21650 | 21650 | 21650 | 250 |
| 241 | 20250312 | 143900 | 2233822875 | 21650 | 21650 | 21700 | 21650 | 430 |
| 242 | 20250312 | 143800 | 2224501275 | 21650 | 21700 | 21700 | 21650 | 46 |
| 243 | 20250312 | 143700 | 2223505175 | 21700 | 21700 | 21750 | 21650 | 413 |
| 244 | 20250312 | 143600 | 2214546025 | 21700 | 21650 | 21750 | 21650 | 227 |
| 245 | 20250312 | 143500 | 2209627475 | 21750 | 21700 | 21750 | 21650 | 324 |
| 246 | 20250312 | 143400 | 2202606175 | 21650 | 21650 | 21750 | 21600 | 871 |
| 247 | 20250312 | 143300 | 2183748675 | 21650 | 21700 | 21700 | 21650 | 1008 |
| 248 | 20250312 | 143200 | 2161876175 | 21700 | 21700 | 21750 | 21700 | 115 |
| 249 | 20250312 | 143100 | 2159378525 | 21700 | 21700 | 21700 | 21700 | 587 |
| 250 | 20250312 | 143000 | 2146640625 | 21700 | 21750 | 21750 | 21700 | 56 |
| 251 | 20250312 | 142900 | 2145424825 | 21700 | 21700 | 21750 | 21700 | 194 |
| 252 | 20250312 | 142800 | 2141214025 | 21700 | 21650 | 21700 | 21650 | 209 |
| 253 | 20250312 | 142700 | 2136680875 | 21650 | 21650 | 21650 | 21650 | 105 |
| 254 | 20250312 | 142600 | 2134407625 | 21700 | 21700 | 21700 | 21650 | 287 |
| 255 | 20250312 | 142500 | 2128184700 | 21650 | 21700 | 21750 | 21650 | 92 |
| 256 | 20250312 | 142400 | 2126190200 | 21650 | 21650 | 21750 | 21650 | 284 |
| 257 | 20250312 | 142300 | 2120017200 | 21700 | 21650 | 21700 | 21650 | 1301 |
| 258 | 20250312 | 142200 | 2091795350 | 21650 | 21650 | 21650 | 21600 | 139 |
| 259 | 20250312 | 142100 | 2088786850 | 21700 | 21650 | 21700 | 21600 | 47 |
| 260 | 20250312 | 142000 | 2087770200 | 21600 | 21650 | 21700 | 21600 | 76 |
| 261 | 20250312 | 141900 | 2086127100 | 21600 | 21600 | 21650 | 21600 | 157 |
| 262 | 20250312 | 141800 | 2082733100 | 21650 | 21600 | 21650 | 21600 | 132 |
| 263 | 20250312 | 141700 | 2079879400 | 21600 | 21600 | 21650 | 21600 | 68 |
| 264 | 20250312 | 141600 | 2078410500 | 21650 | 21650 | 21650 | 21600 | 243 |
| 265 | 20250312 | 141500 | 2073156700 | 21650 | 21700 | 21700 | 21650 | 272 |
| 266 | 20250312 | 141400 | 2067266200 | 21650 | 21650 | 21650 | 21600 | 84 |
| 267 | 20250312 | 141300 | 2065450300 | 21650 | 21600 | 21650 | 21600 | 56 |
| 268 | 20250312 | 141200 | 2064240300 | 21600 | 21650 | 21700 | 21600 | 302 |
| 269 | 20250312 | 141100 | 2057704600 | 21600 | 21650 | 21650 | 21600 | 57 |
| 270 | 20250312 | 141000 | 2056473100 | 21650 | 21600 | 21650 | 21600 | 137 |
| 271 | 20250312 | 140900 | 2053513600 | 21650 | 21650 | 21650 | 21600 | 1109 |
| 272 | 20250312 | 140800 | 2029513700 | 21600 | 21600 | 21600 | 21600 | 59 |
| 273 | 20250312 | 140700 | 2028239300 | 21600 | 21600 | 21600 | 21600 | 68 |
| 274 | 20250312 | 140600 | 2026770500 | 21600 | 21600 | 21650 | 21600 | 113 |
| 275 | 20250312 | 140500 | 2024329200 | 21600 | 21600 | 21600 | 21600 | 190 |
| 276 | 20250312 | 140400 | 2020225200 | 21600 | 21600 | 21600 | 21600 | 98 |
| 277 | 20250312 | 140300 | 2018108400 | 21600 | 21600 | 21600 | 21600 | 45 |
| 278 | 20250312 | 140200 | 2017136400 | 21600 | 21600 | 21600 | 21600 | 173 |
| 279 | 20250312 | 140100 | 2013399600 | 21600 | 21650 | 21650 | 21600 | 51 |
| 280 | 20250312 | 140000 | 2012297750 | 21650 | 21625 | 21650 | 21600 | 171 |
| 281 | 20250312 | 135900 | 2008599650 | 21600 | 21600 | 21650 | 21600 | 168 |
| 282 | 20250312 | 135800 | 2004968050 | 21650 | 21600 | 21650 | 21600 | 96 |
| 283 | 20250312 | 135700 | 2002893750 | 21650 | 21700 | 21700 | 21600 | 81 |
| 284 | 20250312 | 135600 | 2001140550 | 21650 | 21650 | 21650 | 21600 | 157 |
| 285 | 20250312 | 135500 | 1997746100 | 21650 | 21650 | 21650 | 21650 | 284 |
| 286 | 20250312 | 135400 | 1991597500 | 21650 | 21650 | 21650 | 21650 | 151 |
| 287 | 20250312 | 135300 | 1988328350 | 21650 | 21700 | 21700 | 21650 | 169 |
| 288 | 20250312 | 135200 | 1984667200 | 21650 | 21600 | 21650 | 21600 | 163 |
| 289 | 20250312 | 135100 | 1981143450 | 21650 | 21650 | 21650 | 21600 | 71 |
| 290 | 20250312 | 135000 | 1979608300 | 21600 | 21600 | 21650 | 21600 | 170 |
| 291 | 20250312 | 134900 | 1975935400 | 21650 | 21650 | 21650 | 21600 | 716 |
| 292 | 20250312 | 134800 | 1960438800 | 21650 | 21650 | 21650 | 21600 | 409 |
| 293 | 20250312 | 134700 | 1951585050 | 21650 | 21650 | 21650 | 21650 | 104 |
| 294 | 20250312 | 134600 | 1949333450 | 21650 | 21650 | 21650 | 21650 | 237 |
| 295 | 20250312 | 134500 | 1944202400 | 21650 | 21650 | 21650 | 21650 | 194 |
| 296 | 20250312 | 134400 | 1940002300 | 21650 | 21650 | 21650 | 21650 | 65 |
| 297 | 20250312 | 134300 | 1938595050 | 21650 | 21650 | 21700 | 21650 | 339 |
| 298 | 20250312 | 134200 | 1931251700 | 21650 | 21650 | 21650 | 21650 | 234 |
| 299 | 20250312 | 134100 | 1926185600 | 21700 | 21650 | 21700 | 21650 | 50 |
| 300 | 20250312 | 134000 | 1925103000 | 21650 | 21650 | 21650 | 21650 | 245 |
| 301 | 20250312 | 133900 | 1919798750 | 21700 | 21650 | 21700 | 21650 | 173 |
| 302 | 20250312 | 133800 | 1916051450 | 21650 | 21700 | 21700 | 21650 | 400 |
| 303 | 20250312 | 133700 | 1907387100 | 21650 | 21700 | 21700 | 21650 | 81 |
| 304 | 20250312 | 133600 | 1905631850 | 21650 | 21650 | 21700 | 21650 | 209 |
| 305 | 20250312 | 133500 | 1901101950 | 21700 | 21650 | 21700 | 21650 | 402 |
| 306 | 20250312 | 133400 | 1892394800 | 21650 | 21650 | 21650 | 21650 | 90 |
| 307 | 20250312 | 133300 | 1890446300 | 21700 | 21650 | 21700 | 21650 | 74 |
| 308 | 20250312 | 133200 | 1888843700 | 21650 | 21650 | 21650 | 21650 | 211 |
| 309 | 20250312 | 133100 | 1884275550 | 21700 | 21650 | 21700 | 21650 | 79 |
| 310 | 20250312 | 133000 | 1882563750 | 21650 | 21700 | 21700 | 21650 | 59 |
| 311 | 20250312 | 132900 | 1881285850 | 21700 | 21700 | 21700 | 21650 | 127 |
| 312 | 20250312 | 132800 | 1878535500 | 21700 | 21700 | 21700 | 21650 | 259 |
| 313 | 20250312 | 132700 | 1872923250 | 21650 | 21700 | 21700 | 21650 | 96 |
| 314 | 20250312 | 132600 | 1870842500 | 21700 | 21650 | 21750 | 21650 | 105 |
| 315 | 20250312 | 132500 | 1868564400 | 21700 | 21600 | 21750 | 21600 | 249 |
| 316 | 20250312 | 132400 | 1863172350 | 21600 | 21650 | 21750 | 21600 | 3619 |
| 317 | 20250312 | 132300 | 1784810600 | 21700 | 21700 | 21700 | 21650 | 92 |
| 318 | 20250312 | 132200 | 1782816150 | 21650 | 21700 | 21700 | 21650 | 585 |
| 319 | 20250312 | 132100 | 1770122650 | 21700 | 21700 | 21700 | 21650 | 222 |
| 320 | 20250312 | 132000 | 1765306100 | 21700 | 21700 | 21700 | 21650 | 150 |
| 321 | 20250312 | 131900 | 1762056200 | 21650 | 21700 | 21750 | 21650 | 166 |
| 322 | 20250312 | 131800 | 1758454800 | 21650 | 21700 | 21700 | 21650 | 545 |
| 323 | 20250312 | 131700 | 1746636800 | 21750 | 21700 | 21750 | 21700 | 153 |
| 324 | 20250312 | 131600 | 1743316600 | 21700 | 21650 | 21750 | 21650 | 75 |
| 325 | 20250312 | 131500 | 1741688950 | 21650 | 21700 | 21700 | 21650 | 182 |
| 326 | 20250312 | 131400 | 1737748250 | 21650 | 21700 | 21700 | 21650 | 87 |
| 327 | 20250312 | 131300 | 1735864150 | 21650 | 21650 | 21750 | 21650 | 68 |
| 328 | 20250312 | 131200 | 1734390850 | 21750 | 21650 | 21750 | 21650 | 94 |
| 329 | 20250312 | 131100 | 1732355500 | 21650 | 21700 | 21750 | 21650 | 424 |
| 330 | 20250312 | 131000 | 1723154400 | 21650 | 21650 | 21650 | 21650 | 134 |
| 331 | 20250312 | 130900 | 1720253300 | 21650 | 21700 | 21700 | 21650 | 97 |
| 332 | 20250312 | 130800 | 1718150450 | 21700 | 21650 | 21750 | 21650 | 260 |
| 333 | 20250312 | 130700 | 1712513200 | 21700 | 21650 | 21700 | 21650 | 79 |
| 334 | 20250312 | 130600 | 1710800300 | 21650 | 21700 | 21700 | 21650 | 65 |
| 335 | 20250312 | 130500 | 1709392400 | 21650 | 21650 | 21700 | 21650 | 261 |
| 336 | 20250312 | 130400 | 1703738900 | 21750 | 21700 | 21750 | 21650 | 102 |
| 337 | 20250312 | 130300 | 1701527750 | 21750 | 21650 | 21750 | 21650 | 46 |
| 338 | 20250312 | 130200 | 1700531500 | 21700 | 21650 | 21700 | 21650 | 96 |
| 339 | 20250312 | 130100 | 1698452400 | 21700 | 21700 | 21700 | 21650 | 155 |
| 340 | 20250312 | 130000 | 1695092550 | 21700 | 21750 | 21750 | 21650 | 50 |
| 341 | 20250312 | 125900 | 1694009450 | 21700 | 21650 | 21700 | 21650 | 74 |
| 342 | 20250312 | 125800 | 1692406250 | 21700 | 21750 | 21750 | 21650 | 155 |
| 343 | 20250312 | 125700 | 1689046950 | 21650 | 21700 | 21700 | 21650 | 273 |
| 344 | 20250312 | 125600 | 1683125400 | 21700 | 21700 | 21700 | 21700 | 19 |
| 345 | 20250312 | 125500 | 1682713100 | 21700 | 21750 | 21750 | 21700 | 164 |
| 346 | 20250312 | 125400 | 1679154250 | 21700 | 21700 | 21700 | 21700 | 95 |
| 347 | 20250312 | 125300 | 1677092750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 348 | 20250312 | 125200 | 1677092750 | 21700 | 21700 | 21700 | 21650 | 87 |
| 349 | 20250312 | 125100 | 1675205400 | 21700 | 21700 | 21700 | 21700 | 204 |
| 350 | 20250312 | 125000 | 1670778600 | 21700 | 21700 | 21750 | 21700 | 36 |
| 351 | 20250312 | 124900 | 1669997300 | 21700 | 21700 | 21700 | 21700 | 21 |
| 352 | 20250312 | 124800 | 1669541600 | 21700 | 21700 | 21700 | 21700 | 298 |
| 353 | 20250312 | 124700 | 1663075000 | 21700 | 21700 | 21700 | 21700 | 38 |
| 354 | 20250312 | 124600 | 1662250400 | 21700 | 21700 | 21700 | 21700 | 7 |
| 355 | 20250312 | 124500 | 1662098500 | 21700 | 21700 | 21750 | 21700 | 87 |
| 356 | 20250312 | 124400 | 1660210500 | 21750 | 21750 | 21750 | 21700 | 70 |
| 357 | 20250312 | 124300 | 1658691400 | 21700 | 21700 | 21700 | 21700 | 61 |
| 358 | 20250312 | 124200 | 1657367700 | 21700 | 21700 | 21700 | 21700 | 28 |
| 359 | 20250312 | 124100 | 1656760100 | 21700 | 21750 | 21750 | 21700 | 147 |
| 360 | 20250312 | 124000 | 1653570100 | 21700 | 21700 | 21700 | 21700 | 39 |
| 361 | 20250312 | 123900 | 1652723800 | 21700 | 21700 | 21700 | 21700 | 24 |
| 362 | 20250312 | 123800 | 1652203000 | 21700 | 21700 | 21750 | 21700 | 131 |
| 363 | 20250312 | 123700 | 1649360250 | 21750 | 21700 | 21750 | 21700 | 77 |
| 364 | 20250312 | 123600 | 1647689250 | 21700 | 21725 | 21725 | 21700 | 14 |
| 365 | 20250312 | 123500 | 1647385425 | 21700 | 21700 | 21725 | 21700 | 71 |
| 366 | 20250312 | 123400 | 1645844675 | 21700 | 21700 | 21700 | 21700 | 188 |
| 367 | 20250312 | 123300 | 1641765075 | 21700 | 21700 | 21700 | 21700 | 41 |
| 368 | 20250312 | 123200 | 1640875375 | 21700 | 21700 | 21700 | 21700 | 31 |
| 369 | 20250312 | 123100 | 1640202675 | 21700 | 21700 | 21700 | 21700 | 222 |
| 370 | 20250312 | 123000 | 1635385275 | 21750 | 21700 | 21750 | 21700 | 60 |
| 371 | 20250312 | 122900 | 1634083125 | 21700 | 21700 | 21700 | 21700 | 345 |
| 372 | 20250312 | 122800 | 1626596625 | 21750 | 21700 | 21750 | 21700 | 64 |
| 373 | 20250312 | 122700 | 1625207775 | 21700 | 21700 | 21750 | 21700 | 188 |
| 374 | 20250312 | 122600 | 1621128125 | 21700 | 21700 | 21700 | 21700 | 300 |
| 375 | 20250312 | 122500 | 1614618125 | 21700 | 21700 | 21700 | 21700 | 65 |
| 376 | 20250312 | 122400 | 1613207625 | 21700 | 21700 | 21700 | 21700 | 131 |
| 377 | 20250312 | 122300 | 1610364925 | 21750 | 21700 | 21750 | 21700 | 13 |
| 378 | 20250312 | 122200 | 1610082775 | 21750 | 21750 | 21750 | 21700 | 112 |
| 379 | 20250312 | 122100 | 1607647725 | 21750 | 21700 | 21750 | 21700 | 220 |
| 380 | 20250312 | 122000 | 1602872375 | 21750 | 21750 | 21750 | 21700 | 32 |
| 381 | 20250312 | 121900 | 1602177775 | 21700 | 21700 | 21750 | 21700 | 10 |
| 382 | 20250312 | 121800 | 1601960725 | 21750 | 21700 | 21750 | 21700 | 352 |
| 383 | 20250312 | 121700 | 1594310450 | 21750 | 21700 | 21750 | 21700 | 778 |
| 384 | 20250312 | 121600 | 1577427800 | 21700 | 21750 | 21750 | 21700 | 23 |
| 385 | 20250312 | 121500 | 1576928600 | 21700 | 21700 | 21700 | 21700 | 16 |
| 386 | 20250312 | 121400 | 1576581400 | 21700 | 21700 | 21750 | 21700 | 166 |
| 387 | 20250312 | 121300 | 1572978100 | 21700 | 21700 | 21700 | 21700 | 49 |
| 388 | 20250312 | 121200 | 1571914800 | 21700 | 21700 | 21700 | 21700 | 10 |
| 389 | 20250312 | 121100 | 1571697800 | 21750 | 21700 | 21750 | 21700 | 143 |
| 390 | 20250312 | 121000 | 1568594600 | 21700 | 21700 | 21700 | 21700 | 69 |
| 391 | 20250312 | 120900 | 1567097300 | 21700 | 21700 | 21700 | 21700 | 15 |
| 392 | 20250312 | 120800 | 1566771800 | 21700 | 21650 | 21750 | 21650 | 215 |
| 393 | 20250312 | 120700 | 1562102250 | 21700 | 21700 | 21700 | 21650 | 85 |
| 394 | 20250312 | 120600 | 1560261350 | 21700 | 21750 | 21750 | 21700 | 9 |
| 395 | 20250312 | 120500 | 1560066000 | 21700 | 21700 | 21700 | 21700 | 19 |
| 396 | 20250312 | 120400 | 1559653700 | 21700 | 21700 | 21700 | 21650 | 192 |
| 397 | 20250312 | 120300 | 1555487350 | 21700 | 21700 | 21700 | 21650 | 28 |
| 398 | 20250312 | 120200 | 1554880150 | 21700 | 21650 | 21700 | 21650 | 81 |
| 399 | 20250312 | 120100 | 1553125950 | 21700 | 21700 | 21700 | 21650 | 253 |
| 400 | 20250312 | 120000 | 1547635900 | 21650 | 21700 | 21700 | 21650 | 144 |
| 401 | 20250312 | 115900 | 1544515650 | 21700 | 21700 | 21700 | 21700 | 178 |
| 402 | 20250312 | 115800 | 1540653050 | 21650 | 21700 | 21700 | 21650 | 30 |
| 403 | 20250312 | 115700 | 1540003100 | 21700 | 21700 | 21725 | 21700 | 919 |
| 404 | 20250312 | 115600 | 1520058300 | 21700 | 21700 | 21700 | 21700 | 41 |
| 405 | 20250312 | 115500 | 1519168600 | 21650 | 21650 | 21700 | 21650 | 244 |
| 406 | 20250312 | 115400 | 1513875500 | 21650 | 21700 | 21700 | 21650 | 140 |
| 407 | 20250312 | 115300 | 1510844000 | 21650 | 21700 | 21700 | 21650 | 38 |
| 408 | 20250312 | 115200 | 1510020550 | 21700 | 21700 | 21700 | 21650 | 20 |
| 409 | 20250312 | 115100 | 1509586950 | 21700 | 21700 | 21750 | 21650 | 540 |
| 410 | 20250312 | 115000 | 1497872050 | 21700 | 21700 | 21750 | 21700 | 174 |
| 411 | 20250312 | 114900 | 1494096200 | 21750 | 21700 | 21750 | 21700 | 463 |
| 412 | 20250312 | 114800 | 1484049000 | 21750 | 21700 | 21750 | 21700 | 13 |
| 413 | 20250312 | 114700 | 1483766800 | 21700 | 21700 | 21700 | 21650 | 631 |
| 414 | 20250312 | 114600 | 1470077250 | 21700 | 21700 | 21750 | 21650 | 178 |
| 415 | 20250312 | 114500 | 1466219550 | 21700 | 21700 | 21750 | 21700 | 990 |
| 416 | 20250312 | 114400 | 1444731550 | 21650 | 21650 | 21650 | 21650 | 141 |
| 417 | 20250312 | 114300 | 1441678900 | 21650 | 21650 | 21650 | 21650 | 18 |
| 418 | 20250312 | 114200 | 1441289200 | 21650 | 21650 | 21650 | 21650 | 13 |
| 419 | 20250312 | 114100 | 1441007750 | 21650 | 21650 | 21650 | 21650 | 72 |
| 420 | 20250312 | 114000 | 1439448950 | 21650 | 21650 | 21650 | 21650 | 72 |
| 421 | 20250312 | 113900 | 1437890150 | 21700 | 21650 | 21700 | 21650 | 83 |
| 422 | 20250312 | 113800 | 1436090700 | 21700 | 21650 | 21700 | 21600 | 70 |
| 423 | 20250312 | 113700 | 1434573200 | 21650 | 21650 | 21650 | 21600 | 1019 |
| 424 | 20250312 | 113600 | 1412516900 | 21650 | 21700 | 21700 | 21650 | 108 |
| 425 | 20250312 | 113500 | 1410173700 | 21650 | 21700 | 21700 | 21650 | 117 |
| 426 | 20250312 | 113400 | 1407636450 | 21700 | 21650 | 21700 | 21650 | 141 |
| 427 | 20250312 | 113300 | 1404583100 | 21650 | 21650 | 21650 | 21650 | 31 |
| 428 | 20250312 | 113200 | 1403911950 | 21700 | 21700 | 21700 | 21700 | 53 |
| 429 | 20250312 | 113100 | 1402761850 | 21700 | 21650 | 21750 | 21650 | 29 |
| 430 | 20250312 | 113000 | 1402133100 | 21650 | 21700 | 21700 | 21650 | 1159 |
| 431 | 20250312 | 112900 | 1376990750 | 21700 | 21700 | 21700 | 21700 | 373 |
| 432 | 20250312 | 112800 | 1368896650 | 21700 | 21700 | 21700 | 21700 | 112 |
| 433 | 20250312 | 112700 | 1366466250 | 21750 | 21700 | 21750 | 21700 | 142 |
| 434 | 20250312 | 112600 | 1363384550 | 21700 | 21700 | 21700 | 21700 | 41 |
| 435 | 20250312 | 112500 | 1362494850 | 21700 | 21700 | 21700 | 21700 | 8 |
| 436 | 20250312 | 112400 | 1362321250 | 21750 | 21700 | 21750 | 21700 | 1191 |
| 437 | 20250312 | 112300 | 1336471200 | 21700 | 21750 | 21750 | 21700 | 110 |
| 438 | 20250312 | 112200 | 1334082900 | 21750 | 21750 | 21750 | 21700 | 87 |
| 439 | 20250312 | 112100 | 1332192400 | 21700 | 21700 | 21750 | 21700 | 55 |
| 440 | 20250312 | 112000 | 1330998700 | 21700 | 21750 | 21750 | 21700 | 807 |
| 441 | 20250312 | 111900 | 1313453500 | 21700 | 21700 | 21750 | 21700 | 2159 |
| 442 | 20250312 | 111800 | 1266577050 | 21700 | 21650 | 21700 | 21650 | 74 |
| 443 | 20250312 | 111700 | 1264973900 | 21700 | 21650 | 21700 | 21650 | 625 |
| 444 | 20250312 | 111600 | 1251441250 | 21650 | 21650 | 21650 | 21650 | 93 |
| 445 | 20250312 | 111500 | 1249427800 | 21650 | 21650 | 21650 | 21650 | 27 |
| 446 | 20250312 | 111400 | 1248843250 | 21650 | 21650 | 21650 | 21650 | 110 |
| 447 | 20250312 | 111300 | 1246461750 | 21650 | 21700 | 21700 | 21650 | 234 |
| 448 | 20250312 | 111200 | 1241395550 | 21650 | 21650 | 21650 | 21650 | 47 |
| 449 | 20250312 | 111100 | 1240378000 | 21650 | 21650 | 21650 | 21650 | 33 |
| 450 | 20250312 | 111000 | 1239663550 | 21650 | 21650 | 21650 | 21650 | 164 |
| 451 | 20250312 | 110900 | 1236112950 | 21650 | 21650 | 21650 | 21650 | 37 |
| 452 | 20250312 | 110800 | 1235311900 | 21650 | 21650 | 21650 | 21650 | 54 |
| 453 | 20250312 | 110700 | 1234142800 | 21650 | 21650 | 21650 | 21650 | 206 |
| 454 | 20250312 | 110600 | 1229682900 | 21650 | 21650 | 21650 | 21650 | 31 |
| 455 | 20250312 | 110500 | 1229011750 | 21650 | 21650 | 21650 | 21650 | 40 |
| 456 | 20250312 | 110400 | 1228145750 | 21650 | 21650 | 21650 | 21650 | 45 |
| 457 | 20250312 | 110300 | 1227171500 | 21650 | 21650 | 21650 | 21650 | 170 |
| 458 | 20250312 | 110200 | 1223491000 | 21650 | 21650 | 21650 | 21650 | 30 |
| 459 | 20250312 | 110100 | 1222841500 | 21650 | 21650 | 21650 | 21650 | 341 |
| 460 | 20250312 | 110000 | 1215458850 | 21650 | 21650 | 21700 | 21650 | 160 |
| 461 | 20250312 | 105900 | 1211994800 | 21650 | 21675 | 21675 | 21650 | 36 |
| 462 | 20250312 | 105800 | 1211214750 | 21675 | 21650 | 21675 | 21650 | 37 |
| 463 | 20250312 | 105700 | 1210413350 | 21650 | 21650 | 21650 | 21650 | 157 |
| 464 | 20250312 | 105600 | 1207014300 | 21650 | 21700 | 21700 | 21650 | 39 |
| 465 | 20250312 | 105500 | 1206169900 | 21650 | 21700 | 21700 | 21650 | 256 |
| 466 | 20250312 | 105400 | 1200625400 | 21650 | 21700 | 21700 | 21650 | 460 |
| 467 | 20250312 | 105300 | 1190665800 | 21700 | 21700 | 21700 | 21650 | 159 |
| 468 | 20250312 | 105200 | 1187223200 | 21650 | 21650 | 21700 | 21650 | 50 |
| 469 | 20250312 | 105100 | 1186140600 | 21650 | 21650 | 21650 | 21650 | 54 |
| 470 | 20250312 | 105000 | 1184971500 | 21650 | 21675 | 21700 | 21650 | 159 |
| 471 | 20250312 | 104900 | 1181528275 | 21675 | 21650 | 21700 | 21650 | 54 |
| 472 | 20250312 | 104800 | 1180358375 | 21700 | 21700 | 21700 | 21650 | 57 |
| 473 | 20250312 | 104700 | 1179123475 | 21700 | 21700 | 21700 | 21600 | 780 |
| 474 | 20250312 | 104600 | 1162238775 | 21650 | 21700 | 21700 | 21650 | 183 |
| 475 | 20250312 | 104500 | 1158276475 | 21700 | 21650 | 21700 | 21650 | 128 |
| 476 | 20250312 | 104400 | 1155502725 | 21650 | 21700 | 21700 | 21650 | 71 |
| 477 | 20250312 | 104300 | 1153964175 | 21600 | 21650 | 21650 | 21600 | 335 |
| 478 | 20250312 | 104200 | 1146715175 | 21650 | 21650 | 21650 | 21650 | 22 |
| 479 | 20250312 | 104100 | 1146238875 | 21700 | 21650 | 21700 | 21650 | 50 |
| 480 | 20250312 | 104000 | 1145156225 | 21700 | 21700 | 21700 | 21650 | 254 |
| 481 | 20250312 | 103900 | 1139652375 | 21700 | 21650 | 21700 | 21650 | 34 |
| 482 | 20250312 | 103800 | 1138916225 | 21650 | 21650 | 21650 | 21650 | 57 |
| 483 | 20250312 | 103700 | 1137682175 | 21650 | 21650 | 21650 | 21650 | 13 |
| 484 | 20250312 | 103600 | 1137400725 | 21650 | 21650 | 21650 | 21650 | 233 |
| 485 | 20250312 | 103500 | 1132356275 | 21650 | 21650 | 21650 | 21650 | 27 |
| 486 | 20250312 | 103400 | 1131771725 | 21650 | 21650 | 21650 | 21650 | 59 |
| 487 | 20250312 | 103300 | 1130494375 | 21650 | 21700 | 21700 | 21600 | 482 |
| 488 | 20250312 | 103200 | 1120046775 | 21650 | 21650 | 21650 | 21650 | 85 |
| 489 | 20250312 | 103100 | 1118206525 | 21650 | 21650 | 21700 | 21650 | 154 |
| 490 | 20250312 | 103000 | 1114867425 | 21650 | 21700 | 21700 | 21650 | 166 |
| 491 | 20250312 | 102900 | 1111272625 | 21700 | 21750 | 21750 | 21650 | 47 |
| 492 | 20250312 | 102800 | 1110253775 | 21650 | 21700 | 21750 | 21650 | 609 |
| 493 | 20250312 | 102700 | 1097036175 | 21750 | 21700 | 21750 | 21650 | 596 |
| 494 | 20250312 | 102600 | 1084076425 | 21700 | 21650 | 21750 | 21650 | 2325 |
| 495 | 20250312 | 102500 | 1033607375 | 21700 | 21650 | 21700 | 21650 | 56 |
| 496 | 20250312 | 102400 | 1032394825 | 21600 | 21650 | 21700 | 21600 | 2039 |
| 497 | 20250312 | 102300 | 988239125 | 21550 | 21650 | 21650 | 21550 | 318 |
| 498 | 20250312 | 102200 | 981366475 | 21600 | 21600 | 21650 | 21600 | 157 |
| 499 | 20250312 | 102100 | 977973975 | 21650 | 21550 | 21650 | 21550 | 186 |
| 500 | 20250312 | 102000 | 973956875 | 21650 | 21600 | 21650 | 21600 | 1114 |
| 501 | 20250312 | 101900 | 949893225 | 21600 | 21650 | 21650 | 21600 | 95 |
| 502 | 20250312 | 101800 | 947840925 | 21650 | 21600 | 21650 | 21600 | 191 |
| 503 | 20250312 | 101700 | 943708275 | 21650 | 21650 | 21650 | 21600 | 127 |
| 504 | 20250312 | 101600 | 940963825 | 21650 | 21650 | 21650 | 21550 | 260 |
| 505 | 20250312 | 101500 | 935346375 | 21600 | 21650 | 21650 | 21600 | 549 |
| 506 | 20250312 | 101400 | 923487225 | 21550 | 21575 | 21650 | 21550 | 2013 |
| 507 | 20250312 | 101300 | 879995775 | 21600 | 21575 | 21600 | 21550 | 575 |
| 508 | 20250312 | 101200 | 867599025 | 21600 | 21600 | 21600 | 21575 | 151 |
| 509 | 20250312 | 101100 | 864338275 | 21600 | 21550 | 21600 | 21550 | 132 |
| 510 | 20250312 | 101000 | 861489125 | 21550 | 21575 | 21600 | 21550 | 557 |
| 511 | 20250312 | 100900 | 849482575 | 21550 | 21550 | 21600 | 21550 | 186 |
| 512 | 20250312 | 100800 | 845472525 | 21600 | 21600 | 21600 | 21550 | 145 |
| 513 | 20250312 | 100700 | 842341875 | 21550 | 21550 | 21600 | 21550 | 56 |
| 514 | 20250312 | 100600 | 841134825 | 21600 | 21600 | 21600 | 21550 | 2069 |
| 515 | 20250312 | 100500 | 796475425 | 21650 | 21600 | 21650 | 21600 | 439 |
| 516 | 20250312 | 100400 | 786992625 | 21600 | 21600 | 21600 | 21600 | 97 |
| 517 | 20250312 | 100300 | 784897425 | 21650 | 21650 | 21650 | 21600 | 1502 |
| 518 | 20250312 | 100200 | 752382925 | 21650 | 21650 | 21700 | 21650 | 59 |
| 519 | 20250312 | 100100 | 751105175 | 21700 | 21650 | 21700 | 21600 | 145 |
| 520 | 20250312 | 100000 | 747962725 | 21650 | 21600 | 21650 | 21600 | 55 |
| 521 | 20250312 | 095900 | 746773225 | 21600 | 21650 | 21700 | 21600 | 437 |
| 522 | 20250312 | 095800 | 737312675 | 21650 | 21650 | 21650 | 21600 | 798 |
| 523 | 20250312 | 095700 | 720037025 | 21650 | 21600 | 21650 | 21600 | 59 |
| 524 | 20250312 | 095600 | 718762225 | 21600 | 21600 | 21600 | 21600 | 181 |
| 525 | 20250312 | 095500 | 714852625 | 21600 | 21650 | 21650 | 21600 | 45 |
| 526 | 20250312 | 095400 | 713879925 | 21650 | 21650 | 21700 | 21650 | 485 |
| 527 | 20250312 | 095300 | 703377325 | 21650 | 21600 | 21700 | 21600 | 285 |
| 528 | 20250312 | 095200 | 697209825 | 21700 | 21600 | 21700 | 21600 | 64 |
| 529 | 20250312 | 095100 | 695824925 | 21700 | 21600 | 21700 | 21600 | 66 |
| 530 | 20250312 | 095000 | 694396125 | 21650 | 21650 | 21700 | 21600 | 349 |
| 531 | 20250312 | 094900 | 686849175 | 21650 | 21600 | 21700 | 21600 | 820 |
| 532 | 20250312 | 094800 | 669090975 | 21600 | 21650 | 21650 | 21600 | 129 |
| 533 | 20250312 | 094700 | 666299775 | 21650 | 21600 | 21650 | 21600 | 1286 |
| 534 | 20250312 | 094600 | 638460225 | 21600 | 21600 | 21600 | 21600 | 291 |
| 535 | 20250312 | 094500 | 632174625 | 21600 | 21600 | 21650 | 21600 | 546 |
| 536 | 20250312 | 094400 | 620380975 | 21600 | 21600 | 21650 | 21600 | 248 |
| 537 | 20250312 | 094300 | 615019125 | 21600 | 21600 | 21650 | 21550 | 184 |
| 538 | 20250312 | 094200 | 611043775 | 21600 | 21650 | 21650 | 21550 | 168 |
| 539 | 20250312 | 094100 | 607418025 | 21600 | 21650 | 21650 | 21600 | 38 |
| 540 | 20250312 | 094000 | 606596325 | 21650 | 21600 | 21725 | 21550 | 1107 |
| 541 | 20250312 | 093900 | 582597600 | 21575 | 21600 | 21600 | 21575 | 38 |
| 542 | 20250312 | 093800 | 581777150 | 21600 | 21600 | 21600 | 21600 | 19 |
| 543 | 20250312 | 093700 | 581366750 | 21600 | 21600 | 21650 | 21600 | 375 |
| 544 | 20250312 | 093600 | 573266650 | 21650 | 21650 | 21650 | 21550 | 702 |
| 545 | 20250312 | 093500 | 558098000 | 21600 | 21600 | 21600 | 21600 | 28 |
| 546 | 20250312 | 093400 | 557493200 | 21600 | 21600 | 21650 | 21600 | 267 |
| 547 | 20250312 | 093300 | 551714000 | 21650 | 21650 | 21650 | 21600 | 15 |
| 548 | 20250312 | 093200 | 551389900 | 21650 | 21650 | 21650 | 21600 | 384 |
| 549 | 20250312 | 093100 | 543077750 | 21650 | 21650 | 21650 | 21600 | 24 |
| 550 | 20250312 | 093000 | 542558800 | 21600 | 21650 | 21650 | 21600 | 87 |
| 551 | 20250312 | 092900 | 540677875 | 21700 | 21650 | 21700 | 21600 | 508 |
| 552 | 20250312 | 092800 | 529661825 | 21600 | 21600 | 21650 | 21600 | 2815 |
| 553 | 20250312 | 092700 | 468765825 | 21600 | 21550 | 21600 | 21550 | 193 |
| 554 | 20250312 | 092600 | 464598575 | 21550 | 21500 | 21550 | 21500 | 25 |
| 555 | 20250312 | 092500 | 464060475 | 21550 | 21600 | 21600 | 21500 | 140 |
| 556 | 20250312 | 092400 | 461038575 | 21600 | 21600 | 21600 | 21500 | 119 |
| 557 | 20250312 | 092300 | 458469475 | 21500 | 21550 | 21600 | 21500 | 506 |
| 558 | 20250312 | 092200 | 447564475 | 21550 | 21500 | 21550 | 21500 | 78 |
| 559 | 20250312 | 092100 | 445884925 | 21550 | 21500 | 21550 | 21500 | 55 |
| 560 | 20250312 | 092000 | 444700375 | 21550 | 21500 | 21550 | 21500 | 93 |
| 561 | 20250312 | 091900 | 442698075 | 21550 | 21550 | 21550 | 21500 | 648 |
| 562 | 20250312 | 091800 | 428737775 | 21500 | 21550 | 21550 | 21500 | 2021 |
| 563 | 20250312 | 091700 | 385192275 | 21550 | 21550 | 21700 | 21550 | 148 |
| 564 | 20250312 | 091600 | 381985125 | 21700 | 21600 | 21800 | 21550 | 3175 |
| 565 | 20250312 | 091500 | 313103725 | 21550 | 21600 | 21600 | 21500 | 83 |
| 566 | 20250312 | 091400 | 311315875 | 21600 | 21550 | 21600 | 21500 | 134 |
| 567 | 20250312 | 091300 | 308423175 | 21500 | 21500 | 21500 | 21500 | 87 |
| 568 | 20250312 | 091200 | 306552675 | 21550 | 21600 | 21650 | 21525 | 2347 |
| 569 | 20250312 | 091100 | 255984525 | 21550 | 21600 | 21600 | 21550 | 118 |
| 570 | 20250312 | 091000 | 253437025 | 21550 | 21500 | 21600 | 21450 | 1036 |
| 571 | 20250312 | 090900 | 231110825 | 21450 | 21450 | 21450 | 21400 | 992 |
| 572 | 20250312 | 090800 | 209832575 | 21450 | 21550 | 21550 | 21450 | 30 |
| 573 | 20250312 | 090700 | 209188875 | 21500 | 21450 | 21500 | 21400 | 585 |
| 574 | 20250312 | 090600 | 196636175 | 21450 | 21500 | 21550 | 21450 | 109 |
| 575 | 20250312 | 090500 | 194295875 | 21500 | 21450 | 21500 | 21400 | 449 |
| 576 | 20250312 | 090400 | 184656125 | 21400 | 21400 | 21450 | 21400 | 917 |
| 577 | 20250312 | 090300 | 165032275 | 21400 | 21400 | 21400 | 21350 | 349 |
| 578 | 20250312 | 090200 | 157565475 | 21350 | 21400 | 21450 | 21350 | 930 |
| 579 | 20250312 | 090100 | 137664950 | 21400 | 21550 | 21550 | 21350 | 5607 |
| 580 | 20250312 | 090000 | 17435850 | 21550 | 21450 | 21550 | 21450 | 802 |