33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 3 | 20250317 | 192200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20250317 | 192100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20250317 | 192000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20250317 | 191900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20250317 | 191800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20250317 | 191700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20250317 | 191600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20250317 | 191500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20250317 | 191400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20250317 | 191300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20250317 | 191200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20250317 | 191100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20250317 | 191000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20250317 | 190900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20250317 | 190800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20250317 | 190700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20250317 | 190600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20250317 | 190500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20250317 | 190400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20250317 | 190300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20250317 | 190200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20250317 | 190100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20250317 | 190000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20250317 | 185900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20250317 | 185800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20250317 | 185700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20250317 | 185600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20250317 | 185500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20250317 | 185400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20250317 | 185300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 33 | 20250317 | 185200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20250317 | 185100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20250317 | 185000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20250317 | 184900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20250317 | 184800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20250317 | 184700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20250317 | 184600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20250317 | 184500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20250317 | 184400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20250317 | 184300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20250317 | 184200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20250317 | 184100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20250317 | 184000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20250317 | 183900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20250317 | 183800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20250317 | 183700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20250317 | 183600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20250317 | 183500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20250317 | 183400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20250317 | 183300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20250317 | 183200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20250317 | 183100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20250317 | 183000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20250317 | 182900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20250317 | 182800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20250317 | 182700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20250317 | 182600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20250317 | 182500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20250317 | 182400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20250317 | 182300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 63 | 20250317 | 182200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20250317 | 182100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20250317 | 182000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20250317 | 181900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20250317 | 181800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20250317 | 181700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20250317 | 181600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20250317 | 181500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20250317 | 181400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20250317 | 181300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20250317 | 181200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20250317 | 181100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20250317 | 181000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20250317 | 180900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20250317 | 180800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20250317 | 180700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20250317 | 180600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20250317 | 180500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20250317 | 180400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20250317 | 180300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20250317 | 180200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20250317 | 180100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20250317 | 180000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20250317 | 175900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20250317 | 175800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20250317 | 175700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20250317 | 175600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20250317 | 175500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20250317 | 175400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20250317 | 175300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 93 | 20250317 | 175200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20250317 | 175100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20250317 | 175000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20250317 | 174900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20250317 | 174800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20250317 | 174700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20250317 | 174600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20250317 | 174500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20250317 | 174400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20250317 | 174300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20250317 | 174200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20250317 | 174100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20250317 | 174000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20250317 | 173900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20250317 | 173800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20250317 | 173700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20250317 | 173600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20250317 | 173500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20250317 | 173400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20250317 | 173300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20250317 | 173200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20250317 | 173100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20250317 | 173000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20250317 | 172900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20250317 | 172800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20250317 | 172700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20250317 | 172600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20250317 | 172500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20250317 | 172400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20250317 | 172300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 123 | 20250317 | 172200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20250317 | 172100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20250317 | 172000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20250317 | 171900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20250317 | 171800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20250317 | 171700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20250317 | 171600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20250317 | 171500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20250317 | 171400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20250317 | 171300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20250317 | 171200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20250317 | 171100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20250317 | 171000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20250317 | 170900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20250317 | 170800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20250317 | 170700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20250317 | 170600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20250317 | 170500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20250317 | 170400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20250317 | 170300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20250317 | 170200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20250317 | 170100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20250317 | 170000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20250317 | 165900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20250317 | 165800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20250317 | 165700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20250317 | 165600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20250317 | 165500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20250317 | 165400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20250317 | 165300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 153 | 20250317 | 165200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20250317 | 165100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20250317 | 165000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20250317 | 164900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20250317 | 164800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20250317 | 164700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20250317 | 164600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20250317 | 164500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20250317 | 164400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20250317 | 164300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20250317 | 164200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20250317 | 164100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20250317 | 164000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20250317 | 163900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20250317 | 163800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20250317 | 163700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20250317 | 163600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20250317 | 163500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20250317 | 163400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20250317 | 163300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20250317 | 163200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20250317 | 163100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20250317 | 163000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20250317 | 162900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20250317 | 162800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20250317 | 162700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20250317 | 162600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20250317 | 162500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20250317 | 162400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20250317 | 162300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 183 | 20250317 | 162200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20250317 | 162100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20250317 | 162000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20250317 | 161900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20250317 | 161800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20250317 | 161700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20250317 | 161600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20250317 | 161500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20250317 | 161400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20250317 | 161300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20250317 | 161200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20250317 | 161100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20250317 | 161000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20250317 | 160900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20250317 | 160800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20250317 | 160700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20250317 | 160600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20250317 | 160500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20250317 | 160400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20250317 | 160300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20250317 | 160200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20250317 | 160100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20250317 | 160000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20250317 | 155900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20250317 | 155800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20250317 | 155700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20250317 | 155600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20250317 | 155500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20250317 | 155400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20250317 | 155300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 213 | 20250317 | 155200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20250317 | 155100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20250317 | 155000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20250317 | 154900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20250317 | 154800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20250317 | 154700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20250317 | 154600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20250317 | 154500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20250317 | 154400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20250317 | 154300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20250317 | 154200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20250317 | 154100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20250317 | 154000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20250317 | 153900 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20250317 | 153800 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20250317 | 153700 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20250317 | 153600 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20250317 | 153500 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20250317 | 153400 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20250317 | 153300 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20250317 | 153200 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20250317 | 153100 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20250317 | 153000 | 6235577225 | 22350 | 22350 | 22350 | 22350 | 5350 |
| 236 | 20250317 | 152900 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20250317 | 152800 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20250317 | 152700 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20250317 | 152600 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20250317 | 152500 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20250317 | 152400 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20250317 | 152300 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 243 | 20250317 | 152200 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20250317 | 152100 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20250317 | 152000 | 6116004725 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20250317 | 151900 | 6116004725 | 22500 | 22400 | 22550 | 22400 | 3440 |
| 247 | 20250317 | 151800 | 6038682075 | 22450 | 22400 | 22450 | 22350 | 1877 |
| 248 | 20250317 | 151700 | 5996638625 | 22400 | 22400 | 22400 | 22350 | 336 |
| 249 | 20250317 | 151600 | 5989119925 | 22400 | 22400 | 22400 | 22350 | 593 |
| 250 | 20250317 | 151500 | 5975858375 | 22400 | 22400 | 22400 | 22350 | 510 |
| 251 | 20250317 | 151400 | 5964445025 | 22350 | 22400 | 22400 | 22300 | 599 |
| 252 | 20250317 | 151300 | 5951054125 | 22400 | 22300 | 22400 | 22300 | 423 |
| 253 | 20250317 | 151200 | 5941610625 | 22300 | 22350 | 22350 | 22300 | 195 |
| 254 | 20250317 | 151100 | 5937258875 | 22350 | 22350 | 22400 | 22300 | 241 |
| 255 | 20250317 | 151000 | 5931871525 | 22350 | 22350 | 22350 | 22350 | 595 |
| 256 | 20250317 | 150900 | 5918573275 | 22350 | 22400 | 22400 | 22300 | 371 |
| 257 | 20250317 | 150800 | 5910283775 | 22450 | 22400 | 22450 | 22400 | 434 |
| 258 | 20250317 | 150700 | 5900561025 | 22400 | 22400 | 22400 | 22300 | 216 |
| 259 | 20250317 | 150600 | 5895725125 | 22400 | 22300 | 22400 | 22250 | 375 |
| 260 | 20250317 | 150500 | 5887341225 | 22300 | 22300 | 22300 | 22250 | 171 |
| 261 | 20250317 | 150400 | 5883529925 | 22300 | 22300 | 22300 | 22300 | 16 |
| 262 | 20250317 | 150300 | 5883173125 | 22350 | 22300 | 22350 | 22250 | 200 |
| 263 | 20250317 | 150200 | 5878716525 | 22300 | 22250 | 22300 | 22250 | 88 |
| 264 | 20250317 | 150100 | 5876755125 | 22250 | 22200 | 22250 | 22200 | 313 |
| 265 | 20250317 | 150000 | 5869791375 | 22250 | 22225 | 22250 | 22200 | 627 |
| 266 | 20250317 | 145900 | 5855850275 | 22225 | 22250 | 22250 | 22225 | 39 |
| 267 | 20250317 | 145800 | 5854982875 | 22250 | 22250 | 22250 | 22200 | 330 |
| 268 | 20250317 | 145700 | 5847646025 | 22275 | 22250 | 22275 | 22250 | 124 |
| 269 | 20250317 | 145600 | 5844886925 | 22300 | 22300 | 22300 | 22300 | 81 |
| 270 | 20250317 | 145500 | 5843080625 | 22300 | 22300 | 22300 | 22300 | 114 |
| 271 | 20250317 | 145400 | 5840538425 | 22300 | 22300 | 22300 | 22250 | 891 |
| 272 | 20250317 | 145300 | 5820706075 | 22350 | 22350 | 22400 | 22300 | 843 |
| 273 | 20250317 | 145200 | 5801853125 | 22350 | 22400 | 22400 | 22300 | 245 |
| 274 | 20250317 | 145100 | 5796377625 | 22450 | 22400 | 22500 | 22350 | 654 |
| 275 | 20250317 | 145000 | 5781751575 | 22500 | 22375 | 22500 | 22350 | 295 |
| 276 | 20250317 | 144900 | 5775130775 | 22400 | 22450 | 22450 | 22375 | 101 |
| 277 | 20250317 | 144800 | 5772866500 | 22450 | 22450 | 22450 | 22300 | 943 |
| 278 | 20250317 | 144700 | 5751774600 | 22500 | 22500 | 22500 | 22400 | 841 |
| 279 | 20250317 | 144600 | 5732901600 | 22500 | 22450 | 22550 | 22450 | 345 |
| 280 | 20250317 | 144500 | 5725127250 | 22550 | 22550 | 22550 | 22500 | 4219 |
| 281 | 20250317 | 144400 | 5630024950 | 22550 | 22400 | 22550 | 22400 | 9617 |
| 282 | 20250317 | 144300 | 5413616800 | 22450 | 22400 | 22450 | 22400 | 2819 |
| 283 | 20250317 | 144200 | 5350369350 | 22400 | 22450 | 22450 | 22350 | 1102 |
| 284 | 20250317 | 144100 | 5325640450 | 22400 | 22400 | 22400 | 22350 | 2480 |
| 285 | 20250317 | 144000 | 5270089950 | 22400 | 22350 | 22400 | 22350 | 54 |
| 286 | 20250317 | 143900 | 5268882900 | 22400 | 22300 | 22400 | 22300 | 5404 |
| 287 | 20250317 | 143800 | 5148090500 | 22350 | 22300 | 22350 | 22300 | 100 |
| 288 | 20250317 | 143700 | 5145860350 | 22350 | 22350 | 22350 | 22350 | 134 |
| 289 | 20250317 | 143600 | 5142865450 | 22350 | 22350 | 22350 | 22300 | 563 |
| 290 | 20250317 | 143500 | 5130307400 | 22350 | 22300 | 22350 | 22300 | 51 |
| 291 | 20250317 | 143400 | 5129168450 | 22350 | 22300 | 22350 | 22300 | 486 |
| 292 | 20250317 | 143300 | 5118330500 | 22350 | 22350 | 22350 | 22350 | 1877 |
| 293 | 20250317 | 143200 | 5076379550 | 22350 | 22300 | 22350 | 22300 | 5079 |
| 294 | 20250317 | 143100 | 4962868950 | 22350 | 22250 | 22350 | 22250 | 10 |
| 295 | 20250317 | 143000 | 4962646150 | 22350 | 22350 | 22350 | 22350 | 3 |
| 296 | 20250317 | 142900 | 4962579100 | 22400 | 22350 | 22400 | 22350 | 48 |
| 297 | 20250317 | 142800 | 4961506150 | 22400 | 22400 | 22400 | 22250 | 292 |
| 298 | 20250317 | 142700 | 4954999550 | 22400 | 22400 | 22400 | 22250 | 432 |
| 299 | 20250317 | 142600 | 4945344000 | 22400 | 22350 | 22400 | 22350 | 694 |
| 300 | 20250317 | 142500 | 4929832950 | 22350 | 22350 | 22350 | 22250 | 144 |
| 301 | 20250317 | 142400 | 4926627550 | 22350 | 22300 | 22350 | 22250 | 72 |
| 302 | 20250317 | 142300 | 4925024250 | 22350 | 22300 | 22350 | 22250 | 393 |
| 303 | 20250317 | 142200 | 4916262500 | 22300 | 22300 | 22300 | 22300 | 46 |
| 304 | 20250317 | 142100 | 4915236700 | 22300 | 22250 | 22300 | 22250 | 77 |
| 305 | 20250317 | 142000 | 4913522900 | 22300 | 22250 | 22300 | 22250 | 543 |
| 306 | 20250317 | 141900 | 4901441000 | 22300 | 22350 | 22350 | 22300 | 70 |
| 307 | 20250317 | 141800 | 4899876700 | 22350 | 22350 | 22350 | 22250 | 821 |
| 308 | 20250317 | 141700 | 4881560250 | 22400 | 22400 | 22400 | 22350 | 167 |
| 309 | 20250317 | 141600 | 4877826400 | 22400 | 22400 | 22400 | 22350 | 131 |
| 310 | 20250317 | 141500 | 4874898350 | 22400 | 22350 | 22400 | 22350 | 72 |
| 311 | 20250317 | 141400 | 4873289000 | 22400 | 22350 | 22400 | 22350 | 392 |
| 312 | 20250317 | 141300 | 4864527650 | 22400 | 22350 | 22400 | 22350 | 190 |
| 313 | 20250317 | 141200 | 4860278400 | 22350 | 22300 | 22350 | 22300 | 123 |
| 314 | 20250317 | 141100 | 4857532850 | 22350 | 22400 | 22400 | 22350 | 354 |
| 315 | 20250317 | 141000 | 4849620900 | 22400 | 22350 | 22400 | 22350 | 442 |
| 316 | 20250317 | 140900 | 4839742050 | 22350 | 22400 | 22400 | 22350 | 182 |
| 317 | 20250317 | 140800 | 4835669200 | 22400 | 22400 | 22400 | 22350 | 110 |
| 318 | 20250317 | 140700 | 4833210050 | 22450 | 22400 | 22450 | 22400 | 748 |
| 319 | 20250317 | 140600 | 4816454700 | 22400 | 22400 | 22450 | 22350 | 862 |
| 320 | 20250317 | 140500 | 4797162600 | 22450 | 22400 | 22450 | 22400 | 170 |
| 321 | 20250317 | 140400 | 4793354475 | 22400 | 22400 | 22450 | 22400 | 270 |
| 322 | 20250317 | 140300 | 4787294125 | 22450 | 22400 | 22450 | 22400 | 227 |
| 323 | 20250317 | 140200 | 4782203375 | 22400 | 22400 | 22450 | 22400 | 1133 |
| 324 | 20250317 | 140100 | 4756822375 | 22450 | 22350 | 22450 | 22350 | 49 |
| 325 | 20250317 | 140000 | 4755723625 | 22450 | 22400 | 22450 | 22400 | 234 |
| 326 | 20250317 | 135900 | 4750480925 | 22400 | 22350 | 22450 | 22300 | 3226 |
| 327 | 20250317 | 135800 | 4678221075 | 22350 | 22400 | 22400 | 22350 | 180 |
| 328 | 20250317 | 135700 | 4674197175 | 22400 | 22350 | 22400 | 22350 | 1879 |
| 329 | 20250317 | 135600 | 4632189325 | 22300 | 22250 | 22350 | 22250 | 704 |
| 330 | 20250317 | 135500 | 4616498125 | 22300 | 22250 | 22300 | 22250 | 12 |
| 331 | 20250317 | 135400 | 4616230975 | 22300 | 22350 | 22350 | 22300 | 484 |
| 332 | 20250317 | 135300 | 4605437375 | 22350 | 22350 | 22350 | 22350 | 104 |
| 333 | 20250317 | 135200 | 4603112975 | 22350 | 22350 | 22350 | 22350 | 15 |
| 334 | 20250317 | 135100 | 4602777725 | 22350 | 22300 | 22350 | 22300 | 11 |
| 335 | 20250317 | 135000 | 4602532225 | 22300 | 22350 | 22350 | 22300 | 260 |
| 336 | 20250317 | 134900 | 4596721525 | 22350 | 22300 | 22350 | 22300 | 713 |
| 337 | 20250317 | 134800 | 4580806475 | 22300 | 22300 | 22350 | 22300 | 194 |
| 338 | 20250317 | 134700 | 4576477275 | 22350 | 22325 | 22350 | 22300 | 104 |
| 339 | 20250317 | 134600 | 4574154125 | 22325 | 22350 | 22350 | 22325 | 4 |
| 340 | 20250317 | 134500 | 4574064800 | 22350 | 22350 | 22350 | 22350 | 808 |
| 341 | 20250317 | 134400 | 4556006000 | 22350 | 22300 | 22350 | 22300 | 2190 |
| 342 | 20250317 | 134300 | 4507068850 | 22350 | 22300 | 22350 | 22300 | 1997 |
| 343 | 20250317 | 134200 | 4462533125 | 22300 | 22250 | 22300 | 22250 | 655 |
| 344 | 20250317 | 134100 | 4447959225 | 22225 | 22250 | 22250 | 22225 | 83 |
| 345 | 20250317 | 134000 | 4446112500 | 22250 | 22250 | 22250 | 22250 | 25 |
| 346 | 20250317 | 133900 | 4445556250 | 22250 | 22250 | 22250 | 22250 | 25 |
| 347 | 20250317 | 133800 | 4445000000 | 22250 | 22250 | 22250 | 22250 | 215 |
| 348 | 20250317 | 133700 | 4440216250 | 22250 | 22250 | 22250 | 22250 | 102 |
| 349 | 20250317 | 133600 | 4437946750 | 22250 | 22250 | 22250 | 22250 | 3 |
| 350 | 20250317 | 133500 | 4437880000 | 22200 | 22250 | 22250 | 22200 | 4 |
| 351 | 20250317 | 133400 | 4437791050 | 22250 | 22200 | 22250 | 22200 | 6 |
| 352 | 20250317 | 133300 | 4437657650 | 22200 | 22250 | 22250 | 22200 | 43 |
| 353 | 20250317 | 133200 | 4436702150 | 22250 | 22200 | 22250 | 22200 | 117 |
| 354 | 20250317 | 133100 | 4434102900 | 22200 | 22250 | 22250 | 22200 | 63 |
| 355 | 20250317 | 133000 | 4432703650 | 22200 | 22250 | 22250 | 22200 | 11 |
| 356 | 20250317 | 132900 | 4432459250 | 22200 | 22200 | 22200 | 22200 | 66 |
| 357 | 20250317 | 132800 | 4430994050 | 22200 | 22200 | 22200 | 22200 | 203 |
| 358 | 20250317 | 132700 | 4426487450 | 22200 | 22200 | 22200 | 22150 | 9 |
| 359 | 20250317 | 132600 | 4426287850 | 22200 | 22150 | 22200 | 22150 | 151 |
| 360 | 20250317 | 132500 | 4422943050 | 22150 | 22150 | 22200 | 22100 | 660 |
| 361 | 20250317 | 132400 | 4408352850 | 22100 | 22200 | 22200 | 22100 | 386 |
| 362 | 20250317 | 132300 | 4399805200 | 22150 | 22200 | 22200 | 22150 | 40 |
| 363 | 20250317 | 132200 | 4398919000 | 22150 | 22150 | 22150 | 22150 | 225 |
| 364 | 20250317 | 132100 | 4393935250 | 22200 | 22200 | 22200 | 22150 | 362 |
| 365 | 20250317 | 132000 | 4385913200 | 22200 | 22200 | 22200 | 22200 | 15 |
| 366 | 20250317 | 131900 | 4385580200 | 22200 | 22200 | 22200 | 22200 | 250 |
| 367 | 20250317 | 131800 | 4380030200 | 22200 | 22225 | 22225 | 22200 | 1200 |
| 368 | 20250317 | 131700 | 4353388950 | 22200 | 22200 | 22200 | 22200 | 14 |
| 369 | 20250317 | 131600 | 4353078150 | 22200 | 22300 | 22300 | 22200 | 178 |
| 370 | 20250317 | 131500 | 4349117100 | 22300 | 22300 | 22300 | 22275 | 309 |
| 371 | 20250317 | 131400 | 4342226675 | 22300 | 22300 | 22300 | 22275 | 3 |
| 372 | 20250317 | 131300 | 4342159800 | 22300 | 22250 | 22300 | 22250 | 124 |
| 373 | 20250317 | 131200 | 4339397350 | 22250 | 22250 | 22250 | 22250 | 284 |
| 374 | 20250317 | 131100 | 4333078350 | 22250 | 22300 | 22325 | 22250 | 1266 |
| 375 | 20250317 | 131000 | 4304853400 | 22250 | 22300 | 22300 | 22250 | 130 |
| 376 | 20250317 | 130900 | 4301954650 | 22350 | 22300 | 22350 | 22300 | 1351 |
| 377 | 20250317 | 130800 | 4271824950 | 22300 | 22250 | 22300 | 22200 | 5392 |
| 378 | 20250317 | 130700 | 4151856400 | 22200 | 22200 | 22200 | 22200 | 600 |
| 379 | 20250317 | 130600 | 4138536400 | 22200 | 22200 | 22200 | 22200 | 41 |
| 380 | 20250317 | 130500 | 4137626200 | 22200 | 22200 | 22200 | 22200 | 205 |
| 381 | 20250317 | 130400 | 4133075200 | 22200 | 22200 | 22200 | 22200 | 1 |
| 382 | 20250317 | 130300 | 4133053000 | 22200 | 22200 | 22200 | 22200 | 173 |
| 383 | 20250317 | 130200 | 4129212400 | 22200 | 22200 | 22200 | 22200 | 8 |
| 384 | 20250317 | 130100 | 4129034800 | 22200 | 22200 | 22200 | 22200 | 3 |
| 385 | 20250317 | 130000 | 4128968200 | 22200 | 22200 | 22200 | 22200 | 364 |
| 386 | 20250317 | 125900 | 4120887400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 387 | 20250317 | 125800 | 4120887400 | 22250 | 22250 | 22250 | 22250 | 240 |
| 388 | 20250317 | 125700 | 4115547400 | 22250 | 22250 | 22250 | 22250 | 10 |
| 389 | 20250317 | 125600 | 4115324900 | 22200 | 22150 | 22200 | 22150 | 413 |
| 390 | 20250317 | 125500 | 4106156650 | 22150 | 22150 | 22150 | 22150 | 400 |
| 391 | 20250317 | 125400 | 4097296650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 392 | 20250317 | 125300 | 4097296650 | 22150 | 22150 | 22200 | 22150 | 166 |
| 393 | 20250317 | 125200 | 4093619250 | 22150 | 22200 | 22200 | 22150 | 290 |
| 394 | 20250317 | 125100 | 4087187750 | 22200 | 22200 | 22200 | 22200 | 18 |
| 395 | 20250317 | 125000 | 4086788150 | 22200 | 22200 | 22200 | 22200 | 2 |
| 396 | 20250317 | 124900 | 4086743750 | 22200 | 22200 | 22200 | 22200 | 56 |
| 397 | 20250317 | 124800 | 4085500550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 398 | 20250317 | 124700 | 4085478350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 399 | 20250317 | 124600 | 4085478350 | 22200 | 22200 | 22200 | 22200 | 52 |
| 400 | 20250317 | 124500 | 4084323950 | 22200 | 22300 | 22300 | 22200 | 252 |
| 401 | 20250317 | 124400 | 4078724550 | 22250 | 22300 | 22300 | 22250 | 145 |
| 402 | 20250317 | 124300 | 4075498250 | 22300 | 22200 | 22300 | 22200 | 19 |
| 403 | 20250317 | 124200 | 4075075450 | 22200 | 22200 | 22200 | 22200 | 6 |
| 404 | 20250317 | 124100 | 4074942250 | 22200 | 22250 | 22250 | 22200 | 10 |
| 405 | 20250317 | 124000 | 4074719850 | 22300 | 22250 | 22300 | 22250 | 41 |
| 406 | 20250317 | 123900 | 4073806100 | 22250 | 22250 | 22250 | 22250 | 462 |
| 407 | 20250317 | 123800 | 4063526600 | 22250 | 22250 | 22250 | 22250 | 327 |
| 408 | 20250317 | 123700 | 4056250850 | 22250 | 22250 | 22250 | 22250 | 4 |
| 409 | 20250317 | 123600 | 4056161850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 410 | 20250317 | 123500 | 4056139600 | 22250 | 22250 | 22250 | 22250 | 580 |
| 411 | 20250317 | 123400 | 4043234600 | 22250 | 22250 | 22250 | 22200 | 492 |
| 412 | 20250317 | 123300 | 4032297500 | 22200 | 22200 | 22250 | 22200 | 320 |
| 413 | 20250317 | 123200 | 4025191050 | 22200 | 22200 | 22200 | 22200 | 30 |
| 414 | 20250317 | 123100 | 4024525050 | 22200 | 22250 | 22250 | 22200 | 22 |
| 415 | 20250317 | 123000 | 4024036150 | 22200 | 22200 | 22200 | 22200 | 240 |
| 416 | 20250317 | 122900 | 4018708150 | 22200 | 22150 | 22200 | 22150 | 382 |
| 417 | 20250317 | 122800 | 4010227800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 418 | 20250317 | 122700 | 4010227800 | 22150 | 22200 | 22200 | 22150 | 22 |
| 419 | 20250317 | 122600 | 4009740400 | 22200 | 22200 | 22200 | 22200 | 147 |
| 420 | 20250317 | 122500 | 4006477000 | 22200 | 22200 | 22200 | 22200 | 200 |
| 421 | 20250317 | 122400 | 4002037000 | 22200 | 22150 | 22250 | 22150 | 416 |
| 422 | 20250317 | 122300 | 3992819800 | 22150 | 22150 | 22150 | 22150 | 1050 |
| 423 | 20250317 | 122200 | 3969562300 | 22150 | 22100 | 22150 | 22100 | 35 |
| 424 | 20250317 | 122100 | 3968787300 | 22100 | 22150 | 22150 | 22100 | 47 |
| 425 | 20250317 | 122000 | 3967746350 | 22100 | 22100 | 22100 | 22100 | 30 |
| 426 | 20250317 | 121900 | 3967083350 | 22100 | 22100 | 22100 | 22100 | 293 |
| 427 | 20250317 | 121800 | 3960608050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 428 | 20250317 | 121700 | 3960608050 | 22100 | 22100 | 22100 | 22100 | 781 |
| 429 | 20250317 | 121600 | 3943347950 | 22100 | 22100 | 22100 | 22100 | 130 |
| 430 | 20250317 | 121500 | 3940474950 | 22100 | 22150 | 22150 | 22100 | 121 |
| 431 | 20250317 | 121400 | 3937799450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 432 | 20250317 | 121300 | 3937799450 | 22150 | 22150 | 22150 | 22150 | 33 |
| 433 | 20250317 | 121200 | 3937068500 | 22100 | 22150 | 22150 | 22100 | 290 |
| 434 | 20250317 | 121100 | 3930659000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 435 | 20250317 | 121000 | 3930659000 | 22100 | 22150 | 22150 | 22100 | 440 |
| 436 | 20250317 | 120900 | 3920928900 | 22200 | 22200 | 22200 | 22200 | 230 |
| 437 | 20250317 | 120800 | 3915822900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 438 | 20250317 | 120700 | 3915822900 | 22250 | 22150 | 22300 | 22100 | 1396 |
| 439 | 20250317 | 120600 | 3884855300 | 22150 | 22150 | 22150 | 22150 | 5 |
| 440 | 20250317 | 120500 | 3884744550 | 22150 | 22150 | 22150 | 22150 | 1371 |
| 441 | 20250317 | 120400 | 3854376900 | 22200 | 22200 | 22200 | 22200 | 50 |
| 442 | 20250317 | 120300 | 3853266900 | 22200 | 22200 | 22200 | 22200 | 323 |
| 443 | 20250317 | 120200 | 3846096300 | 22200 | 22200 | 22200 | 22200 | 90 |
| 444 | 20250317 | 120100 | 3844098300 | 22200 | 22200 | 22200 | 22200 | 25 |
| 445 | 20250317 | 120000 | 3843543300 | 22300 | 22250 | 22300 | 22250 | 565 |
| 446 | 20250317 | 115900 | 3830966950 | 22200 | 22250 | 22250 | 22200 | 531 |
| 447 | 20250317 | 115800 | 3819177450 | 22200 | 22200 | 22200 | 22200 | 20 |
| 448 | 20250317 | 115700 | 3818733450 | 22200 | 22200 | 22250 | 22200 | 18 |
| 449 | 20250317 | 115600 | 3818333350 | 22250 | 22250 | 22250 | 22250 | 26 |
| 450 | 20250317 | 115500 | 3817754850 | 22250 | 22200 | 22250 | 22200 | 52 |
| 451 | 20250317 | 115400 | 3816598350 | 22250 | 22250 | 22300 | 22250 | 126 |
| 452 | 20250317 | 115300 | 3813793550 | 22300 | 22250 | 22300 | 22250 | 1230 |
| 453 | 20250317 | 115200 | 3786412400 | 22250 | 22250 | 22250 | 22250 | 26 |
| 454 | 20250317 | 115100 | 3785833900 | 22200 | 22200 | 22200 | 22200 | 62 |
| 455 | 20250317 | 115000 | 3784457500 | 22150 | 22200 | 22200 | 22150 | 382 |
| 456 | 20250317 | 114900 | 3775991200 | 22250 | 22200 | 22250 | 22200 | 211 |
| 457 | 20250317 | 114800 | 3771304100 | 22200 | 22200 | 22200 | 22200 | 119 |
| 458 | 20250317 | 114700 | 3768662300 | 22250 | 22250 | 22250 | 22250 | 34 |
| 459 | 20250317 | 114600 | 3767905800 | 22200 | 22225 | 22225 | 22200 | 4 |
| 460 | 20250317 | 114500 | 3767816950 | 22250 | 22250 | 22250 | 22250 | 77 |
| 461 | 20250317 | 114400 | 3766103700 | 22250 | 22250 | 22250 | 22200 | 11 |
| 462 | 20250317 | 114300 | 3765859100 | 22250 | 22300 | 22300 | 22150 | 829 |
| 463 | 20250317 | 114200 | 3747466000 | 22250 | 22250 | 22250 | 22250 | 30 |
| 464 | 20250317 | 114100 | 3746798500 | 22250 | 22250 | 22300 | 22250 | 61 |
| 465 | 20250317 | 114000 | 3745441000 | 22250 | 22250 | 22300 | 22250 | 62 |
| 466 | 20250317 | 113900 | 3744060200 | 22250 | 22300 | 22300 | 22250 | 331 |
| 467 | 20250317 | 113800 | 3736688700 | 22300 | 22300 | 22300 | 22250 | 59 |
| 468 | 20250317 | 113700 | 3735374600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 469 | 20250317 | 113600 | 3735374600 | 22250 | 22300 | 22300 | 22250 | 181 |
| 470 | 20250317 | 113500 | 3731343550 | 22300 | 22300 | 22300 | 22300 | 199 |
| 471 | 20250317 | 113400 | 3726905850 | 22350 | 22250 | 22350 | 22250 | 1061 |
| 472 | 20250317 | 113300 | 3703267500 | 22250 | 22200 | 22250 | 22200 | 679 |
| 473 | 20250317 | 113200 | 3688190900 | 22150 | 22150 | 22150 | 22150 | 112 |
| 474 | 20250317 | 113100 | 3685710100 | 22150 | 22175 | 22200 | 22150 | 480 |
| 475 | 20250317 | 113000 | 3675076850 | 22150 | 22150 | 22175 | 22150 | 145 |
| 476 | 20250317 | 112900 | 3671864950 | 22150 | 22150 | 22175 | 22150 | 104 |
| 477 | 20250317 | 112800 | 3669560700 | 22150 | 22150 | 22150 | 22150 | 27 |
| 478 | 20250317 | 112700 | 3668962650 | 22150 | 22200 | 22225 | 22150 | 1277 |
| 479 | 20250317 | 112600 | 3640613500 | 22225 | 22250 | 22250 | 22225 | 19 |
| 480 | 20250317 | 112500 | 3640190850 | 22250 | 22200 | 22250 | 22200 | 29 |
| 481 | 20250317 | 112400 | 3639545650 | 22200 | 22250 | 22250 | 22200 | 146 |
| 482 | 20250317 | 112300 | 3636298725 | 22225 | 22225 | 22225 | 22225 | 0 |
| 483 | 20250317 | 112200 | 3636298725 | 22225 | 22250 | 22250 | 22225 | 46 |
| 484 | 20250317 | 112100 | 3635275300 | 22225 | 22225 | 22225 | 22225 | 15 |
| 485 | 20250317 | 112000 | 3634941925 | 22250 | 22200 | 22250 | 22200 | 111 |
| 486 | 20250317 | 111900 | 3632475275 | 22200 | 22200 | 22250 | 22200 | 127 |
| 487 | 20250317 | 111800 | 3629650875 | 22200 | 22300 | 22300 | 22200 | 2880 |
| 488 | 20250317 | 111700 | 3565573850 | 22300 | 22300 | 22300 | 22250 | 39 |
| 489 | 20250317 | 111600 | 3564704400 | 22250 | 22350 | 22350 | 22250 | 1019 |
| 490 | 20250317 | 111500 | 3541987900 | 22300 | 22350 | 22350 | 22300 | 257 |
| 491 | 20250317 | 111400 | 3536246450 | 22350 | 22350 | 22350 | 22350 | 40 |
| 492 | 20250317 | 111300 | 3535352450 | 22350 | 22300 | 22350 | 22300 | 852 |
| 493 | 20250317 | 111200 | 3516310750 | 22300 | 22300 | 22350 | 22300 | 1556 |
| 494 | 20250317 | 111100 | 3481608075 | 22300 | 22300 | 22300 | 22250 | 551 |
| 495 | 20250317 | 111000 | 3469320925 | 22250 | 22300 | 22300 | 22250 | 85 |
| 496 | 20250317 | 110900 | 3467426000 | 22300 | 22250 | 22300 | 22250 | 127 |
| 497 | 20250317 | 110800 | 3464599150 | 22250 | 22250 | 22250 | 22250 | 66 |
| 498 | 20250317 | 110700 | 3463130650 | 22250 | 22250 | 22250 | 22250 | 54 |
| 499 | 20250317 | 110600 | 3461929150 | 22250 | 22250 | 22250 | 22250 | 26 |
| 500 | 20250317 | 110500 | 3461350650 | 22200 | 22200 | 22200 | 22200 | 855 |
| 501 | 20250317 | 110400 | 3442369650 | 22250 | 22200 | 22250 | 22200 | 331 |
| 502 | 20250317 | 110300 | 3435019400 | 22200 | 22200 | 22200 | 22200 | 1 |
| 503 | 20250317 | 110200 | 3434997200 | 22150 | 22250 | 22250 | 22150 | 305 |
| 504 | 20250317 | 110100 | 3428232400 | 22250 | 22250 | 22250 | 22250 | 87 |
| 505 | 20250317 | 110000 | 3426296650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 506 | 20250317 | 105900 | 3426274400 | 22250 | 22200 | 22250 | 22200 | 48 |
| 507 | 20250317 | 105800 | 3425207500 | 22250 | 22200 | 22250 | 22200 | 128 |
| 508 | 20250317 | 105700 | 3422360900 | 22200 | 22200 | 22200 | 22150 | 99 |
| 509 | 20250317 | 105600 | 3420165500 | 22150 | 22150 | 22150 | 22150 | 11 |
| 510 | 20250317 | 105500 | 3419921850 | 22150 | 22150 | 22200 | 22150 | 58 |
| 511 | 20250317 | 105400 | 3418634850 | 22150 | 22200 | 22200 | 22150 | 203 |
| 512 | 20250317 | 105300 | 3414128400 | 22200 | 22200 | 22250 | 22150 | 1095 |
| 513 | 20250317 | 105200 | 3389862150 | 22200 | 22200 | 22250 | 22200 | 2929 |
| 514 | 20250317 | 105100 | 3324692200 | 22200 | 22200 | 22250 | 22200 | 133 |
| 515 | 20250317 | 105000 | 3321738600 | 22200 | 22250 | 22250 | 22150 | 326 |
| 516 | 20250317 | 104900 | 3314516300 | 22250 | 22250 | 22250 | 22250 | 13 |
| 517 | 20250317 | 104800 | 3314227050 | 22250 | 22250 | 22250 | 22150 | 146 |
| 518 | 20250317 | 104700 | 3310980550 | 22150 | 22200 | 22200 | 22150 | 649 |
| 519 | 20250317 | 104600 | 3296574050 | 22200 | 22250 | 22250 | 22200 | 106 |
| 520 | 20250317 | 104500 | 3294219300 | 22200 | 22200 | 22200 | 22200 | 10 |
| 521 | 20250317 | 104400 | 3293997300 | 22250 | 22200 | 22250 | 22200 | 380 |
| 522 | 20250317 | 104300 | 3285557600 | 22200 | 22150 | 22200 | 22150 | 154 |
| 523 | 20250317 | 104200 | 3282143950 | 22150 | 22150 | 22150 | 22150 | 382 |
| 524 | 20250317 | 104100 | 3273682650 | 22250 | 22200 | 22250 | 22150 | 203 |
| 525 | 20250317 | 104000 | 3269169250 | 22200 | 22100 | 22200 | 22100 | 3590 |
| 526 | 20250317 | 103900 | 3189536700 | 22100 | 22150 | 22150 | 22100 | 47 |
| 527 | 20250317 | 103800 | 3188496700 | 22150 | 22150 | 22150 | 22100 | 275 |
| 528 | 20250317 | 103700 | 3182405500 | 22150 | 22150 | 22150 | 22100 | 92 |
| 529 | 20250317 | 103600 | 3180367900 | 22150 | 22150 | 22150 | 22150 | 85 |
| 530 | 20250317 | 103500 | 3178485150 | 22150 | 22200 | 22200 | 22150 | 1460 |
| 531 | 20250317 | 103400 | 3146144900 | 22200 | 22150 | 22200 | 22150 | 72 |
| 532 | 20250317 | 103300 | 3144546550 | 22200 | 22200 | 22200 | 22150 | 12 |
| 533 | 20250317 | 103200 | 3144280200 | 22200 | 22150 | 22200 | 22150 | 81 |
| 534 | 20250317 | 103100 | 3142484500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 535 | 20250317 | 103000 | 3142462300 | 22200 | 22200 | 22200 | 22200 | 226 |
| 536 | 20250317 | 102900 | 3137445100 | 22200 | 22150 | 22200 | 22150 | 350 |
| 537 | 20250317 | 102800 | 3129690850 | 22200 | 22200 | 22200 | 22150 | 317 |
| 538 | 20250317 | 102700 | 3122654950 | 22200 | 22150 | 22200 | 22150 | 106 |
| 539 | 20250317 | 102600 | 3120306050 | 22150 | 22150 | 22150 | 22150 | 2817 |
| 540 | 20250317 | 102500 | 3057909500 | 22150 | 22050 | 22150 | 22000 | 4957 |
| 541 | 20250317 | 102400 | 2948503750 | 22050 | 22150 | 22200 | 22050 | 4505 |
| 542 | 20250317 | 102300 | 2848979900 | 22200 | 22150 | 22200 | 22150 | 273 |
| 543 | 20250317 | 102200 | 2842932850 | 22100 | 22150 | 22150 | 22100 | 23 |
| 544 | 20250317 | 102100 | 2842423900 | 22150 | 22100 | 22150 | 22100 | 93 |
| 545 | 20250317 | 102000 | 2840366450 | 22200 | 22150 | 22200 | 22100 | 114 |
| 546 | 20250317 | 101900 | 2837841200 | 22200 | 22250 | 22250 | 22200 | 559 |
| 547 | 20250317 | 101800 | 2825431200 | 22250 | 22200 | 22250 | 22200 | 885 |
| 548 | 20250317 | 101700 | 2805782900 | 22200 | 22100 | 22200 | 22100 | 1703 |
| 549 | 20250317 | 101600 | 2768071500 | 22100 | 22100 | 22200 | 22100 | 2377 |
| 550 | 20250317 | 101500 | 2715362600 | 22100 | 22150 | 22150 | 22100 | 702 |
| 551 | 20250317 | 101400 | 2699818450 | 22150 | 22100 | 22200 | 22100 | 2311 |
| 552 | 20250317 | 101300 | 2648648350 | 22100 | 22100 | 22100 | 22100 | 24 |
| 553 | 20250317 | 101200 | 2648117950 | 22100 | 22050 | 22100 | 22050 | 897 |
| 554 | 20250317 | 101100 | 2628315050 | 22100 | 22050 | 22100 | 22050 | 132 |
| 555 | 20250317 | 101000 | 2625399400 | 22050 | 22100 | 22100 | 22050 | 30 |
| 556 | 20250317 | 100900 | 2624737200 | 22100 | 22100 | 22100 | 22100 | 265 |
| 557 | 20250317 | 100800 | 2618880700 | 22100 | 22100 | 22150 | 22100 | 68 |
| 558 | 20250317 | 100700 | 2617377650 | 22100 | 22100 | 22150 | 22100 | 1338 |
| 559 | 20250317 | 100600 | 2587806500 | 22150 | 22100 | 22150 | 22100 | 22 |
| 560 | 20250317 | 100500 | 2587320250 | 22150 | 22150 | 22150 | 22150 | 36 |
| 561 | 20250317 | 100400 | 2586522850 | 22150 | 22100 | 22150 | 22100 | 453 |
| 562 | 20250317 | 100300 | 2576488950 | 22150 | 22200 | 22200 | 22100 | 231 |
| 563 | 20250317 | 100200 | 2571367500 | 22150 | 22150 | 22150 | 22150 | 1001 |
| 564 | 20250317 | 100100 | 2549195350 | 22150 | 22150 | 22200 | 22150 | 169 |
| 565 | 20250317 | 100000 | 2545451500 | 22200 | 22150 | 22200 | 22150 | 602 |
| 566 | 20250317 | 095900 | 2532095900 | 22150 | 22150 | 22150 | 22150 | 1009 |
| 567 | 20250317 | 095800 | 2509746550 | 22150 | 22100 | 22150 | 22100 | 128 |
| 568 | 20250317 | 095700 | 2506911750 | 22100 | 22000 | 22200 | 22000 | 2810 |
| 569 | 20250317 | 095600 | 2444781250 | 22050 | 22100 | 22100 | 22050 | 1465 |
| 570 | 20250317 | 095500 | 2412476575 | 22075 | 22100 | 22100 | 22050 | 13 |
| 571 | 20250317 | 095400 | 2412189400 | 22100 | 22150 | 22150 | 22050 | 148 |
| 572 | 20250317 | 095300 | 2408921800 | 22100 | 22050 | 22100 | 22050 | 1643 |
| 573 | 20250317 | 095200 | 2372667500 | 22050 | 22150 | 22150 | 22050 | 588 |
| 574 | 20250317 | 095100 | 2359674650 | 22150 | 22100 | 22150 | 22100 | 168 |
| 575 | 20250317 | 095000 | 2355954500 | 22100 | 22025 | 22150 | 22000 | 2869 |
| 576 | 20250317 | 094900 | 2292565600 | 22050 | 22000 | 22050 | 22000 | 1141 |
| 577 | 20250317 | 094800 | 2267463350 | 22000 | 21950 | 22000 | 21950 | 234 |
| 578 | 20250317 | 094700 | 2262317925 | 21950 | 22000 | 22000 | 21950 | 810 |
| 579 | 20250317 | 094600 | 2244502725 | 22000 | 22050 | 22100 | 22000 | 581 |
| 580 | 20250317 | 094500 | 2231704275 | 22100 | 22000 | 22100 | 22000 | 1364 |
| 581 | 20250317 | 094400 | 2201673075 | 22100 | 22000 | 22100 | 21950 | 5055 |
| 582 | 20250317 | 094300 | 2090363225 | 22000 | 22000 | 22100 | 22000 | 3008 |
| 583 | 20250317 | 094200 | 2024088625 | 22100 | 22100 | 22100 | 22000 | 1096 |
| 584 | 20250317 | 094100 | 1999937725 | 22100 | 22050 | 22100 | 21950 | 2465 |
| 585 | 20250317 | 094000 | 1945706775 | 22000 | 22000 | 22075 | 21975 | 5184 |
| 586 | 20250317 | 093900 | 1831585775 | 22000 | 22000 | 22050 | 22000 | 1267 |
| 587 | 20250317 | 093800 | 1803708475 | 22050 | 22150 | 22150 | 22050 | 3690 |
| 588 | 20250317 | 093700 | 1722226175 | 22200 | 22225 | 22225 | 22200 | 62 |
| 589 | 20250317 | 093600 | 1720849525 | 22200 | 22200 | 22200 | 22150 | 1001 |
| 590 | 20250317 | 093500 | 1698627375 | 22200 | 22300 | 22300 | 22200 | 776 |
| 591 | 20250317 | 093400 | 1681366825 | 22250 | 22250 | 22250 | 22200 | 855 |
| 592 | 20250317 | 093300 | 1662353075 | 22250 | 22300 | 22300 | 22200 | 273 |
| 593 | 20250317 | 093200 | 1656275025 | 22300 | 22200 | 22300 | 22200 | 142 |
| 594 | 20250317 | 093100 | 1653118825 | 22200 | 22300 | 22300 | 22175 | 1832 |
| 595 | 20250317 | 093000 | 1612283975 | 22300 | 22350 | 22350 | 22250 | 197 |
| 596 | 20250317 | 092900 | 1607890475 | 22350 | 22100 | 22350 | 22050 | 2190 |
| 597 | 20250317 | 092800 | 1559083475 | 22150 | 22100 | 22150 | 22050 | 358 |
| 598 | 20250317 | 092700 | 1551167575 | 22100 | 22200 | 22250 | 22100 | 1612 |
| 599 | 20250317 | 092600 | 1515419525 | 22250 | 22300 | 22300 | 22250 | 914 |
| 600 | 20250317 | 092500 | 1495071375 | 22300 | 22300 | 22350 | 22300 | 1928 |
| 601 | 20250317 | 092400 | 1452074075 | 22300 | 22150 | 22300 | 22150 | 2516 |
| 602 | 20250317 | 092300 | 1396134475 | 22150 | 22100 | 22150 | 22100 | 297 |
| 603 | 20250317 | 092200 | 1389569875 | 22050 | 22050 | 22200 | 22000 | 940 |
| 604 | 20250317 | 092100 | 1368807525 | 22050 | 22100 | 22150 | 22050 | 1849 |
| 605 | 20250317 | 092000 | 1327985725 | 22150 | 22100 | 22150 | 22050 | 460 |
| 606 | 20250317 | 091900 | 1317822725 | 22000 | 21950 | 22100 | 21950 | 396 |
| 607 | 20250317 | 091800 | 1309095225 | 22000 | 21950 | 22000 | 21950 | 1346 |
| 608 | 20250317 | 091700 | 1279514075 | 21950 | 22050 | 22050 | 21950 | 2920 |
| 609 | 20250317 | 091600 | 1215210825 | 22050 | 22100 | 22100 | 22050 | 351 |
| 610 | 20250317 | 091500 | 1207461975 | 22100 | 22100 | 22150 | 22050 | 2189 |
| 611 | 20250317 | 091400 | 1159098625 | 22150 | 22200 | 22200 | 22100 | 2881 |
| 612 | 20250317 | 091300 | 1095236325 | 22200 | 22275 | 22300 | 22150 | 2007 |
| 613 | 20250317 | 091200 | 1050610275 | 22250 | 22450 | 22450 | 22250 | 5501 |
| 614 | 20250317 | 091100 | 927498675 | 22400 | 22200 | 22400 | 22200 | 6877 |
| 615 | 20250317 | 091000 | 773953025 | 22200 | 22100 | 22200 | 22050 | 2113 |
| 616 | 20250317 | 090900 | 727142275 | 22100 | 22050 | 22100 | 22050 | 2833 |
| 617 | 20250317 | 090800 | 664541125 | 22050 | 22050 | 22100 | 22050 | 2447 |
| 618 | 20250317 | 090700 | 610547725 | 22050 | 22000 | 22050 | 22000 | 1153 |
| 619 | 20250317 | 090600 | 585150350 | 22000 | 22100 | 22100 | 21950 | 3886 |
| 620 | 20250317 | 090500 | 499549050 | 22050 | 21850 | 22150 | 21850 | 4174 |
| 621 | 20250317 | 090400 | 407615550 | 21850 | 21800 | 22000 | 21800 | 1374 |
| 622 | 20250317 | 090300 | 377598900 | 21850 | 21800 | 21950 | 21750 | 2321 |
| 623 | 20250317 | 090200 | 326901200 | 21800 | 21950 | 22050 | 21700 | 4180 |
| 624 | 20250317 | 090100 | 235611600 | 22100 | 22000 | 22100 | 21900 | 4921 |
| 625 | 20250317 | 090000 | 127138150 | 21900 | 22000 | 22100 | 21900 | 5779 |