33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 3 | 20250318 | 192200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20250318 | 192100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20250318 | 192000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20250318 | 191900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20250318 | 191800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20250318 | 191700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20250318 | 191600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20250318 | 191500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20250318 | 191400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20250318 | 191300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20250318 | 191200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20250318 | 191100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20250318 | 191000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20250318 | 190900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20250318 | 190800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20250318 | 190700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20250318 | 190600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20250318 | 190500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20250318 | 190400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20250318 | 190300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20250318 | 190200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20250318 | 190100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20250318 | 190000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20250318 | 185900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20250318 | 185800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20250318 | 185700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20250318 | 185600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20250318 | 185500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20250318 | 185400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20250318 | 185300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 33 | 20250318 | 185200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20250318 | 185100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20250318 | 185000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20250318 | 184900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20250318 | 184800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20250318 | 184700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20250318 | 184600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20250318 | 184500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20250318 | 184400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20250318 | 184300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20250318 | 184200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20250318 | 184100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20250318 | 184000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20250318 | 183900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20250318 | 183800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20250318 | 183700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20250318 | 183600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20250318 | 183500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20250318 | 183400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20250318 | 183300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20250318 | 183200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20250318 | 183100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20250318 | 183000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20250318 | 182900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20250318 | 182800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20250318 | 182700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20250318 | 182600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20250318 | 182500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20250318 | 182400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20250318 | 182300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 63 | 20250318 | 182200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20250318 | 182100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20250318 | 182000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20250318 | 181900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20250318 | 181800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20250318 | 181700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20250318 | 181600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20250318 | 181500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20250318 | 181400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20250318 | 181300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20250318 | 181200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20250318 | 181100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20250318 | 181000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20250318 | 180900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20250318 | 180800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20250318 | 180700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20250318 | 180600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20250318 | 180500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20250318 | 180400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20250318 | 180300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20250318 | 180200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20250318 | 180100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20250318 | 180000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20250318 | 175900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20250318 | 175800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20250318 | 175700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20250318 | 175600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20250318 | 175500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20250318 | 175400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20250318 | 175300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 93 | 20250318 | 175200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20250318 | 175100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20250318 | 175000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20250318 | 174900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20250318 | 174800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20250318 | 174700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20250318 | 174600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20250318 | 174500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20250318 | 174400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20250318 | 174300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20250318 | 174200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20250318 | 174100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20250318 | 174000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20250318 | 173900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20250318 | 173800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20250318 | 173700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20250318 | 173600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20250318 | 173500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20250318 | 173400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20250318 | 173300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20250318 | 173200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20250318 | 173100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20250318 | 173000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20250318 | 172900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20250318 | 172800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20250318 | 172700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20250318 | 172600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20250318 | 172500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20250318 | 172400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20250318 | 172300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 123 | 20250318 | 172200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20250318 | 172100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20250318 | 172000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20250318 | 171900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20250318 | 171800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20250318 | 171700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20250318 | 171600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20250318 | 171500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20250318 | 171400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20250318 | 171300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20250318 | 171200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20250318 | 171100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20250318 | 171000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20250318 | 170900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20250318 | 170800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20250318 | 170700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20250318 | 170600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20250318 | 170500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20250318 | 170400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20250318 | 170300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20250318 | 170200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20250318 | 170100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20250318 | 170000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20250318 | 165900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20250318 | 165800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20250318 | 165700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20250318 | 165600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20250318 | 165500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20250318 | 165400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20250318 | 165300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 153 | 20250318 | 165200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20250318 | 165100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20250318 | 165000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20250318 | 164900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20250318 | 164800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20250318 | 164700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20250318 | 164600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20250318 | 164500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20250318 | 164400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20250318 | 164300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20250318 | 164200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20250318 | 164100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20250318 | 164000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20250318 | 163900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20250318 | 163800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20250318 | 163700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20250318 | 163600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20250318 | 163500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20250318 | 163400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20250318 | 163300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20250318 | 163200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20250318 | 163100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20250318 | 163000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20250318 | 162900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20250318 | 162800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20250318 | 162700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20250318 | 162600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20250318 | 162500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20250318 | 162400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20250318 | 162300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 183 | 20250318 | 162200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20250318 | 162100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20250318 | 162000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20250318 | 161900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20250318 | 161800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20250318 | 161700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20250318 | 161600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20250318 | 161500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20250318 | 161400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20250318 | 161300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20250318 | 161200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20250318 | 161100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20250318 | 161000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20250318 | 160900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20250318 | 160800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20250318 | 160700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20250318 | 160600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20250318 | 160500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20250318 | 160400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20250318 | 160300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20250318 | 160200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20250318 | 160100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20250318 | 160000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20250318 | 155900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20250318 | 155800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20250318 | 155700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20250318 | 155600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20250318 | 155500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20250318 | 155400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20250318 | 155300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 213 | 20250318 | 155200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20250318 | 155100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20250318 | 155000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20250318 | 154900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20250318 | 154800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20250318 | 154700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20250318 | 154600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20250318 | 154500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20250318 | 154400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20250318 | 154300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20250318 | 154200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20250318 | 154100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20250318 | 154000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20250318 | 153900 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20250318 | 153800 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20250318 | 153700 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20250318 | 153600 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20250318 | 153500 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20250318 | 153400 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20250318 | 153300 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20250318 | 153200 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20250318 | 153100 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20250318 | 153000 | 4109242650 | 22400 | 22400 | 22400 | 22400 | 3918 |
| 236 | 20250318 | 152900 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20250318 | 152800 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20250318 | 152700 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20250318 | 152600 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20250318 | 152500 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20250318 | 152400 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20250318 | 152300 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 243 | 20250318 | 152200 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20250318 | 152100 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20250318 | 152000 | 4021479450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20250318 | 151900 | 4021479450 | 22400 | 22400 | 22450 | 22350 | 1340 |
| 247 | 20250318 | 151800 | 3991462600 | 22400 | 22400 | 22400 | 22300 | 819 |
| 248 | 20250318 | 151700 | 3973152250 | 22350 | 22350 | 22400 | 22300 | 803 |
| 249 | 20250318 | 151600 | 3955216900 | 22350 | 22350 | 22350 | 22300 | 1005 |
| 250 | 20250318 | 151500 | 3932792075 | 22350 | 22350 | 22350 | 22300 | 731 |
| 251 | 20250318 | 151400 | 3916479150 | 22300 | 22350 | 22400 | 22300 | 311 |
| 252 | 20250318 | 151300 | 3909520800 | 22350 | 22400 | 22400 | 22300 | 686 |
| 253 | 20250318 | 151200 | 3894201050 | 22350 | 22400 | 22400 | 22350 | 700 |
| 254 | 20250318 | 151100 | 3878546400 | 22400 | 22400 | 22400 | 22300 | 682 |
| 255 | 20250318 | 151000 | 3863289600 | 22400 | 22400 | 22400 | 22300 | 1805 |
| 256 | 20250318 | 150900 | 3822955725 | 22400 | 22400 | 22450 | 22400 | 430 |
| 257 | 20250318 | 150800 | 3813319850 | 22400 | 22450 | 22450 | 22400 | 898 |
| 258 | 20250318 | 150700 | 3793192950 | 22450 | 22450 | 22500 | 22450 | 627 |
| 259 | 20250318 | 150600 | 3779113300 | 22450 | 22500 | 22500 | 22450 | 779 |
| 260 | 20250318 | 150500 | 3761611050 | 22500 | 22500 | 22500 | 22450 | 787 |
| 261 | 20250318 | 150400 | 3743922325 | 22500 | 22550 | 22550 | 22450 | 367 |
| 262 | 20250318 | 150300 | 3735664825 | 22550 | 22400 | 22550 | 22350 | 9470 |
| 263 | 20250318 | 150200 | 3522778225 | 22400 | 22350 | 22400 | 22300 | 669 |
| 264 | 20250318 | 150100 | 3507825175 | 22350 | 22300 | 22350 | 22300 | 952 |
| 265 | 20250318 | 150000 | 3486562175 | 22250 | 22250 | 22350 | 22250 | 244 |
| 266 | 20250318 | 145900 | 3481114925 | 22350 | 22275 | 22350 | 22275 | 425 |
| 267 | 20250318 | 145800 | 3471631550 | 22250 | 22250 | 22250 | 22250 | 250 |
| 268 | 20250318 | 145700 | 3466069050 | 22275 | 22275 | 22275 | 22250 | 111 |
| 269 | 20250318 | 145600 | 3463599000 | 22275 | 22300 | 22300 | 22275 | 23 |
| 270 | 20250318 | 145500 | 3463086575 | 22250 | 22250 | 22250 | 22250 | 19 |
| 271 | 20250318 | 145400 | 3462663825 | 22300 | 22300 | 22300 | 22250 | 183 |
| 272 | 20250318 | 145300 | 3458585875 | 22300 | 22300 | 22300 | 22300 | 66 |
| 273 | 20250318 | 145200 | 3457114075 | 22300 | 22300 | 22300 | 22300 | 16 |
| 274 | 20250318 | 145100 | 3456757275 | 22300 | 22250 | 22300 | 22250 | 76 |
| 275 | 20250318 | 145000 | 3455066025 | 22350 | 22350 | 22350 | 22250 | 235 |
| 276 | 20250318 | 144900 | 3449829925 | 22350 | 22250 | 22350 | 22250 | 1699 |
| 277 | 20250318 | 144800 | 3411992275 | 22250 | 22200 | 22250 | 22200 | 54 |
| 278 | 20250318 | 144700 | 3410793325 | 22250 | 22250 | 22250 | 22250 | 155 |
| 279 | 20250318 | 144600 | 3407344575 | 22200 | 22250 | 22250 | 22200 | 20 |
| 280 | 20250318 | 144500 | 3406900325 | 22200 | 22200 | 22200 | 22200 | 151 |
| 281 | 20250318 | 144400 | 3403548125 | 22250 | 22250 | 22250 | 22250 | 12 |
| 282 | 20250318 | 144300 | 3403281125 | 22250 | 22250 | 22250 | 22200 | 24 |
| 283 | 20250318 | 144200 | 3402747625 | 22200 | 22200 | 22200 | 22200 | 53 |
| 284 | 20250318 | 144100 | 3401571025 | 22250 | 22200 | 22250 | 22200 | 106 |
| 285 | 20250318 | 144000 | 3399217575 | 22250 | 22250 | 22250 | 22200 | 53 |
| 286 | 20250318 | 143900 | 3398038375 | 22200 | 22200 | 22200 | 22200 | 155 |
| 287 | 20250318 | 143800 | 3394597375 | 22250 | 22250 | 22250 | 22250 | 10 |
| 288 | 20250318 | 143700 | 3394374875 | 22250 | 22200 | 22250 | 22200 | 180 |
| 289 | 20250318 | 143600 | 3390372625 | 22200 | 22150 | 22250 | 22150 | 285 |
| 290 | 20250318 | 143500 | 3384047975 | 22250 | 22250 | 22250 | 22200 | 10 |
| 291 | 20250318 | 143400 | 3383825525 | 22250 | 22250 | 22250 | 22250 | 42 |
| 292 | 20250318 | 143300 | 3382891025 | 22250 | 22200 | 22250 | 22200 | 271 |
| 293 | 20250318 | 143200 | 3376873325 | 22200 | 22200 | 22200 | 22150 | 214 |
| 294 | 20250318 | 143100 | 3372132825 | 22150 | 22200 | 22200 | 22150 | 53 |
| 295 | 20250318 | 143000 | 3370958625 | 22200 | 22200 | 22200 | 22200 | 11 |
| 296 | 20250318 | 142900 | 3370714425 | 22150 | 22150 | 22175 | 22150 | 47 |
| 297 | 20250318 | 142800 | 3369673300 | 22200 | 22150 | 22200 | 22150 | 4 |
| 298 | 20250318 | 142700 | 3369584600 | 22150 | 22200 | 22200 | 22150 | 7 |
| 299 | 20250318 | 142600 | 3369429300 | 22150 | 22150 | 22150 | 22150 | 330 |
| 300 | 20250318 | 142500 | 3362119800 | 22150 | 22100 | 22150 | 22100 | 268 |
| 301 | 20250318 | 142400 | 3356195600 | 22150 | 22150 | 22150 | 22150 | 175 |
| 302 | 20250318 | 142300 | 3352319350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 303 | 20250318 | 142200 | 3352319350 | 22150 | 22150 | 22150 | 22150 | 5 |
| 304 | 20250318 | 142100 | 3352208600 | 22150 | 22150 | 22150 | 22150 | 3 |
| 305 | 20250318 | 142000 | 3352142150 | 22100 | 22200 | 22200 | 22100 | 1180 |
| 306 | 20250318 | 141900 | 3326063900 | 22200 | 22100 | 22200 | 22100 | 1729 |
| 307 | 20250318 | 141800 | 3287852400 | 22150 | 22200 | 22200 | 22150 | 172 |
| 308 | 20250318 | 141700 | 3284042350 | 22200 | 22250 | 22250 | 22200 | 445 |
| 309 | 20250318 | 141600 | 3274163250 | 22200 | 22200 | 22250 | 22200 | 153 |
| 310 | 20250318 | 141500 | 3270766500 | 22250 | 22250 | 22250 | 22200 | 180 |
| 311 | 20250318 | 141400 | 3266769300 | 22250 | 22200 | 22250 | 22200 | 438 |
| 312 | 20250318 | 141300 | 3257045500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 313 | 20250318 | 141200 | 3257045500 | 22200 | 22200 | 22200 | 22200 | 10 |
| 314 | 20250318 | 141100 | 3256823500 | 22150 | 22200 | 22200 | 22150 | 376 |
| 315 | 20250318 | 141000 | 3248494850 | 22200 | 22150 | 22200 | 22150 | 675 |
| 316 | 20250318 | 140900 | 3233543550 | 22150 | 22150 | 22150 | 22150 | 4 |
| 317 | 20250318 | 140800 | 3233454950 | 22150 | 22150 | 22150 | 22150 | 5 |
| 318 | 20250318 | 140700 | 3233344200 | 22100 | 22100 | 22100 | 22100 | 126 |
| 319 | 20250318 | 140600 | 3230559600 | 22150 | 22100 | 22150 | 22100 | 34 |
| 320 | 20250318 | 140500 | 3229808000 | 22150 | 22100 | 22150 | 22100 | 105 |
| 321 | 20250318 | 140400 | 3227486500 | 22100 | 22150 | 22150 | 22100 | 280 |
| 322 | 20250318 | 140300 | 3221298450 | 22150 | 22100 | 22150 | 22100 | 282 |
| 323 | 20250318 | 140200 | 3215066100 | 22150 | 22150 | 22150 | 22150 | 10 |
| 324 | 20250318 | 140100 | 3214844600 | 22150 | 22150 | 22150 | 22150 | 2 |
| 325 | 20250318 | 140000 | 3214800300 | 22150 | 22150 | 22150 | 22100 | 40 |
| 326 | 20250318 | 135900 | 3213916100 | 22150 | 22150 | 22150 | 22150 | 4 |
| 327 | 20250318 | 135800 | 3213827500 | 22150 | 22175 | 22175 | 22150 | 514 |
| 328 | 20250318 | 135700 | 3202442250 | 22150 | 22150 | 22150 | 22150 | 89 |
| 329 | 20250318 | 135600 | 3200470900 | 22200 | 22200 | 22200 | 22200 | 7 |
| 330 | 20250318 | 135500 | 3200315500 | 22200 | 22200 | 22200 | 22200 | 5 |
| 331 | 20250318 | 135400 | 3200204500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 332 | 20250318 | 135300 | 3200204500 | 22200 | 22150 | 22200 | 22150 | 146 |
| 333 | 20250318 | 135200 | 3196969250 | 22100 | 22150 | 22150 | 22100 | 205 |
| 334 | 20250318 | 135100 | 3192431000 | 22150 | 22150 | 22200 | 22100 | 101 |
| 335 | 20250318 | 135000 | 3190193600 | 22150 | 22150 | 22200 | 22100 | 32 |
| 336 | 20250318 | 134900 | 3189485800 | 22100 | 22100 | 22100 | 22050 | 2847 |
| 337 | 20250318 | 134800 | 3126568350 | 22100 | 22150 | 22200 | 22100 | 1708 |
| 338 | 20250318 | 134700 | 3088815350 | 22200 | 22200 | 22200 | 22200 | 13 |
| 339 | 20250318 | 134600 | 3088526750 | 22200 | 22200 | 22200 | 22200 | 4 |
| 340 | 20250318 | 134500 | 3088437950 | 22150 | 22200 | 22200 | 22150 | 11 |
| 341 | 20250318 | 134400 | 3088194200 | 22200 | 22200 | 22200 | 22200 | 12 |
| 342 | 20250318 | 134300 | 3087927800 | 22200 | 22100 | 22200 | 22100 | 20 |
| 343 | 20250318 | 134200 | 3087484800 | 22200 | 22200 | 22200 | 22100 | 99 |
| 344 | 20250318 | 134100 | 3085289100 | 22150 | 22200 | 22200 | 22150 | 16 |
| 345 | 20250318 | 134000 | 3084934650 | 22250 | 22100 | 22250 | 22100 | 41 |
| 346 | 20250318 | 133900 | 3084026300 | 22250 | 22150 | 22250 | 22150 | 1134 |
| 347 | 20250318 | 133800 | 3058858800 | 22150 | 22150 | 22150 | 22150 | 49 |
| 348 | 20250318 | 133700 | 3057773450 | 22150 | 22100 | 22150 | 22100 | 169 |
| 349 | 20250318 | 133600 | 3054037600 | 22150 | 22100 | 22150 | 22100 | 72 |
| 350 | 20250318 | 133500 | 3052446150 | 22100 | 22150 | 22150 | 22100 | 149 |
| 351 | 20250318 | 133400 | 3049153150 | 22150 | 22150 | 22150 | 22150 | 103 |
| 352 | 20250318 | 133300 | 3046871700 | 22150 | 22100 | 22150 | 22050 | 251 |
| 353 | 20250318 | 133200 | 3041321550 | 22100 | 22100 | 22100 | 22050 | 27 |
| 354 | 20250318 | 133100 | 3040725100 | 22100 | 22050 | 22100 | 22050 | 73 |
| 355 | 20250318 | 133000 | 3039115300 | 22050 | 22100 | 22100 | 22050 | 333 |
| 356 | 20250318 | 132900 | 3031772400 | 22050 | 22100 | 22125 | 22050 | 669 |
| 357 | 20250318 | 132800 | 3017008650 | 22125 | 22100 | 22125 | 22100 | 833 |
| 358 | 20250318 | 132700 | 2998599275 | 22125 | 22100 | 22125 | 22100 | 25 |
| 359 | 20250318 | 132600 | 2998046650 | 22150 | 22150 | 22150 | 22150 | 113 |
| 360 | 20250318 | 132500 | 2995543700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 361 | 20250318 | 132400 | 2995543700 | 22150 | 22150 | 22150 | 22100 | 274 |
| 362 | 20250318 | 132300 | 2989487550 | 22150 | 22100 | 22150 | 22100 | 66 |
| 363 | 20250318 | 132200 | 2988026150 | 22150 | 22150 | 22150 | 22150 | 29 |
| 364 | 20250318 | 132100 | 2987383800 | 22150 | 22150 | 22150 | 22150 | 3 |
| 365 | 20250318 | 132000 | 2987317350 | 22150 | 22150 | 22150 | 22150 | 6 |
| 366 | 20250318 | 131900 | 2987184450 | 22150 | 22150 | 22150 | 22150 | 2 |
| 367 | 20250318 | 131800 | 2987140150 | 22150 | 22150 | 22150 | 22100 | 80 |
| 368 | 20250318 | 131700 | 2985369150 | 22100 | 22150 | 22150 | 22100 | 506 |
| 369 | 20250318 | 131600 | 2974183850 | 22150 | 22100 | 22150 | 22100 | 43 |
| 370 | 20250318 | 131500 | 2973232450 | 22150 | 22150 | 22150 | 22150 | 24 |
| 371 | 20250318 | 131400 | 2972700850 | 22150 | 22150 | 22150 | 22150 | 15 |
| 372 | 20250318 | 131300 | 2972368600 | 22150 | 22150 | 22150 | 22150 | 2 |
| 373 | 20250318 | 131200 | 2972324300 | 22150 | 22150 | 22150 | 22150 | 104 |
| 374 | 20250318 | 131100 | 2970020700 | 22150 | 22150 | 22150 | 22150 | 5 |
| 375 | 20250318 | 131000 | 2969909950 | 22150 | 22150 | 22150 | 22100 | 26 |
| 376 | 20250318 | 130900 | 2969335000 | 22150 | 22150 | 22150 | 22150 | 460 |
| 377 | 20250318 | 130800 | 2959146000 | 22200 | 22150 | 22200 | 22150 | 44 |
| 378 | 20250318 | 130700 | 2958171200 | 22200 | 22200 | 22200 | 22200 | 5 |
| 379 | 20250318 | 130600 | 2958060200 | 22200 | 22200 | 22200 | 22200 | 1 |
| 380 | 20250318 | 130500 | 2958038000 | 22200 | 22150 | 22200 | 22150 | 269 |
| 381 | 20250318 | 130400 | 2952079500 | 22200 | 22150 | 22200 | 22150 | 45 |
| 382 | 20250318 | 130300 | 2951082500 | 22200 | 22200 | 22200 | 22200 | 9 |
| 383 | 20250318 | 130200 | 2950882700 | 22200 | 22200 | 22200 | 22200 | 13 |
| 384 | 20250318 | 130100 | 2950594100 | 22200 | 22200 | 22200 | 22200 | 48 |
| 385 | 20250318 | 130000 | 2949528500 | 22150 | 22175 | 22200 | 22150 | 57 |
| 386 | 20250318 | 125900 | 2948265850 | 22200 | 22200 | 22200 | 22200 | 108 |
| 387 | 20250318 | 125800 | 2945868250 | 22200 | 22100 | 22200 | 22100 | 16 |
| 388 | 20250318 | 125700 | 2945513150 | 22200 | 22150 | 22200 | 22100 | 414 |
| 389 | 20250318 | 125600 | 2936332900 | 22200 | 22150 | 22200 | 22150 | 21 |
| 390 | 20250318 | 125500 | 2935867600 | 22200 | 22200 | 22200 | 22150 | 1900 |
| 391 | 20250318 | 125400 | 2893724550 | 22250 | 22250 | 22250 | 22250 | 3 |
| 392 | 20250318 | 125300 | 2893657800 | 22250 | 22250 | 22250 | 22250 | 12 |
| 393 | 20250318 | 125200 | 2893390800 | 22250 | 22200 | 22250 | 22200 | 48 |
| 394 | 20250318 | 125100 | 2892323400 | 22250 | 22250 | 22250 | 22250 | 265 |
| 395 | 20250318 | 125000 | 2886427150 | 22250 | 22250 | 22250 | 22250 | 25 |
| 396 | 20250318 | 124900 | 2885870900 | 22250 | 22250 | 22250 | 22250 | 25 |
| 397 | 20250318 | 124800 | 2885314650 | 22250 | 22250 | 22250 | 22250 | 54 |
| 398 | 20250318 | 124700 | 2884113150 | 22250 | 22250 | 22250 | 22250 | 2 |
| 399 | 20250318 | 124600 | 2884068650 | 22250 | 22250 | 22250 | 22250 | 2 |
| 400 | 20250318 | 124500 | 2884024150 | 22250 | 22300 | 22300 | 22250 | 15 |
| 401 | 20250318 | 124400 | 2883690250 | 22300 | 22200 | 22300 | 22200 | 56 |
| 402 | 20250318 | 124300 | 2882442350 | 22300 | 22300 | 22300 | 22300 | 3 |
| 403 | 20250318 | 124200 | 2882375450 | 22300 | 22300 | 22300 | 22200 | 5 |
| 404 | 20250318 | 124100 | 2882264050 | 22300 | 22300 | 22300 | 22300 | 2 |
| 405 | 20250318 | 124000 | 2882219450 | 22250 | 22250 | 22250 | 22250 | 3 |
| 406 | 20250318 | 123900 | 2882152700 | 22250 | 22250 | 22250 | 22200 | 78 |
| 407 | 20250318 | 123800 | 2880420350 | 22300 | 22300 | 22300 | 22300 | 5 |
| 408 | 20250318 | 123700 | 2880308850 | 22250 | 22350 | 22350 | 22250 | 69 |
| 409 | 20250318 | 123600 | 2878770600 | 22300 | 22300 | 22300 | 22300 | 60 |
| 410 | 20250318 | 123500 | 2877432600 | 22350 | 22300 | 22350 | 22200 | 1149 |
| 411 | 20250318 | 123400 | 2851814200 | 22250 | 22250 | 22250 | 22250 | 445 |
| 412 | 20250318 | 123300 | 2841912950 | 22250 | 22250 | 22250 | 22250 | 5 |
| 413 | 20250318 | 123200 | 2841801700 | 22250 | 22250 | 22250 | 22250 | 4 |
| 414 | 20250318 | 123100 | 2841712700 | 22250 | 22250 | 22250 | 22250 | 2 |
| 415 | 20250318 | 123000 | 2841668200 | 22250 | 22250 | 22250 | 22250 | 3 |
| 416 | 20250318 | 122900 | 2841601450 | 22250 | 22250 | 22300 | 22200 | 167 |
| 417 | 20250318 | 122800 | 2837885250 | 22300 | 22250 | 22300 | 22200 | 223 |
| 418 | 20250318 | 122700 | 2832913450 | 22250 | 22250 | 22250 | 22250 | 3 |
| 419 | 20250318 | 122600 | 2832846700 | 22250 | 22300 | 22300 | 22250 | 358 |
| 420 | 20250318 | 122500 | 2824881050 | 22250 | 22250 | 22250 | 22250 | 601 |
| 421 | 20250318 | 122400 | 2811508800 | 22250 | 22250 | 22250 | 22250 | 34 |
| 422 | 20250318 | 122300 | 2810752300 | 22250 | 22250 | 22250 | 22250 | 4 |
| 423 | 20250318 | 122200 | 2810663300 | 22200 | 22200 | 22200 | 22150 | 206 |
| 424 | 20250318 | 122100 | 2806093700 | 22150 | 22200 | 22200 | 22150 | 3 |
| 425 | 20250318 | 122000 | 2806027150 | 22200 | 22150 | 22200 | 22150 | 50 |
| 426 | 20250318 | 121900 | 2804919450 | 22200 | 22200 | 22200 | 22200 | 8 |
| 427 | 20250318 | 121800 | 2804741850 | 22150 | 22200 | 22200 | 22150 | 12 |
| 428 | 20250318 | 121700 | 2804475950 | 22200 | 22200 | 22200 | 22200 | 27 |
| 429 | 20250318 | 121600 | 2803876550 | 22250 | 22250 | 22250 | 22250 | 5 |
| 430 | 20250318 | 121500 | 2803765300 | 22150 | 22250 | 22250 | 22150 | 202 |
| 431 | 20250318 | 121400 | 2799290800 | 22250 | 22200 | 22250 | 22200 | 5 |
| 432 | 20250318 | 121300 | 2799179650 | 22200 | 22200 | 22250 | 22200 | 10 |
| 433 | 20250318 | 121200 | 2798957600 | 22200 | 22200 | 22200 | 22200 | 12 |
| 434 | 20250318 | 121100 | 2798691200 | 22200 | 22200 | 22200 | 22150 | 1308 |
| 435 | 20250318 | 121000 | 2769656100 | 22200 | 22200 | 22200 | 22200 | 51 |
| 436 | 20250318 | 120900 | 2768523900 | 22250 | 22250 | 22250 | 22250 | 17 |
| 437 | 20250318 | 120800 | 2768145650 | 22250 | 22250 | 22250 | 22200 | 34 |
| 438 | 20250318 | 120700 | 2767389900 | 22150 | 22250 | 22250 | 22150 | 79 |
| 439 | 20250318 | 120600 | 2765638250 | 22250 | 22250 | 22250 | 22200 | 22 |
| 440 | 20250318 | 120500 | 2765148800 | 22150 | 22250 | 22250 | 22150 | 37 |
| 441 | 20250318 | 120400 | 2764327550 | 22200 | 22200 | 22200 | 22200 | 33 |
| 442 | 20250318 | 120300 | 2763594950 | 22200 | 22250 | 22250 | 22200 | 38 |
| 443 | 20250318 | 120200 | 2762750450 | 22250 | 22200 | 22250 | 22200 | 31 |
| 444 | 20250318 | 120100 | 2762061450 | 22200 | 22250 | 22250 | 22200 | 142 |
| 445 | 20250318 | 120000 | 2758905450 | 22250 | 22250 | 22250 | 22200 | 50 |
| 446 | 20250318 | 115900 | 2757795200 | 22200 | 22200 | 22200 | 22200 | 346 |
| 447 | 20250318 | 115800 | 2750114000 | 22200 | 22200 | 22200 | 22200 | 44 |
| 448 | 20250318 | 115700 | 2749137200 | 22200 | 22200 | 22200 | 22200 | 20 |
| 449 | 20250318 | 115600 | 2748693200 | 22150 | 22200 | 22200 | 22150 | 65 |
| 450 | 20250318 | 115500 | 2747250450 | 22200 | 22200 | 22200 | 22150 | 21 |
| 451 | 20250318 | 115400 | 2746784350 | 22150 | 22200 | 22200 | 22150 | 28 |
| 452 | 20250318 | 115300 | 2746163250 | 22200 | 22200 | 22200 | 22200 | 32 |
| 453 | 20250318 | 115200 | 2745452850 | 22200 | 22200 | 22200 | 22200 | 20 |
| 454 | 20250318 | 115100 | 2745008850 | 22150 | 22200 | 22200 | 22150 | 85 |
| 455 | 20250318 | 115000 | 2743125200 | 22200 | 22200 | 22200 | 22200 | 49 |
| 456 | 20250318 | 114900 | 2742037400 | 22200 | 22200 | 22200 | 22200 | 34 |
| 457 | 20250318 | 114800 | 2741282600 | 22200 | 22200 | 22200 | 22200 | 102 |
| 458 | 20250318 | 114700 | 2739018200 | 22200 | 22200 | 22200 | 22200 | 120 |
| 459 | 20250318 | 114600 | 2736354200 | 22150 | 22200 | 22200 | 22150 | 168 |
| 460 | 20250318 | 114500 | 2732624650 | 22200 | 22200 | 22200 | 22200 | 347 |
| 461 | 20250318 | 114400 | 2724921250 | 22200 | 22200 | 22200 | 22150 | 31 |
| 462 | 20250318 | 114300 | 2724233150 | 22200 | 22200 | 22200 | 22200 | 332 |
| 463 | 20250318 | 114200 | 2716862750 | 22200 | 22200 | 22200 | 22200 | 17 |
| 464 | 20250318 | 114100 | 2716485350 | 22200 | 22200 | 22200 | 22200 | 36 |
| 465 | 20250318 | 114000 | 2715686150 | 22200 | 22200 | 22200 | 22200 | 102 |
| 466 | 20250318 | 113900 | 2713421750 | 22200 | 22200 | 22200 | 22200 | 34 |
| 467 | 20250318 | 113800 | 2712666950 | 22200 | 22150 | 22200 | 22150 | 217 |
| 468 | 20250318 | 113700 | 2707859550 | 22200 | 22150 | 22200 | 22150 | 137 |
| 469 | 20250318 | 113600 | 2704824150 | 22200 | 22200 | 22200 | 22200 | 35 |
| 470 | 20250318 | 113500 | 2704047150 | 22200 | 22200 | 22200 | 22150 | 38 |
| 471 | 20250318 | 113400 | 2703203800 | 22200 | 22200 | 22200 | 22200 | 45 |
| 472 | 20250318 | 113300 | 2702204800 | 22200 | 22200 | 22200 | 22200 | 26 |
| 473 | 20250318 | 113200 | 2701627600 | 22150 | 22150 | 22150 | 22100 | 788 |
| 474 | 20250318 | 113100 | 2684184550 | 22150 | 22150 | 22150 | 22050 | 414 |
| 475 | 20250318 | 113000 | 2675051450 | 22150 | 22150 | 22150 | 22100 | 52 |
| 476 | 20250318 | 112900 | 2673900150 | 22150 | 22100 | 22150 | 22100 | 392 |
| 477 | 20250318 | 112800 | 2665236800 | 22150 | 22150 | 22150 | 22100 | 37 |
| 478 | 20250318 | 112700 | 2664417350 | 22150 | 22150 | 22150 | 22150 | 23 |
| 479 | 20250318 | 112600 | 2663907900 | 22100 | 22150 | 22150 | 22100 | 164 |
| 480 | 20250318 | 112500 | 2660281800 | 22150 | 22150 | 22150 | 22150 | 44 |
| 481 | 20250318 | 112400 | 2659307200 | 22150 | 22150 | 22150 | 22150 | 216 |
| 482 | 20250318 | 112300 | 2654522800 | 22150 | 22100 | 22150 | 22100 | 60 |
| 483 | 20250318 | 112200 | 2653194950 | 22100 | 22200 | 22200 | 22100 | 1428 |
| 484 | 20250318 | 112100 | 2621634500 | 22200 | 22150 | 22200 | 22150 | 40 |
| 485 | 20250318 | 112000 | 2620747200 | 22150 | 22200 | 22200 | 22150 | 36 |
| 486 | 20250318 | 111900 | 2619949650 | 22200 | 22200 | 22200 | 22200 | 32 |
| 487 | 20250318 | 111800 | 2619239250 | 22200 | 22200 | 22200 | 22200 | 35 |
| 488 | 20250318 | 111700 | 2618462250 | 22100 | 22150 | 22200 | 22100 | 173 |
| 489 | 20250318 | 111600 | 2614636400 | 22150 | 22100 | 22150 | 22100 | 474 |
| 490 | 20250318 | 111500 | 2604157300 | 22100 | 22150 | 22200 | 22100 | 424 |
| 491 | 20250318 | 111400 | 2594778350 | 22200 | 22150 | 22200 | 22100 | 44 |
| 492 | 20250318 | 111300 | 2593803150 | 22200 | 22200 | 22200 | 22200 | 3 |
| 493 | 20250318 | 111200 | 2593736550 | 22200 | 22100 | 22200 | 22100 | 24 |
| 494 | 20250318 | 111100 | 2593205750 | 22200 | 22200 | 22200 | 22200 | 7 |
| 495 | 20250318 | 111000 | 2593050350 | 22200 | 22200 | 22200 | 22200 | 6 |
| 496 | 20250318 | 110900 | 2592917150 | 22200 | 22200 | 22300 | 22000 | 7602 |
| 497 | 20250318 | 110800 | 2425380400 | 22300 | 22300 | 22300 | 22300 | 4 |
| 498 | 20250318 | 110700 | 2425291200 | 22300 | 22300 | 22300 | 22300 | 10 |
| 499 | 20250318 | 110600 | 2425068200 | 22150 | 22250 | 22250 | 22150 | 865 |
| 500 | 20250318 | 110500 | 2405870500 | 22250 | 22300 | 22300 | 22250 | 2013 |
| 501 | 20250318 | 110400 | 2361080650 | 22300 | 22300 | 22300 | 22250 | 48 |
| 502 | 20250318 | 110300 | 2360012450 | 22300 | 22300 | 22300 | 22300 | 3 |
| 503 | 20250318 | 110200 | 2359945550 | 22300 | 22350 | 22350 | 22300 | 1382 |
| 504 | 20250318 | 110100 | 2329126350 | 22300 | 22350 | 22375 | 22300 | 128 |
| 505 | 20250318 | 110000 | 2326268500 | 22350 | 22350 | 22400 | 22300 | 599 |
| 506 | 20250318 | 105900 | 2312884300 | 22350 | 22350 | 22350 | 22350 | 59 |
| 507 | 20250318 | 105800 | 2311565650 | 22350 | 22300 | 22350 | 22300 | 60 |
| 508 | 20250318 | 105700 | 2310227300 | 22300 | 22350 | 22350 | 22300 | 670 |
| 509 | 20250318 | 105600 | 2295254100 | 22350 | 22350 | 22350 | 22350 | 6 |
| 510 | 20250318 | 105500 | 2295120000 | 22350 | 22350 | 22350 | 22350 | 8 |
| 511 | 20250318 | 105400 | 2294941200 | 22350 | 22350 | 22350 | 22300 | 16 |
| 512 | 20250318 | 105300 | 2294584150 | 22350 | 22350 | 22350 | 22350 | 3 |
| 513 | 20250318 | 105200 | 2294517100 | 22350 | 22350 | 22350 | 22350 | 1 |
| 514 | 20250318 | 105100 | 2294494750 | 22300 | 22300 | 22300 | 22300 | 113 |
| 515 | 20250318 | 105000 | 2291974850 | 22300 | 22300 | 22300 | 22300 | 3 |
| 516 | 20250318 | 104900 | 2291907950 | 22300 | 22300 | 22300 | 22250 | 205 |
| 517 | 20250318 | 104800 | 2287346450 | 22300 | 22300 | 22350 | 22300 | 2706 |
| 518 | 20250318 | 104700 | 2227002550 | 22350 | 22350 | 22350 | 22300 | 65 |
| 519 | 20250318 | 104600 | 2225552675 | 22350 | 22400 | 22400 | 22350 | 34 |
| 520 | 20250318 | 104500 | 2224791225 | 22400 | 22400 | 22400 | 22350 | 415 |
| 521 | 20250318 | 104400 | 2215501225 | 22400 | 22400 | 22400 | 22300 | 318 |
| 522 | 20250318 | 104300 | 2208408125 | 22400 | 22400 | 22400 | 22350 | 104 |
| 523 | 20250318 | 104200 | 2206083525 | 22400 | 22350 | 22400 | 22350 | 93 |
| 524 | 20250318 | 104100 | 2204004375 | 22350 | 22400 | 22400 | 22350 | 253 |
| 525 | 20250318 | 104000 | 2198349775 | 22300 | 22350 | 22350 | 22300 | 54 |
| 526 | 20250318 | 103900 | 2197144175 | 22350 | 22350 | 22350 | 22300 | 433 |
| 527 | 20250318 | 103800 | 2187466875 | 22350 | 22400 | 22400 | 22350 | 222 |
| 528 | 20250318 | 103700 | 2182494675 | 22400 | 22350 | 22400 | 22350 | 104 |
| 529 | 20250318 | 103600 | 2180166375 | 22350 | 22350 | 22400 | 22350 | 112 |
| 530 | 20250318 | 103500 | 2177661075 | 22350 | 22350 | 22400 | 22350 | 213 |
| 531 | 20250318 | 103400 | 2172900425 | 22350 | 22300 | 22350 | 22300 | 43 |
| 532 | 20250318 | 103300 | 2171940675 | 22300 | 22350 | 22350 | 22300 | 1222 |
| 533 | 20250318 | 103200 | 2144680725 | 22350 | 22325 | 22350 | 22325 | 31 |
| 534 | 20250318 | 103100 | 2143987900 | 22350 | 22350 | 22350 | 22350 | 1042 |
| 535 | 20250318 | 103000 | 2120699200 | 22300 | 22350 | 22350 | 22300 | 126 |
| 536 | 20250318 | 102900 | 2117886850 | 22300 | 22400 | 22400 | 22300 | 800 |
| 537 | 20250318 | 102800 | 2100006900 | 22400 | 22400 | 22400 | 22400 | 4 |
| 538 | 20250318 | 102700 | 2099917300 | 22400 | 22400 | 22450 | 22400 | 510 |
| 539 | 20250318 | 102600 | 2088493000 | 22400 | 22400 | 22450 | 22400 | 45 |
| 540 | 20250318 | 102500 | 2087484000 | 22450 | 22400 | 22450 | 22400 | 619 |
| 541 | 20250318 | 102400 | 2073618250 | 22450 | 22400 | 22450 | 22400 | 312 |
| 542 | 20250318 | 102300 | 2066626750 | 22400 | 22450 | 22450 | 22350 | 539 |
| 543 | 20250318 | 102200 | 2054557050 | 22400 | 22400 | 22450 | 22400 | 794 |
| 544 | 20250318 | 102100 | 2036769850 | 22400 | 22350 | 22400 | 22300 | 2832 |
| 545 | 20250318 | 102000 | 1973432400 | 22350 | 22350 | 22350 | 22300 | 1269 |
| 546 | 20250318 | 101900 | 1945070300 | 22250 | 22300 | 22350 | 22250 | 4301 |
| 547 | 20250318 | 101800 | 1849026850 | 22300 | 22250 | 22300 | 22250 | 828 |
| 548 | 20250318 | 101700 | 1830593200 | 22200 | 22200 | 22200 | 22150 | 710 |
| 549 | 20250318 | 101600 | 1814832900 | 22150 | 22200 | 22225 | 22150 | 1026 |
| 550 | 20250318 | 101500 | 1792053475 | 22250 | 22300 | 22300 | 22200 | 496 |
| 551 | 20250318 | 101400 | 1781036575 | 22300 | 22300 | 22300 | 22300 | 75 |
| 552 | 20250318 | 101300 | 1779364075 | 22300 | 22300 | 22300 | 22200 | 318 |
| 553 | 20250318 | 101200 | 1772302675 | 22300 | 22300 | 22300 | 22200 | 353 |
| 554 | 20250318 | 101100 | 1764454675 | 22250 | 22250 | 22250 | 22150 | 1052 |
| 555 | 20250318 | 101000 | 1741069550 | 22250 | 22250 | 22250 | 22250 | 77 |
| 556 | 20250318 | 100900 | 1739356300 | 22250 | 22225 | 22250 | 22200 | 1112 |
| 557 | 20250318 | 100800 | 1714645325 | 22225 | 22225 | 22225 | 22200 | 300 |
| 558 | 20250318 | 100700 | 1707981075 | 22250 | 22250 | 22275 | 22250 | 835 |
| 559 | 20250318 | 100600 | 1689402075 | 22250 | 22100 | 22250 | 22050 | 2087 |
| 560 | 20250318 | 100500 | 1643214275 | 22100 | 22100 | 22100 | 22100 | 58 |
| 561 | 20250318 | 100400 | 1641932475 | 22050 | 22100 | 22100 | 22050 | 400 |
| 562 | 20250318 | 100300 | 1633109775 | 22100 | 22050 | 22100 | 22050 | 1272 |
| 563 | 20250318 | 100200 | 1605029525 | 22000 | 21900 | 22000 | 21900 | 1366 |
| 564 | 20250318 | 100100 | 1575002875 | 21900 | 22000 | 22000 | 21900 | 279 |
| 565 | 20250318 | 100000 | 1568883625 | 22000 | 21950 | 22000 | 21950 | 164 |
| 566 | 20250318 | 095900 | 1565283775 | 21950 | 21900 | 21950 | 21900 | 332 |
| 567 | 20250318 | 095800 | 1558000725 | 21900 | 22050 | 22050 | 21800 | 5137 |
| 568 | 20250318 | 095700 | 1445293225 | 22000 | 22100 | 22100 | 22000 | 1136 |
| 569 | 20250318 | 095600 | 1420247100 | 22100 | 22100 | 22150 | 22100 | 189 |
| 570 | 20250318 | 095500 | 1416069750 | 22050 | 22050 | 22100 | 22050 | 181 |
| 571 | 20250318 | 095400 | 1412078300 | 22100 | 22100 | 22100 | 22050 | 198 |
| 572 | 20250318 | 095300 | 1407705250 | 22100 | 22050 | 22100 | 22050 | 975 |
| 573 | 20250318 | 095200 | 1386205750 | 22050 | 22100 | 22100 | 22050 | 83 |
| 574 | 20250318 | 095100 | 1384374300 | 22100 | 22100 | 22100 | 22050 | 473 |
| 575 | 20250318 | 095000 | 1373923800 | 22100 | 22050 | 22100 | 22050 | 57 |
| 576 | 20250318 | 094900 | 1372666250 | 22100 | 22050 | 22100 | 22050 | 800 |
| 577 | 20250318 | 094800 | 1355025350 | 22050 | 22175 | 22175 | 22050 | 1941 |
| 578 | 20250318 | 094700 | 1312099850 | 22200 | 22200 | 22200 | 22150 | 207 |
| 579 | 20250318 | 094600 | 1307509650 | 22200 | 22150 | 22250 | 22150 | 96 |
| 580 | 20250318 | 094500 | 1305382350 | 22200 | 22200 | 22250 | 22200 | 67 |
| 581 | 20250318 | 094400 | 1303894900 | 22150 | 22200 | 22250 | 22150 | 259 |
| 582 | 20250318 | 094300 | 1298145800 | 22150 | 22200 | 22200 | 22150 | 202 |
| 583 | 20250318 | 094200 | 1293669150 | 22200 | 22200 | 22200 | 22150 | 132 |
| 584 | 20250318 | 094100 | 1290741200 | 22150 | 22200 | 22200 | 22150 | 115 |
| 585 | 20250318 | 094000 | 1288193750 | 22200 | 22150 | 22250 | 22150 | 194 |
| 586 | 20250318 | 093900 | 1283889350 | 22200 | 22200 | 22200 | 22100 | 119 |
| 587 | 20250318 | 093800 | 1281257350 | 22150 | 22100 | 22200 | 22100 | 166 |
| 588 | 20250318 | 093700 | 1277582700 | 22100 | 22200 | 22250 | 22100 | 497 |
| 589 | 20250318 | 093600 | 1266567400 | 22150 | 22150 | 22150 | 22150 | 949 |
| 590 | 20250318 | 093500 | 1245547050 | 22150 | 22100 | 22150 | 22050 | 540 |
| 591 | 20250318 | 093400 | 1233628100 | 22100 | 22050 | 22100 | 22050 | 726 |
| 592 | 20250318 | 093300 | 1217612100 | 22100 | 22150 | 22150 | 22100 | 971 |
| 593 | 20250318 | 093200 | 1196152250 | 22150 | 22200 | 22200 | 22100 | 1317 |
| 594 | 20250318 | 093100 | 1167004100 | 22150 | 22150 | 22200 | 22150 | 776 |
| 595 | 20250318 | 093000 | 1149814550 | 22200 | 22250 | 22300 | 22200 | 1670 |
| 596 | 20250318 | 092900 | 1112739850 | 22250 | 22350 | 22350 | 22250 | 704 |
| 597 | 20250318 | 092800 | 1097069550 | 22300 | 22400 | 22400 | 22250 | 1680 |
| 598 | 20250318 | 092700 | 1059550050 | 22400 | 22300 | 22400 | 22300 | 934 |
| 599 | 20250318 | 092600 | 1038679200 | 22300 | 22300 | 22350 | 22300 | 419 |
| 600 | 20250318 | 092500 | 1029335000 | 22300 | 22350 | 22350 | 22300 | 290 |
| 601 | 20250318 | 092400 | 1022866000 | 22300 | 22300 | 22300 | 22250 | 719 |
| 602 | 20250318 | 092300 | 1006839800 | 22300 | 22350 | 22350 | 22300 | 410 |
| 603 | 20250318 | 092200 | 997696700 | 22300 | 22250 | 22350 | 22250 | 215 |
| 604 | 20250318 | 092100 | 992902125 | 22250 | 22200 | 22350 | 22200 | 839 |
| 605 | 20250318 | 092000 | 974236425 | 22200 | 22200 | 22250 | 22200 | 441 |
| 606 | 20250318 | 091900 | 964444975 | 22250 | 22300 | 22300 | 22250 | 4209 |
| 607 | 20250318 | 091800 | 870604925 | 22400 | 22350 | 22400 | 22300 | 835 |
| 608 | 20250318 | 091700 | 851945875 | 22350 | 22400 | 22400 | 22350 | 580 |
| 609 | 20250318 | 091600 | 838981975 | 22400 | 22450 | 22450 | 22350 | 190 |
| 610 | 20250318 | 091500 | 834726975 | 22450 | 22500 | 22550 | 22350 | 2238 |
| 611 | 20250318 | 091400 | 784586075 | 22550 | 22400 | 22550 | 22400 | 718 |
| 612 | 20250318 | 091300 | 768425775 | 22400 | 22300 | 22400 | 22300 | 1349 |
| 613 | 20250318 | 091200 | 738279325 | 22350 | 22350 | 22350 | 22250 | 2707 |
| 614 | 20250318 | 091100 | 677846975 | 22400 | 22400 | 22400 | 22350 | 2689 |
| 615 | 20250318 | 091000 | 617677125 | 22400 | 22400 | 22450 | 22400 | 1248 |
| 616 | 20250318 | 090900 | 589719425 | 22450 | 22500 | 22500 | 22400 | 647 |
| 617 | 20250318 | 090800 | 575224575 | 22500 | 22500 | 22500 | 22450 | 821 |
| 618 | 20250318 | 090700 | 556781275 | 22500 | 22600 | 22600 | 22500 | 1957 |
| 619 | 20250318 | 090600 | 512660175 | 22600 | 22450 | 22650 | 22450 | 3577 |
| 620 | 20250318 | 090500 | 432012275 | 22400 | 22500 | 22500 | 22350 | 2506 |
| 621 | 20250318 | 090400 | 375920325 | 22500 | 22550 | 22550 | 22350 | 2609 |
| 622 | 20250318 | 090300 | 317245525 | 22600 | 22525 | 22600 | 22500 | 1333 |
| 623 | 20250318 | 090200 | 287201600 | 22550 | 22400 | 22550 | 22300 | 3229 |
| 624 | 20250318 | 090100 | 214793050 | 22500 | 22300 | 22550 | 22300 | 3287 |
| 625 | 20250318 | 090000 | 140962050 | 22250 | 22350 | 22450 | 22250 | 6278 |