32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 3 | 20250313 | 185000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20250313 | 184900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20250313 | 184800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20250313 | 184700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20250313 | 184600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20250313 | 184500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20250313 | 184400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20250313 | 184300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20250313 | 184200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20250313 | 184100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20250313 | 184000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20250313 | 183900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20250313 | 183800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20250313 | 183700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20250313 | 183600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20250313 | 183500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20250313 | 183400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20250313 | 183300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20250313 | 183200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20250313 | 183100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20250313 | 183000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20250313 | 182900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20250313 | 182800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20250313 | 182700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20250313 | 182600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20250313 | 182500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20250313 | 182400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20250313 | 182300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20250313 | 182200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20250313 | 182100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 33 | 20250313 | 182000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20250313 | 181900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20250313 | 181800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20250313 | 181700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20250313 | 181600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20250313 | 181500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20250313 | 181400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20250313 | 181300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20250313 | 181200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20250313 | 181100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20250313 | 181000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20250313 | 180900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20250313 | 180800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20250313 | 180700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20250313 | 180600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20250313 | 180500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20250313 | 180400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20250313 | 180300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20250313 | 180200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20250313 | 180100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20250313 | 180000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20250313 | 175900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20250313 | 175800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20250313 | 175700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20250313 | 175600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20250313 | 175500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20250313 | 175400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20250313 | 175300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20250313 | 175200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20250313 | 175100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 63 | 20250313 | 175000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20250313 | 174900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20250313 | 174800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20250313 | 174700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20250313 | 174600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20250313 | 174500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20250313 | 174400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20250313 | 174300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20250313 | 174200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20250313 | 174100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20250313 | 174000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20250313 | 173900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20250313 | 173800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20250313 | 173700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20250313 | 173600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20250313 | 173500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20250313 | 173400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20250313 | 173300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20250313 | 173200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20250313 | 173100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20250313 | 173000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20250313 | 172900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20250313 | 172800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20250313 | 172700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20250313 | 172600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20250313 | 172500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20250313 | 172400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20250313 | 172300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20250313 | 172200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20250313 | 172100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 93 | 20250313 | 172000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20250313 | 171900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20250313 | 171800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20250313 | 171700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20250313 | 171600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20250313 | 171500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20250313 | 171400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20250313 | 171300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20250313 | 171200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20250313 | 171100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20250313 | 171000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20250313 | 170900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20250313 | 170800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20250313 | 170700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20250313 | 170600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20250313 | 170500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20250313 | 170400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20250313 | 170300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20250313 | 170200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20250313 | 170100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20250313 | 170000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20250313 | 165900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20250313 | 165800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20250313 | 165700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20250313 | 165600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20250313 | 165500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20250313 | 165400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20250313 | 165300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20250313 | 165200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20250313 | 165100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 123 | 20250313 | 165000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20250313 | 164900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20250313 | 164800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20250313 | 164700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20250313 | 164600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20250313 | 164500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20250313 | 164400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20250313 | 164300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20250313 | 164200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20250313 | 164100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20250313 | 164000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20250313 | 163900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20250313 | 163800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20250313 | 163700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20250313 | 163600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20250313 | 163500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20250313 | 163400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20250313 | 163300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20250313 | 163200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20250313 | 163100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20250313 | 163000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20250313 | 162900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20250313 | 162800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20250313 | 162700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20250313 | 162600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20250313 | 162500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20250313 | 162400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20250313 | 162300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20250313 | 162200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20250313 | 162100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 153 | 20250313 | 162000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20250313 | 161900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20250313 | 161800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20250313 | 161700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20250313 | 161600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20250313 | 161500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20250313 | 161400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20250313 | 161300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20250313 | 161200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20250313 | 161100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20250313 | 161000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20250313 | 160900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20250313 | 160800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20250313 | 160700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20250313 | 160600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20250313 | 160500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20250313 | 160400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20250313 | 160300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20250313 | 160200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20250313 | 160100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20250313 | 160000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20250313 | 155900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20250313 | 155800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20250313 | 155700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20250313 | 155600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20250313 | 155500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20250313 | 155400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20250313 | 155300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20250313 | 155200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20250313 | 155100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 183 | 20250313 | 155000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20250313 | 154900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20250313 | 154800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20250313 | 154700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20250313 | 154600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20250313 | 154500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20250313 | 154400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20250313 | 154300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20250313 | 154200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20250313 | 154100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20250313 | 154000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20250313 | 153900 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20250313 | 153800 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20250313 | 153700 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20250313 | 153600 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20250313 | 153500 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20250313 | 153400 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20250313 | 153300 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20250313 | 153200 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20250313 | 153100 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20250313 | 153000 | 51184593500 | 39550 | 39550 | 39550 | 39550 | 18223 |
| 204 | 20250313 | 152900 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20250313 | 152800 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20250313 | 152700 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20250313 | 152600 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20250313 | 152500 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20250313 | 152400 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20250313 | 152300 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20250313 | 152200 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20250313 | 152100 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 213 | 20250313 | 152000 | 50463873850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20250313 | 151900 | 50463873850 | 39550 | 39600 | 39650 | 39500 | 986 |
| 215 | 20250313 | 151800 | 50424853200 | 39600 | 39650 | 39650 | 39600 | 492 |
| 216 | 20250313 | 151700 | 50405353550 | 39650 | 39650 | 39700 | 39600 | 1113 |
| 217 | 20250313 | 151600 | 50361206950 | 39650 | 39700 | 39700 | 39600 | 2501 |
| 218 | 20250313 | 151500 | 50262027650 | 39700 | 39700 | 39700 | 39650 | 1170 |
| 219 | 20250313 | 151400 | 50215585050 | 39700 | 39700 | 39700 | 39650 | 785 |
| 220 | 20250313 | 151300 | 50184427200 | 39700 | 39700 | 39700 | 39650 | 699 |
| 221 | 20250313 | 151200 | 50156685450 | 39700 | 39600 | 39700 | 39550 | 4069 |
| 222 | 20250313 | 151100 | 49995365600 | 39600 | 39600 | 39600 | 39550 | 981 |
| 223 | 20250313 | 151000 | 49956520400 | 39550 | 39550 | 39600 | 39550 | 811 |
| 224 | 20250313 | 150900 | 49924417150 | 39550 | 39600 | 39600 | 39550 | 968 |
| 225 | 20250313 | 150800 | 49886108350 | 39600 | 39550 | 39600 | 39550 | 1504 |
| 226 | 20250313 | 150700 | 49826591800 | 39600 | 39500 | 39600 | 39500 | 1642 |
| 227 | 20250313 | 150600 | 49761666525 | 39550 | 39550 | 39600 | 39500 | 735 |
| 228 | 20250313 | 150500 | 49732587325 | 39600 | 39600 | 39600 | 39550 | 1481 |
| 229 | 20250313 | 150400 | 49673981975 | 39600 | 39650 | 39650 | 39550 | 5184 |
| 230 | 20250313 | 150300 | 49468733900 | 39650 | 39600 | 39650 | 39600 | 1195 |
| 231 | 20250313 | 150200 | 49421374450 | 39650 | 39650 | 39650 | 39600 | 1392 |
| 232 | 20250313 | 150100 | 49366214300 | 39650 | 39700 | 39700 | 39600 | 1080 |
| 233 | 20250313 | 150000 | 49323373200 | 39700 | 39650 | 39750 | 39550 | 3725 |
| 234 | 20250313 | 145900 | 49175742200 | 39650 | 39750 | 39750 | 39600 | 3157 |
| 235 | 20250313 | 145800 | 49050453650 | 39700 | 39700 | 39750 | 39650 | 1483 |
| 236 | 20250313 | 145700 | 48991544550 | 39700 | 39750 | 39750 | 39700 | 1908 |
| 237 | 20250313 | 145600 | 48915748350 | 39750 | 39750 | 39800 | 39700 | 2284 |
| 238 | 20250313 | 145500 | 48824964300 | 39750 | 39750 | 39750 | 39700 | 1645 |
| 239 | 20250313 | 145400 | 48759590700 | 39750 | 39650 | 39750 | 39600 | 5521 |
| 240 | 20250313 | 145300 | 48540634350 | 39700 | 39650 | 39700 | 39600 | 2605 |
| 241 | 20250313 | 145200 | 48437359625 | 39650 | 39400 | 39650 | 39400 | 3870 |
| 242 | 20250313 | 145100 | 48284297600 | 39450 | 39350 | 39450 | 39300 | 3954 |
| 243 | 20250313 | 145000 | 48128506550 | 39400 | 39400 | 39500 | 39200 | 8524 |
| 244 | 20250313 | 144900 | 47793020100 | 39400 | 39550 | 39550 | 39350 | 5540 |
| 245 | 20250313 | 144800 | 47574584800 | 39550 | 39500 | 39550 | 39450 | 2216 |
| 246 | 20250313 | 144700 | 47487060725 | 39500 | 39600 | 39700 | 39450 | 5396 |
| 247 | 20250313 | 144600 | 47273436475 | 39650 | 39600 | 39750 | 39600 | 1552 |
| 248 | 20250313 | 144500 | 47211841575 | 39700 | 39700 | 39700 | 39600 | 2523 |
| 249 | 20250313 | 144400 | 47111776525 | 39700 | 39800 | 39800 | 39650 | 2792 |
| 250 | 20250313 | 144300 | 47000915325 | 39800 | 39800 | 39850 | 39700 | 1442 |
| 251 | 20250313 | 144200 | 46943545625 | 39800 | 39800 | 39850 | 39700 | 1819 |
| 252 | 20250313 | 144100 | 46871178750 | 39800 | 39800 | 39800 | 39750 | 1623 |
| 253 | 20250313 | 144000 | 46806621850 | 39800 | 39800 | 39850 | 39750 | 1454 |
| 254 | 20250313 | 143900 | 46748720250 | 39800 | 39850 | 39850 | 39700 | 1880 |
| 255 | 20250313 | 143800 | 46673921250 | 39800 | 39800 | 39850 | 39750 | 1424 |
| 256 | 20250313 | 143700 | 46617236450 | 39850 | 39850 | 39850 | 39750 | 1932 |
| 257 | 20250313 | 143600 | 46540285950 | 39850 | 39750 | 39850 | 39700 | 1489 |
| 258 | 20250313 | 143500 | 46481034000 | 39800 | 39700 | 39800 | 39700 | 2288 |
| 259 | 20250313 | 143400 | 46390090900 | 39675 | 39650 | 39675 | 39600 | 1863 |
| 260 | 20250313 | 143300 | 46316228600 | 39600 | 39600 | 39650 | 39550 | 4042 |
| 261 | 20250313 | 143200 | 46156208050 | 39650 | 39650 | 39650 | 39550 | 2923 |
| 262 | 20250313 | 143100 | 46040400250 | 39650 | 39650 | 39650 | 39600 | 978 |
| 263 | 20250313 | 143000 | 46001624450 | 39650 | 39600 | 39650 | 39550 | 1615 |
| 264 | 20250313 | 142900 | 45937656600 | 39650 | 39600 | 39700 | 39550 | 1872 |
| 265 | 20250313 | 142800 | 45863500950 | 39600 | 39700 | 39700 | 39600 | 902 |
| 266 | 20250313 | 142700 | 45827723650 | 39700 | 39650 | 39700 | 39600 | 6707 |
| 267 | 20250313 | 142600 | 45561662400 | 39700 | 39750 | 39750 | 39650 | 2529 |
| 268 | 20250313 | 142500 | 45461293975 | 39750 | 39600 | 39750 | 39550 | 5354 |
| 269 | 20250313 | 142400 | 45249312825 | 39550 | 39550 | 39600 | 39450 | 8333 |
| 270 | 20250313 | 142300 | 44919741675 | 39500 | 39500 | 39550 | 39500 | 3134 |
| 271 | 20250313 | 142200 | 44795864475 | 39500 | 39700 | 39700 | 39500 | 11646 |
| 272 | 20250313 | 142100 | 44334722975 | 39700 | 39800 | 39800 | 39650 | 2524 |
| 273 | 20250313 | 142000 | 44234467575 | 39750 | 39800 | 39800 | 39750 | 1809 |
| 274 | 20250313 | 141900 | 44162521575 | 39800 | 39800 | 39800 | 39750 | 2200 |
| 275 | 20250313 | 141800 | 44075027925 | 39800 | 39850 | 39850 | 39750 | 2505 |
| 276 | 20250313 | 141700 | 43975312475 | 39850 | 39800 | 39850 | 39750 | 2303 |
| 277 | 20250313 | 141600 | 43883668575 | 39800 | 39800 | 39800 | 39750 | 1163 |
| 278 | 20250313 | 141500 | 43837400575 | 39800 | 39800 | 39800 | 39750 | 1053 |
| 279 | 20250313 | 141400 | 43795501100 | 39800 | 39800 | 39800 | 39750 | 968 |
| 280 | 20250313 | 141300 | 43756983625 | 39800 | 39850 | 39850 | 39750 | 4347 |
| 281 | 20250313 | 141200 | 43583992075 | 39850 | 39850 | 39850 | 39800 | 971 |
| 282 | 20250313 | 141100 | 43545300325 | 39800 | 39850 | 39850 | 39800 | 1828 |
| 283 | 20250313 | 141000 | 43472478825 | 39850 | 39850 | 39850 | 39800 | 763 |
| 284 | 20250313 | 140900 | 43442079475 | 39850 | 39900 | 39900 | 39800 | 1296 |
| 285 | 20250313 | 140800 | 43390431625 | 39900 | 39850 | 39950 | 39850 | 1721 |
| 286 | 20250313 | 140700 | 43321783625 | 39850 | 39900 | 39950 | 39850 | 1204 |
| 287 | 20250313 | 140600 | 43273747475 | 39900 | 39850 | 39900 | 39850 | 6077 |
| 288 | 20250313 | 140500 | 43031536475 | 39900 | 39900 | 39900 | 39850 | 2593 |
| 289 | 20250313 | 140400 | 42928158775 | 39900 | 39900 | 39900 | 39850 | 956 |
| 290 | 20250313 | 140300 | 42890027425 | 39950 | 39950 | 39950 | 39900 | 874 |
| 291 | 20250313 | 140200 | 42855130975 | 39900 | 39950 | 40000 | 39900 | 1578 |
| 292 | 20250313 | 140100 | 42792092675 | 39900 | 39950 | 40000 | 39900 | 815 |
| 293 | 20250313 | 140000 | 42759521625 | 39950 | 40000 | 40000 | 39950 | 962 |
| 294 | 20250313 | 135900 | 42721062175 | 40000 | 40000 | 40000 | 39950 | 1137 |
| 295 | 20250313 | 135800 | 42675596425 | 40000 | 39950 | 40000 | 39950 | 757 |
| 296 | 20250313 | 135700 | 42645336275 | 40000 | 39950 | 40000 | 39900 | 981 |
| 297 | 20250313 | 135600 | 42606129975 | 39950 | 39950 | 40000 | 39900 | 980 |
| 298 | 20250313 | 135500 | 42566968925 | 39950 | 39950 | 40000 | 39900 | 1534 |
| 299 | 20250313 | 135400 | 42505689575 | 39950 | 39950 | 39950 | 39900 | 817 |
| 300 | 20250313 | 135300 | 42473069375 | 39950 | 39900 | 39950 | 39850 | 965 |
| 301 | 20250313 | 135200 | 42434532175 | 39950 | 39900 | 39950 | 39850 | 914 |
| 302 | 20250313 | 135100 | 42398061075 | 39900 | 39950 | 40000 | 39850 | 1510 |
| 303 | 20250313 | 135000 | 42337786925 | 40000 | 39950 | 40000 | 39900 | 756 |
| 304 | 20250313 | 134900 | 42307588125 | 39950 | 39900 | 39950 | 39850 | 2734 |
| 305 | 20250313 | 134800 | 42198496275 | 39900 | 39850 | 39900 | 39800 | 1098 |
| 306 | 20250313 | 134700 | 42154727125 | 39900 | 39900 | 39900 | 39800 | 2892 |
| 307 | 20250313 | 134600 | 42039463625 | 39850 | 39800 | 39900 | 39800 | 1688 |
| 308 | 20250313 | 134500 | 41972169125 | 39850 | 39900 | 39900 | 39800 | 4499 |
| 309 | 20250313 | 134400 | 41792868875 | 39850 | 39950 | 39950 | 39850 | 1339 |
| 310 | 20250313 | 134300 | 41739430825 | 39950 | 39900 | 39950 | 39900 | 1533 |
| 311 | 20250313 | 134200 | 41678210825 | 39900 | 39900 | 39950 | 39850 | 1227 |
| 312 | 20250313 | 134100 | 41629252675 | 39950 | 39950 | 39950 | 39850 | 1034 |
| 313 | 20250313 | 134000 | 41587974025 | 39950 | 39950 | 39950 | 39900 | 1068 |
| 314 | 20250313 | 133900 | 41545321275 | 39950 | 40000 | 40000 | 39900 | 1034 |
| 315 | 20250313 | 133800 | 41504015925 | 40000 | 39950 | 40000 | 39850 | 1191 |
| 316 | 20250313 | 133700 | 41456456325 | 39950 | 39950 | 40000 | 39950 | 835 |
| 317 | 20250313 | 133600 | 41423074675 | 40000 | 39950 | 40000 | 39850 | 5562 |
| 318 | 20250313 | 133500 | 41201336475 | 39950 | 39950 | 40000 | 39900 | 756 |
| 319 | 20250313 | 133400 | 41171145175 | 39950 | 39900 | 40000 | 39850 | 1541 |
| 320 | 20250313 | 133300 | 41109638725 | 39900 | 39950 | 40000 | 39900 | 2693 |
| 321 | 20250313 | 133200 | 41002116375 | 40000 | 40025 | 40025 | 39950 | 1267 |
| 322 | 20250313 | 133100 | 40951460325 | 40025 | 40075 | 40100 | 40000 | 1912 |
| 323 | 20250313 | 133000 | 40874868825 | 40075 | 40100 | 40100 | 40000 | 1291 |
| 324 | 20250313 | 132900 | 40823121075 | 40100 | 40050 | 40100 | 40050 | 668 |
| 325 | 20250313 | 132800 | 40796345425 | 40100 | 40000 | 40100 | 40000 | 952 |
| 326 | 20250313 | 132700 | 40758191175 | 40000 | 40100 | 40100 | 39950 | 1163 |
| 327 | 20250313 | 132600 | 40711633575 | 40100 | 40100 | 40150 | 40000 | 1568 |
| 328 | 20250313 | 132500 | 40648781525 | 40100 | 40050 | 40100 | 40050 | 824 |
| 329 | 20250313 | 132400 | 40615747975 | 40100 | 40100 | 40100 | 40000 | 1380 |
| 330 | 20250313 | 132300 | 40560453025 | 40050 | 40100 | 40150 | 40050 | 1116 |
| 331 | 20250313 | 132200 | 40515724825 | 40100 | 40100 | 40150 | 40050 | 1537 |
| 332 | 20250313 | 132100 | 40454095125 | 40100 | 40100 | 40100 | 40050 | 2204 |
| 333 | 20250313 | 132000 | 40365727825 | 40100 | 40050 | 40100 | 40000 | 947 |
| 334 | 20250313 | 131900 | 40327801975 | 40000 | 40000 | 40050 | 39950 | 927 |
| 335 | 20250313 | 131800 | 40290713075 | 40000 | 40000 | 40000 | 39900 | 863 |
| 336 | 20250313 | 131700 | 40256232125 | 39950 | 39950 | 40000 | 39850 | 2604 |
| 337 | 20250313 | 131600 | 40152189725 | 39900 | 39900 | 39900 | 39850 | 5325 |
| 338 | 20250313 | 131500 | 39939773675 | 39900 | 39900 | 39900 | 39850 | 2123 |
| 339 | 20250313 | 131400 | 39855125275 | 39900 | 39900 | 39900 | 39850 | 2519 |
| 340 | 20250313 | 131300 | 39754672350 | 39900 | 39900 | 39900 | 39850 | 1282 |
| 341 | 20250313 | 131200 | 39703545550 | 39900 | 40050 | 40050 | 39850 | 2401 |
| 342 | 20250313 | 131100 | 39607677000 | 40000 | 40050 | 40050 | 39950 | 778 |
| 343 | 20250313 | 131000 | 39576555175 | 40050 | 40050 | 40050 | 40000 | 1358 |
| 344 | 20250313 | 130900 | 39522197125 | 40050 | 40050 | 40050 | 39950 | 1303 |
| 345 | 20250313 | 130800 | 39470047675 | 40000 | 40100 | 40100 | 40000 | 1672 |
| 346 | 20250313 | 130700 | 39403069325 | 40100 | 40100 | 40100 | 40000 | 6072 |
| 347 | 20250313 | 130600 | 39160092750 | 40100 | 40000 | 40100 | 40000 | 740 |
| 348 | 20250313 | 130500 | 39130457000 | 40000 | 40050 | 40100 | 39850 | 8500 |
| 349 | 20250313 | 130400 | 38790499550 | 40100 | 40100 | 40100 | 40050 | 993 |
| 350 | 20250313 | 130300 | 38750688625 | 40100 | 40100 | 40100 | 40050 | 1206 |
| 351 | 20250313 | 130200 | 38702341925 | 40100 | 40050 | 40100 | 40000 | 1374 |
| 352 | 20250313 | 130100 | 38647272075 | 40050 | 40050 | 40050 | 40000 | 587 |
| 353 | 20250313 | 130000 | 38623766300 | 40050 | 40050 | 40050 | 40000 | 1518 |
| 354 | 20250313 | 125900 | 38562987250 | 40050 | 40000 | 40050 | 40000 | 1545 |
| 355 | 20250313 | 125800 | 38501128400 | 40050 | 40050 | 40050 | 40000 | 831 |
| 356 | 20250313 | 125700 | 38467850950 | 40050 | 40000 | 40050 | 39950 | 1164 |
| 357 | 20250313 | 125600 | 38421294450 | 40000 | 40000 | 40050 | 39950 | 2283 |
| 358 | 20250313 | 125500 | 38329967950 | 40050 | 40050 | 40050 | 40000 | 5930 |
| 359 | 20250313 | 125400 | 38092714450 | 40000 | 40050 | 40050 | 40000 | 4980 |
| 360 | 20250313 | 125300 | 37893483525 | 40050 | 39800 | 40050 | 39750 | 10635 |
| 361 | 20250313 | 125200 | 37468702575 | 39800 | 39850 | 39850 | 39750 | 4276 |
| 362 | 20250313 | 125100 | 37298411000 | 39900 | 39850 | 39950 | 39850 | 2640 |
| 363 | 20250313 | 125000 | 37193163900 | 39900 | 39950 | 39950 | 39850 | 3267 |
| 364 | 20250313 | 124900 | 37062826550 | 39900 | 40000 | 40050 | 39900 | 5453 |
| 365 | 20250313 | 124800 | 36844961900 | 40000 | 40050 | 40050 | 39950 | 1572 |
| 366 | 20250313 | 124700 | 36782094125 | 40050 | 40050 | 40100 | 39950 | 5728 |
| 367 | 20250313 | 124600 | 36552841075 | 40000 | 40150 | 40150 | 40000 | 3345 |
| 368 | 20250313 | 124500 | 36418779475 | 40100 | 40150 | 40200 | 40100 | 976 |
| 369 | 20250313 | 124400 | 36379590925 | 40150 | 40150 | 40200 | 40100 | 1035 |
| 370 | 20250313 | 124300 | 36338039875 | 40150 | 40100 | 40200 | 40100 | 734 |
| 371 | 20250313 | 124200 | 36308562325 | 40200 | 40200 | 40250 | 40150 | 1996 |
| 372 | 20250313 | 124100 | 36228361875 | 40200 | 40150 | 40250 | 40150 | 2827 |
| 373 | 20250313 | 124000 | 36114671825 | 40200 | 40250 | 40250 | 40150 | 765 |
| 374 | 20250313 | 123900 | 36083917525 | 40250 | 40200 | 40250 | 40150 | 798 |
| 375 | 20250313 | 123800 | 36051832575 | 40150 | 40250 | 40250 | 40150 | 1115 |
| 376 | 20250313 | 123700 | 36007024825 | 40200 | 40250 | 40250 | 40200 | 1083 |
| 377 | 20250313 | 123600 | 35963451975 | 40250 | 40250 | 40250 | 40150 | 1039 |
| 378 | 20250313 | 123500 | 35921656675 | 40200 | 40250 | 40350 | 40200 | 2234 |
| 379 | 20250313 | 123400 | 35831641525 | 40250 | 40250 | 40350 | 40250 | 1222 |
| 380 | 20250313 | 123300 | 35782420200 | 40300 | 40300 | 40300 | 40250 | 930 |
| 381 | 20250313 | 123200 | 35744945050 | 40300 | 40250 | 40300 | 40250 | 1431 |
| 382 | 20250313 | 123100 | 35687320950 | 40250 | 40300 | 40350 | 40100 | 8499 |
| 383 | 20250313 | 123000 | 35346192200 | 40350 | 40350 | 40350 | 40250 | 790 |
| 384 | 20250313 | 122900 | 35314342700 | 40350 | 40300 | 40350 | 40300 | 2377 |
| 385 | 20250313 | 122800 | 35218455650 | 40300 | 40300 | 40300 | 40250 | 962 |
| 386 | 20250313 | 122700 | 35179688025 | 40250 | 40350 | 40350 | 40250 | 981 |
| 387 | 20250313 | 122600 | 35140150750 | 40350 | 40400 | 40400 | 40300 | 1287 |
| 388 | 20250313 | 122500 | 35088225650 | 40400 | 40400 | 40400 | 40350 | 2207 |
| 389 | 20250313 | 122400 | 34999106900 | 40400 | 40200 | 40400 | 40200 | 8503 |
| 390 | 20250313 | 122300 | 34656238250 | 40200 | 40200 | 40300 | 40200 | 2392 |
| 391 | 20250313 | 122200 | 34559907600 | 40200 | 40200 | 40250 | 40100 | 1177 |
| 392 | 20250313 | 122100 | 34512609400 | 40200 | 40250 | 40250 | 40150 | 797 |
| 393 | 20250313 | 122000 | 34480568400 | 40200 | 40250 | 40250 | 40200 | 1078 |
| 394 | 20250313 | 121900 | 34437195600 | 40250 | 40175 | 40250 | 40150 | 976 |
| 395 | 20250313 | 121800 | 34397952750 | 40200 | 40150 | 40200 | 40150 | 704 |
| 396 | 20250313 | 121700 | 34369656900 | 40150 | 40150 | 40250 | 40100 | 3075 |
| 397 | 20250313 | 121600 | 34246111600 | 40200 | 40150 | 40200 | 40100 | 1557 |
| 398 | 20250313 | 121500 | 34183627400 | 40150 | 40150 | 40150 | 40100 | 877 |
| 399 | 20250313 | 121400 | 34148429375 | 40150 | 40150 | 40150 | 40050 | 1426 |
| 400 | 20250313 | 121300 | 34091237825 | 40150 | 40200 | 40200 | 40100 | 1267 |
| 401 | 20250313 | 121200 | 34040372475 | 40150 | 40150 | 40200 | 40050 | 1677 |
| 402 | 20250313 | 121100 | 33973060725 | 40150 | 40050 | 40200 | 40050 | 2132 |
| 403 | 20250313 | 121000 | 33887547350 | 40100 | 40050 | 40100 | 40000 | 2327 |
| 404 | 20250313 | 120900 | 33794344600 | 40050 | 40150 | 40200 | 40050 | 3754 |
| 405 | 20250313 | 120800 | 33643886700 | 40150 | 40250 | 40300 | 40150 | 1441 |
| 406 | 20250313 | 120700 | 33585964600 | 40300 | 40300 | 40350 | 40250 | 924 |
| 407 | 20250313 | 120600 | 33548735500 | 40300 | 40300 | 40300 | 40150 | 5274 |
| 408 | 20250313 | 120500 | 33336256450 | 40300 | 40300 | 40350 | 40200 | 2300 |
| 409 | 20250313 | 120400 | 33243535900 | 40300 | 40250 | 40300 | 40150 | 1109 |
| 410 | 20250313 | 120300 | 33198919750 | 40250 | 40300 | 40300 | 40150 | 1260 |
| 411 | 20250313 | 120200 | 33148254650 | 40150 | 40300 | 40350 | 40150 | 1500 |
| 412 | 20250313 | 120100 | 33087859850 | 40300 | 40300 | 40350 | 40200 | 2368 |
| 413 | 20250313 | 120000 | 32992558600 | 40350 | 40400 | 40400 | 40300 | 2420 |
| 414 | 20250313 | 115900 | 32894857025 | 40400 | 40350 | 40400 | 40300 | 5114 |
| 415 | 20250313 | 115800 | 32688381075 | 40350 | 40300 | 40350 | 40300 | 1993 |
| 416 | 20250313 | 115700 | 32607992800 | 40350 | 40300 | 40350 | 40250 | 2524 |
| 417 | 20250313 | 115600 | 32506222400 | 40350 | 40300 | 40350 | 40250 | 1738 |
| 418 | 20250313 | 115500 | 32436115900 | 40200 | 40300 | 40350 | 40200 | 2822 |
| 419 | 20250313 | 115400 | 32322384825 | 40350 | 40350 | 40350 | 40250 | 2233 |
| 420 | 20250313 | 115300 | 32232354425 | 40350 | 40300 | 40350 | 40300 | 3105 |
| 421 | 20250313 | 115200 | 32107090175 | 40300 | 40300 | 40350 | 40200 | 2114 |
| 422 | 20250313 | 115100 | 32021893950 | 40300 | 40300 | 40300 | 40250 | 2431 |
| 423 | 20250313 | 115000 | 31923944250 | 40250 | 40200 | 40300 | 40200 | 1747 |
| 424 | 20250313 | 114900 | 31853619700 | 40200 | 40300 | 40350 | 40200 | 2649 |
| 425 | 20250313 | 114800 | 31746957350 | 40300 | 40350 | 40400 | 40150 | 3887 |
| 426 | 20250313 | 114700 | 31590412700 | 40350 | 40350 | 40400 | 40250 | 2504 |
| 427 | 20250313 | 114600 | 31489363475 | 40300 | 40350 | 40400 | 40300 | 1951 |
| 428 | 20250313 | 114500 | 31410648775 | 40300 | 40300 | 40350 | 40250 | 2123 |
| 429 | 20250313 | 114400 | 31325026325 | 40300 | 40400 | 40400 | 40250 | 1475 |
| 430 | 20250313 | 114300 | 31265485175 | 40400 | 40300 | 40400 | 40200 | 8202 |
| 431 | 20250313 | 114200 | 30934672525 | 40300 | 40300 | 40300 | 40100 | 4174 |
| 432 | 20250313 | 114100 | 30766670525 | 40200 | 40150 | 40300 | 40150 | 2525 |
| 433 | 20250313 | 114000 | 30665100825 | 40200 | 40150 | 40300 | 40050 | 1877 |
| 434 | 20250313 | 113900 | 30589632775 | 40150 | 40300 | 40300 | 40050 | 1851 |
| 435 | 20250313 | 113800 | 30515197875 | 40250 | 40200 | 40350 | 40100 | 12621 |
| 436 | 20250313 | 113700 | 30008525975 | 40200 | 40200 | 40300 | 40200 | 1644 |
| 437 | 20250313 | 113600 | 29942337825 | 40300 | 40250 | 40300 | 40200 | 1885 |
| 438 | 20250313 | 113500 | 29866439575 | 40300 | 40250 | 40350 | 40200 | 1813 |
| 439 | 20250313 | 113400 | 29793383400 | 40250 | 40200 | 40300 | 40150 | 1525 |
| 440 | 20250313 | 113300 | 29731995275 | 40200 | 40300 | 40350 | 40175 | 2057 |
| 441 | 20250313 | 113200 | 29649118900 | 40350 | 40250 | 40350 | 40250 | 2779 |
| 442 | 20250313 | 113100 | 29537111500 | 40350 | 40250 | 40400 | 40250 | 2183 |
| 443 | 20250313 | 113000 | 29449054400 | 40300 | 40300 | 40400 | 40250 | 2210 |
| 444 | 20250313 | 112900 | 29359918800 | 40300 | 40300 | 40350 | 40250 | 2176 |
| 445 | 20250313 | 112800 | 29272154600 | 40300 | 40300 | 40350 | 40200 | 1924 |
| 446 | 20250313 | 112700 | 29194647750 | 40300 | 40350 | 40350 | 40250 | 3082 |
| 447 | 20250313 | 112600 | 29070406375 | 40350 | 40400 | 40450 | 40300 | 3499 |
| 448 | 20250313 | 112500 | 28929178250 | 40400 | 40400 | 40400 | 40325 | 5251 |
| 449 | 20250313 | 112400 | 28717097300 | 40400 | 40300 | 40400 | 40250 | 6267 |
| 450 | 20250313 | 112300 | 28464303275 | 40300 | 40250 | 40300 | 40250 | 2050 |
| 451 | 20250313 | 112200 | 28381720875 | 40250 | 40300 | 40300 | 40250 | 5721 |
| 452 | 20250313 | 112100 | 28151214775 | 40300 | 40200 | 40300 | 40150 | 12409 |
| 453 | 20250313 | 112000 | 27651800325 | 40200 | 40050 | 40200 | 40050 | 7380 |
| 454 | 20250313 | 111900 | 27355640450 | 40050 | 40100 | 40100 | 40000 | 2838 |
| 455 | 20250313 | 111800 | 27241878650 | 40100 | 40100 | 40100 | 40000 | 4638 |
| 456 | 20250313 | 111700 | 27056138750 | 40100 | 40050 | 40100 | 40000 | 4765 |
| 457 | 20250313 | 111600 | 26865263900 | 40050 | 40100 | 40150 | 40000 | 2538 |
| 458 | 20250313 | 111500 | 26763543900 | 40150 | 40200 | 40200 | 39950 | 6738 |
| 459 | 20250313 | 111400 | 26493253500 | 40200 | 40200 | 40200 | 40150 | 3106 |
| 460 | 20250313 | 111300 | 26368451600 | 40200 | 40250 | 40250 | 40100 | 3595 |
| 461 | 20250313 | 111200 | 26223952800 | 40250 | 40200 | 40250 | 40150 | 2648 |
| 462 | 20250313 | 111100 | 26117501025 | 40200 | 40200 | 40250 | 40200 | 1681 |
| 463 | 20250313 | 111000 | 26049898775 | 40250 | 40250 | 40250 | 40200 | 3883 |
| 464 | 20250313 | 110900 | 25893653625 | 40200 | 40200 | 40250 | 40100 | 4628 |
| 465 | 20250313 | 110800 | 25707630625 | 40200 | 40200 | 40200 | 40150 | 1209 |
| 466 | 20250313 | 110700 | 25659029325 | 40200 | 40200 | 40200 | 40150 | 3061 |
| 467 | 20250313 | 110600 | 25535997825 | 40200 | 40200 | 40200 | 40150 | 1538 |
| 468 | 20250313 | 110500 | 25474184450 | 40150 | 40150 | 40200 | 40100 | 3328 |
| 469 | 20250313 | 110400 | 25340538150 | 40100 | 40150 | 40200 | 40100 | 1697 |
| 470 | 20250313 | 110300 | 25272404300 | 40200 | 40150 | 40200 | 40100 | 1835 |
| 471 | 20250313 | 110200 | 25198730100 | 40150 | 40150 | 40150 | 40100 | 1633 |
| 472 | 20250313 | 110100 | 25133166625 | 40100 | 40150 | 40150 | 40050 | 2761 |
| 473 | 20250313 | 110000 | 25022419925 | 40150 | 40100 | 40150 | 40050 | 2003 |
| 474 | 20250313 | 105900 | 24942042875 | 40100 | 40100 | 40150 | 40050 | 2843 |
| 475 | 20250313 | 105800 | 24828025225 | 40100 | 40000 | 40100 | 40000 | 2431 |
| 476 | 20250313 | 105700 | 24730619175 | 40050 | 40100 | 40150 | 39900 | 11731 |
| 477 | 20250313 | 105600 | 24261177475 | 40150 | 40150 | 40200 | 40050 | 3298 |
| 478 | 20250313 | 105500 | 24128857500 | 40150 | 40200 | 40200 | 40150 | 1276 |
| 479 | 20250313 | 105400 | 24077573950 | 40200 | 40250 | 40250 | 40100 | 10300 |
| 480 | 20250313 | 105300 | 23663553425 | 40250 | 40225 | 40300 | 40200 | 13492 |
| 481 | 20250313 | 105200 | 23120484475 | 40250 | 40150 | 40250 | 40150 | 6981 |
| 482 | 20250313 | 105100 | 22839943950 | 40150 | 40250 | 40250 | 40100 | 8885 |
| 483 | 20250313 | 105000 | 22482724800 | 40250 | 40150 | 40250 | 40150 | 11007 |
| 484 | 20250313 | 104900 | 22040286600 | 40100 | 40100 | 40150 | 40100 | 4934 |
| 485 | 20250313 | 104800 | 21842191500 | 40100 | 40100 | 40150 | 40100 | 5122 |
| 486 | 20250313 | 104700 | 21636704825 | 40100 | 40050 | 40100 | 40000 | 4830 |
| 487 | 20250313 | 104600 | 21443184325 | 40050 | 39950 | 40100 | 39950 | 15754 |
| 488 | 20250313 | 104500 | 20813129050 | 39950 | 39950 | 40000 | 39850 | 7963 |
| 489 | 20250313 | 104400 | 20495133700 | 39900 | 40050 | 40100 | 39900 | 17472 |
| 490 | 20250313 | 104300 | 19796209200 | 40050 | 40050 | 40150 | 40050 | 10447 |
| 491 | 20250313 | 104200 | 19377381050 | 40050 | 40050 | 40100 | 40000 | 6336 |
| 492 | 20250313 | 104100 | 19123554300 | 40050 | 40050 | 40050 | 39950 | 7653 |
| 493 | 20250313 | 104000 | 18817252050 | 40050 | 40000 | 40050 | 39950 | 23991 |
| 494 | 20250313 | 103900 | 17857477875 | 40000 | 39950 | 40000 | 39900 | 10314 |
| 495 | 20250313 | 103800 | 17445461400 | 39900 | 40000 | 40000 | 39900 | 4497 |
| 496 | 20250313 | 103700 | 17265815725 | 39975 | 39900 | 40000 | 39850 | 24632 |
| 497 | 20250313 | 103600 | 16282135800 | 39850 | 39800 | 39900 | 39700 | 9548 |
| 498 | 20250313 | 103500 | 15902021425 | 39800 | 39550 | 39850 | 39500 | 35763 |
| 499 | 20250313 | 103400 | 14481606000 | 39550 | 39500 | 39550 | 39500 | 1466 |
| 500 | 20250313 | 103300 | 14423646100 | 39550 | 39500 | 39550 | 39450 | 2998 |
| 501 | 20250313 | 103200 | 14305218800 | 39450 | 39500 | 39500 | 39450 | 1133 |
| 502 | 20250313 | 103100 | 14260476600 | 39500 | 39450 | 39500 | 39400 | 1067 |
| 503 | 20250313 | 103000 | 14218361925 | 39400 | 39500 | 39500 | 39400 | 957 |
| 504 | 20250313 | 102900 | 14180591075 | 39500 | 39500 | 39500 | 39450 | 3714 |
| 505 | 20250313 | 102800 | 14033995875 | 39500 | 39500 | 39500 | 39450 | 1029 |
| 506 | 20250313 | 102700 | 13993358250 | 39500 | 39450 | 39500 | 39400 | 3149 |
| 507 | 20250313 | 102600 | 13869104600 | 39450 | 39400 | 39450 | 39375 | 1762 |
| 508 | 20250313 | 102500 | 13799647025 | 39350 | 39400 | 39400 | 39350 | 1518 |
| 509 | 20250313 | 102400 | 13739844125 | 39350 | 39350 | 39400 | 39350 | 1203 |
| 510 | 20250313 | 102300 | 13692457950 | 39350 | 39350 | 39400 | 39300 | 1017 |
| 511 | 20250313 | 102200 | 13652442850 | 39350 | 39350 | 39350 | 39300 | 466 |
| 512 | 20250313 | 102100 | 13634116925 | 39300 | 39350 | 39350 | 39300 | 703 |
| 513 | 20250313 | 102000 | 13606465850 | 39400 | 39350 | 39400 | 39350 | 1043 |
| 514 | 20250313 | 101900 | 13565394650 | 39350 | 39350 | 39375 | 39300 | 553 |
| 515 | 20250313 | 101800 | 13543637425 | 39350 | 39300 | 39350 | 39275 | 360 |
| 516 | 20250313 | 101700 | 13529488225 | 39300 | 39350 | 39400 | 39300 | 2778 |
| 517 | 20250313 | 101600 | 13420290050 | 39325 | 39350 | 39400 | 39250 | 1520 |
| 518 | 20250313 | 101500 | 13360484925 | 39450 | 39400 | 39450 | 39350 | 704 |
| 519 | 20250313 | 101400 | 13332755525 | 39375 | 39300 | 39450 | 39300 | 3683 |
| 520 | 20250313 | 101300 | 13187840800 | 39250 | 39250 | 39300 | 39200 | 1773 |
| 521 | 20250313 | 101200 | 13118235275 | 39250 | 39250 | 39250 | 39200 | 897 |
| 522 | 20250313 | 101100 | 13083037075 | 39250 | 39200 | 39250 | 39150 | 1614 |
| 523 | 20250313 | 101000 | 13019805650 | 39200 | 39200 | 39250 | 39150 | 1403 |
| 524 | 20250313 | 100900 | 12964836725 | 39200 | 39300 | 39300 | 39200 | 2354 |
| 525 | 20250313 | 100800 | 12872491250 | 39300 | 39300 | 39350 | 39250 | 1006 |
| 526 | 20250313 | 100700 | 12832956900 | 39300 | 39300 | 39300 | 39250 | 947 |
| 527 | 20250313 | 100600 | 12795744300 | 39300 | 39300 | 39300 | 39250 | 1064 |
| 528 | 20250313 | 100500 | 12753950375 | 39300 | 39300 | 39350 | 39250 | 1292 |
| 529 | 20250313 | 100400 | 12703174525 | 39300 | 39250 | 39350 | 39200 | 1184 |
| 530 | 20250313 | 100300 | 12656675700 | 39250 | 39400 | 39400 | 39250 | 2280 |
| 531 | 20250313 | 100200 | 12567032750 | 39350 | 39450 | 39450 | 39350 | 3017 |
| 532 | 20250313 | 100100 | 12448133175 | 39450 | 39350 | 39450 | 39300 | 1876 |
| 533 | 20250313 | 100000 | 12374274625 | 39300 | 39300 | 39300 | 39150 | 468 |
| 534 | 20250313 | 095900 | 12355892150 | 39300 | 39350 | 39350 | 39150 | 2878 |
| 535 | 20250313 | 095800 | 12242872150 | 39300 | 39450 | 39500 | 39250 | 5905 |
| 536 | 20250313 | 095700 | 12010369675 | 39500 | 39500 | 39550 | 39450 | 5629 |
| 537 | 20250313 | 095600 | 11788047825 | 39500 | 39450 | 39500 | 39450 | 2222 |
| 538 | 20250313 | 095500 | 11700321375 | 39500 | 39450 | 39500 | 39450 | 4047 |
| 539 | 20250313 | 095400 | 11540500275 | 39450 | 39500 | 39500 | 39450 | 1382 |
| 540 | 20250313 | 095300 | 11485940900 | 39450 | 39400 | 39500 | 39350 | 3518 |
| 541 | 20250313 | 095200 | 11347257225 | 39400 | 39400 | 39400 | 39350 | 4093 |
| 542 | 20250313 | 095100 | 11186061275 | 39400 | 39400 | 39450 | 39350 | 4288 |
| 543 | 20250313 | 095000 | 11017104200 | 39400 | 39300 | 39400 | 39300 | 3547 |
| 544 | 20250313 | 094900 | 10877453350 | 39350 | 39300 | 39350 | 39250 | 3388 |
| 545 | 20250313 | 094800 | 10744280250 | 39250 | 39250 | 39300 | 39200 | 3773 |
| 546 | 20250313 | 094700 | 10596176350 | 39250 | 39200 | 39250 | 39150 | 11375 |
| 547 | 20250313 | 094600 | 10150232200 | 39200 | 39200 | 39200 | 39100 | 846 |
| 548 | 20250313 | 094500 | 10117086750 | 39200 | 39150 | 39200 | 39100 | 3368 |
| 549 | 20250313 | 094400 | 9985335150 | 39100 | 39150 | 39150 | 39100 | 3209 |
| 550 | 20250313 | 094300 | 9859812550 | 39100 | 39150 | 39150 | 39100 | 947 |
| 551 | 20250313 | 094200 | 9822741675 | 39125 | 39125 | 39150 | 39100 | 2864 |
| 552 | 20250313 | 094100 | 9710635200 | 39150 | 39100 | 39150 | 39050 | 1627 |
| 553 | 20250313 | 094000 | 9647024025 | 39100 | 39100 | 39100 | 39050 | 2115 |
| 554 | 20250313 | 093900 | 9564331725 | 39100 | 39050 | 39100 | 39050 | 2000 |
| 555 | 20250313 | 093800 | 9486197250 | 39100 | 39100 | 39100 | 39050 | 2438 |
| 556 | 20250313 | 093700 | 9390908950 | 39050 | 39050 | 39100 | 39050 | 1254 |
| 557 | 20250313 | 093600 | 9341905125 | 39000 | 39075 | 39100 | 39000 | 1619 |
| 558 | 20250313 | 093500 | 9278698250 | 39100 | 39050 | 39100 | 39000 | 1770 |
| 559 | 20250313 | 093400 | 9209532450 | 39050 | 39050 | 39100 | 39000 | 4755 |
| 560 | 20250313 | 093300 | 9023863000 | 39050 | 39000 | 39100 | 39000 | 2111 |
| 561 | 20250313 | 093200 | 8941465750 | 39000 | 39100 | 39100 | 39000 | 3840 |
| 562 | 20250313 | 093100 | 8791585725 | 39050 | 39100 | 39100 | 39050 | 1814 |
| 563 | 20250313 | 093000 | 8720730125 | 39050 | 39100 | 39150 | 39000 | 2120 |
| 564 | 20250313 | 092900 | 8637875875 | 39100 | 38950 | 39150 | 38950 | 4503 |
| 565 | 20250313 | 092800 | 8462135175 | 38900 | 38900 | 38950 | 38900 | 5750 |
| 566 | 20250313 | 092700 | 8238335550 | 38950 | 39000 | 39000 | 38900 | 4769 |
| 567 | 20250313 | 092600 | 8052754800 | 38950 | 39050 | 39050 | 38900 | 6794 |
| 568 | 20250313 | 092500 | 7787915350 | 39050 | 39050 | 39100 | 39000 | 4229 |
| 569 | 20250313 | 092400 | 7622750900 | 39000 | 39150 | 39150 | 39000 | 7374 |
| 570 | 20250313 | 092300 | 7334654925 | 39150 | 39100 | 39150 | 39100 | 2481 |
| 571 | 20250313 | 092200 | 7237563300 | 39150 | 39100 | 39150 | 39050 | 4227 |
| 572 | 20250313 | 092100 | 7072321750 | 39100 | 39200 | 39200 | 39100 | 2722 |
| 573 | 20250313 | 092000 | 6965756800 | 39200 | 39200 | 39200 | 39100 | 4068 |
| 574 | 20250313 | 091900 | 6806535200 | 39200 | 39200 | 39250 | 39150 | 1861 |
| 575 | 20250313 | 091800 | 6733549325 | 39200 | 39200 | 39200 | 39100 | 4625 |
| 576 | 20250313 | 091700 | 6552522500 | 39150 | 39200 | 39250 | 39100 | 2543 |
| 577 | 20250313 | 091600 | 6452946725 | 39200 | 39200 | 39300 | 39150 | 2566 |
| 578 | 20250313 | 091500 | 6352395125 | 39150 | 39300 | 39350 | 39150 | 1755 |
| 579 | 20250313 | 091400 | 6283499850 | 39250 | 39350 | 39400 | 39100 | 8064 |
| 580 | 20250313 | 091300 | 5967335350 | 39300 | 39450 | 39450 | 39250 | 5119 |
| 581 | 20250313 | 091200 | 5765698925 | 39500 | 39450 | 39550 | 39400 | 5535 |
| 582 | 20250313 | 091100 | 5547256075 | 39450 | 39400 | 39450 | 39350 | 3010 |
| 583 | 20250313 | 091000 | 5428654575 | 39450 | 39300 | 39450 | 39150 | 3863 |
| 584 | 20250313 | 090900 | 5276851350 | 39250 | 39250 | 39350 | 39200 | 2092 |
| 585 | 20250313 | 090800 | 5194657975 | 39250 | 39150 | 39450 | 39150 | 3305 |
| 586 | 20250313 | 090700 | 5064978725 | 39150 | 39150 | 39200 | 39050 | 10190 |
| 587 | 20250313 | 090600 | 4666457275 | 39200 | 39300 | 39300 | 38900 | 20201 |
| 588 | 20250313 | 090500 | 3876535800 | 39350 | 39600 | 39650 | 39250 | 11864 |
| 589 | 20250313 | 090400 | 3408687325 | 39650 | 39700 | 39700 | 39600 | 5376 |
| 590 | 20250313 | 090300 | 3195408875 | 39700 | 39550 | 39700 | 39500 | 9163 |
| 591 | 20250313 | 090200 | 2832514100 | 39550 | 39750 | 39800 | 39400 | 18478 |
| 592 | 20250313 | 090100 | 2101261750 | 39700 | 39550 | 39900 | 39500 | 21810 |
| 593 | 20250313 | 090000 | 1233551150 | 39500 | 39600 | 39600 | 39250 | 31198 |