33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 3 | 20250317 | 190500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20250317 | 190400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20250317 | 190300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20250317 | 190200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20250317 | 190100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20250317 | 190000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20250317 | 185900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20250317 | 185800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20250317 | 185700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20250317 | 185600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20250317 | 185500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20250317 | 185400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20250317 | 185300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20250317 | 185200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20250317 | 185100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20250317 | 185000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20250317 | 184900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20250317 | 184800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20250317 | 184700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20250317 | 184600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20250317 | 184500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20250317 | 184400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20250317 | 184300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20250317 | 184200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20250317 | 184100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20250317 | 184000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20250317 | 183900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20250317 | 183800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20250317 | 183700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20250317 | 183600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 33 | 20250317 | 183500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20250317 | 183400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20250317 | 183300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20250317 | 183200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20250317 | 183100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20250317 | 183000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20250317 | 182900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20250317 | 182800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20250317 | 182700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20250317 | 182600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20250317 | 182500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20250317 | 182400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20250317 | 182300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20250317 | 182200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20250317 | 182100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20250317 | 182000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20250317 | 181900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20250317 | 181800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20250317 | 181700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20250317 | 181600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20250317 | 181500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20250317 | 181400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20250317 | 181300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20250317 | 181200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20250317 | 181100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20250317 | 181000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20250317 | 180900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20250317 | 180800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20250317 | 180700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20250317 | 180600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 63 | 20250317 | 180500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20250317 | 180400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20250317 | 180300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20250317 | 180200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20250317 | 180100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20250317 | 180000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20250317 | 175900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20250317 | 175800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20250317 | 175700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20250317 | 175600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20250317 | 175500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20250317 | 175400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20250317 | 175300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20250317 | 175200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20250317 | 175100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20250317 | 175000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20250317 | 174900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20250317 | 174800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20250317 | 174700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20250317 | 174600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20250317 | 174500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20250317 | 174400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20250317 | 174300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20250317 | 174200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20250317 | 174100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20250317 | 174000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20250317 | 173900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20250317 | 173800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20250317 | 173700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20250317 | 173600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 93 | 20250317 | 173500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20250317 | 173400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20250317 | 173300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20250317 | 173200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20250317 | 173100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20250317 | 173000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20250317 | 172900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20250317 | 172800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20250317 | 172700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20250317 | 172600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20250317 | 172500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20250317 | 172400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20250317 | 172300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20250317 | 172200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20250317 | 172100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20250317 | 172000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20250317 | 171900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20250317 | 171800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20250317 | 171700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20250317 | 171600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20250317 | 171500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20250317 | 171400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20250317 | 171300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20250317 | 171200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20250317 | 171100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20250317 | 171000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20250317 | 170900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20250317 | 170800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20250317 | 170700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20250317 | 170600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 123 | 20250317 | 170500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20250317 | 170400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20250317 | 170300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20250317 | 170200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20250317 | 170100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20250317 | 170000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20250317 | 165900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20250317 | 165800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20250317 | 165700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20250317 | 165600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20250317 | 165500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20250317 | 165400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20250317 | 165300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20250317 | 165200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20250317 | 165100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20250317 | 165000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20250317 | 164900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20250317 | 164800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20250317 | 164700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20250317 | 164600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20250317 | 164500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20250317 | 164400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20250317 | 164300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20250317 | 164200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20250317 | 164100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20250317 | 164000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20250317 | 163900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20250317 | 163800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20250317 | 163700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20250317 | 163600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 153 | 20250317 | 163500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20250317 | 163400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20250317 | 163300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20250317 | 163200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20250317 | 163100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20250317 | 163000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20250317 | 162900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20250317 | 162800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20250317 | 162700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20250317 | 162600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20250317 | 162500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20250317 | 162400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20250317 | 162300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20250317 | 162200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20250317 | 162100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20250317 | 162000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20250317 | 161900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20250317 | 161800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20250317 | 161700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20250317 | 161600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20250317 | 161500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20250317 | 161400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20250317 | 161300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20250317 | 161200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20250317 | 161100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20250317 | 161000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20250317 | 160900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20250317 | 160800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20250317 | 160700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20250317 | 160600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 183 | 20250317 | 160500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20250317 | 160400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20250317 | 160300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20250317 | 160200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20250317 | 160100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20250317 | 160000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20250317 | 155900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20250317 | 155800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20250317 | 155700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20250317 | 155600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20250317 | 155500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20250317 | 155400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20250317 | 155300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20250317 | 155200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20250317 | 155100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20250317 | 155000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20250317 | 154900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20250317 | 154800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20250317 | 154700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20250317 | 154600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20250317 | 154500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20250317 | 154400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20250317 | 154300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20250317 | 154200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20250317 | 154100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20250317 | 154000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 209 | 20250317 | 153900 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 210 | 20250317 | 153800 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 211 | 20250317 | 153700 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 212 | 20250317 | 153600 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 213 | 20250317 | 153500 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 214 | 20250317 | 153400 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 215 | 20250317 | 153300 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 216 | 20250317 | 153200 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 217 | 20250317 | 153100 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 0 |
| 218 | 20250317 | 153000 | 18265714275 | 35600 | 35600 | 35600 | 35600 | 6793 |
| 219 | 20250317 | 152900 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20250317 | 152800 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20250317 | 152700 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20250317 | 152600 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20250317 | 152500 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20250317 | 152400 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20250317 | 152300 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20250317 | 152200 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20250317 | 152100 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20250317 | 152000 | 18023883475 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20250317 | 151900 | 18023883475 | 35650 | 35600 | 35650 | 35550 | 2410 |
| 230 | 20250317 | 151800 | 17938040475 | 35650 | 35550 | 35650 | 35500 | 2135 |
| 231 | 20250317 | 151700 | 17862099825 | 35600 | 35650 | 35700 | 35600 | 2911 |
| 232 | 20250317 | 151600 | 17758342025 | 35700 | 35550 | 35700 | 35550 | 8488 |
| 233 | 20250317 | 151500 | 17456102475 | 35550 | 35400 | 35550 | 35400 | 13139 |
| 234 | 20250317 | 151400 | 16989893125 | 35450 | 35450 | 35450 | 35400 | 751 |
| 235 | 20250317 | 151300 | 16963273675 | 35400 | 35350 | 35450 | 35300 | 5758 |
| 236 | 20250317 | 151200 | 16759606275 | 35350 | 35300 | 35350 | 35250 | 1690 |
| 237 | 20250317 | 151100 | 16699950625 | 35300 | 35300 | 35300 | 35250 | 666 |
| 238 | 20250317 | 151000 | 16676449875 | 35300 | 35350 | 35350 | 35250 | 2319 |
| 239 | 20250317 | 150900 | 16594586275 | 35350 | 35350 | 35350 | 35300 | 730 |
| 240 | 20250317 | 150800 | 16568809550 | 35300 | 35350 | 35350 | 35300 | 556 |
| 241 | 20250317 | 150700 | 16549159400 | 35350 | 35300 | 35350 | 35300 | 1052 |
| 242 | 20250317 | 150600 | 16512003050 | 35300 | 35350 | 35400 | 35300 | 470 |
| 243 | 20250317 | 150500 | 16495397450 | 35350 | 35350 | 35350 | 35300 | 584 |
| 244 | 20250317 | 150400 | 16474760100 | 35350 | 35325 | 35350 | 35300 | 1511 |
| 245 | 20250317 | 150300 | 16421363400 | 35300 | 35325 | 35325 | 35300 | 746 |
| 246 | 20250317 | 150200 | 16395026375 | 35325 | 35325 | 35325 | 35300 | 3766 |
| 247 | 20250317 | 150100 | 16262079475 | 35300 | 35325 | 35325 | 35300 | 1677 |
| 248 | 20250317 | 150000 | 16202867600 | 35325 | 35325 | 35325 | 35300 | 1481 |
| 249 | 20250317 | 145900 | 16150562575 | 35325 | 35300 | 35325 | 35300 | 1937 |
| 250 | 20250317 | 145800 | 16082141550 | 35300 | 35325 | 35325 | 35300 | 226 |
| 251 | 20250317 | 145700 | 16074159025 | 35300 | 35325 | 35325 | 35300 | 292 |
| 252 | 20250317 | 145600 | 16063847500 | 35325 | 35375 | 35375 | 35300 | 640 |
| 253 | 20250317 | 145500 | 16041235925 | 35350 | 35375 | 35375 | 35350 | 101 |
| 254 | 20250317 | 145400 | 16037663450 | 35375 | 35350 | 35400 | 35300 | 425 |
| 255 | 20250317 | 145300 | 16022635175 | 35400 | 35350 | 35400 | 35350 | 229 |
| 256 | 20250317 | 145200 | 16014533825 | 35350 | 35350 | 35400 | 35300 | 1181 |
| 257 | 20250317 | 145100 | 15972777550 | 35400 | 35400 | 35450 | 35300 | 676 |
| 258 | 20250317 | 145000 | 15948859050 | 35450 | 35400 | 35450 | 35350 | 983 |
| 259 | 20250317 | 144900 | 15914059850 | 35400 | 35400 | 35400 | 35350 | 50 |
| 260 | 20250317 | 144800 | 15912291225 | 35350 | 35350 | 35400 | 35300 | 1073 |
| 261 | 20250317 | 144700 | 15874378925 | 35350 | 35350 | 35400 | 35300 | 1777 |
| 262 | 20250317 | 144600 | 15811557825 | 35350 | 35375 | 35400 | 35350 | 191 |
| 263 | 20250317 | 144500 | 15804801275 | 35350 | 35425 | 35425 | 35350 | 1480 |
| 264 | 20250317 | 144400 | 15752424550 | 35400 | 35400 | 35450 | 35400 | 483 |
| 265 | 20250317 | 144300 | 15735322300 | 35400 | 35450 | 35450 | 35400 | 228 |
| 266 | 20250317 | 144200 | 15727245375 | 35450 | 35450 | 35450 | 35400 | 1529 |
| 267 | 20250317 | 144100 | 15673113725 | 35400 | 35450 | 35500 | 35400 | 280 |
| 268 | 20250317 | 144000 | 15663187925 | 35450 | 35450 | 35500 | 35400 | 1084 |
| 269 | 20250317 | 143900 | 15624732575 | 35450 | 35450 | 35500 | 35450 | 99 |
| 270 | 20250317 | 143800 | 15621218725 | 35450 | 35450 | 35500 | 35450 | 333 |
| 271 | 20250317 | 143700 | 15609405625 | 35500 | 35450 | 35500 | 35400 | 468 |
| 272 | 20250317 | 143600 | 15592817825 | 35450 | 35450 | 35500 | 35450 | 4389 |
| 273 | 20250317 | 143500 | 15437156975 | 35450 | 35400 | 35450 | 35400 | 486 |
| 274 | 20250317 | 143400 | 15419948875 | 35350 | 35425 | 35450 | 35350 | 1544 |
| 275 | 20250317 | 143300 | 15365305175 | 35425 | 35400 | 35425 | 35400 | 581 |
| 276 | 20250317 | 143200 | 15344736625 | 35400 | 35400 | 35450 | 35400 | 381 |
| 277 | 20250317 | 143100 | 15331238575 | 35400 | 35400 | 35450 | 35400 | 301 |
| 278 | 20250317 | 143000 | 15320575950 | 35450 | 35400 | 35450 | 35400 | 653 |
| 279 | 20250317 | 142900 | 15297431250 | 35450 | 35400 | 35450 | 35350 | 4105 |
| 280 | 20250317 | 142800 | 15152114750 | 35400 | 35400 | 35400 | 35350 | 218 |
| 281 | 20250317 | 142700 | 15144400600 | 35400 | 35400 | 35450 | 35350 | 675 |
| 282 | 20250317 | 142600 | 15120508000 | 35450 | 35400 | 35450 | 35400 | 250 |
| 283 | 20250317 | 142500 | 15111648700 | 35450 | 35400 | 35450 | 35350 | 332 |
| 284 | 20250317 | 142400 | 15099894600 | 35400 | 35400 | 35450 | 35350 | 1180 |
| 285 | 20250317 | 142300 | 15058118375 | 35400 | 35400 | 35450 | 35400 | 1585 |
| 286 | 20250317 | 142200 | 15001959775 | 35450 | 35450 | 35450 | 35400 | 545 |
| 287 | 20250317 | 142100 | 14982654425 | 35450 | 35350 | 35450 | 35350 | 644 |
| 288 | 20250317 | 142000 | 14959849825 | 35350 | 35350 | 35400 | 35350 | 1976 |
| 289 | 20250317 | 141900 | 14889913875 | 35400 | 35400 | 35400 | 35350 | 159 |
| 290 | 20250317 | 141800 | 14884286225 | 35400 | 35350 | 35400 | 35350 | 266 |
| 291 | 20250317 | 141700 | 14874873475 | 35350 | 35400 | 35400 | 35350 | 1459 |
| 292 | 20250317 | 141600 | 14823250700 | 35375 | 35400 | 35400 | 35350 | 362 |
| 293 | 20250317 | 141500 | 14810438975 | 35350 | 35400 | 35400 | 35350 | 393 |
| 294 | 20250317 | 141400 | 14796540100 | 35450 | 35400 | 35450 | 35350 | 736 |
| 295 | 20250317 | 141300 | 14770476575 | 35450 | 35450 | 35450 | 35400 | 126 |
| 296 | 20250317 | 141200 | 14766013175 | 35450 | 35450 | 35450 | 35400 | 624 |
| 297 | 20250317 | 141100 | 14743917375 | 35450 | 35450 | 35450 | 35400 | 135 |
| 298 | 20250317 | 141000 | 14739131900 | 35450 | 35400 | 35450 | 35400 | 735 |
| 299 | 20250317 | 140900 | 14713084300 | 35450 | 35400 | 35450 | 35400 | 149 |
| 300 | 20250317 | 140800 | 14707806250 | 35400 | 35450 | 35450 | 35400 | 310 |
| 301 | 20250317 | 140700 | 14696822500 | 35450 | 35450 | 35450 | 35400 | 485 |
| 302 | 20250317 | 140600 | 14679640800 | 35400 | 35475 | 35500 | 35400 | 408 |
| 303 | 20250317 | 140500 | 14665172875 | 35500 | 35450 | 35500 | 35450 | 655 |
| 304 | 20250317 | 140400 | 14641950075 | 35500 | 35500 | 35500 | 35450 | 829 |
| 305 | 20250317 | 140300 | 14612532425 | 35450 | 35400 | 35500 | 35400 | 1607 |
| 306 | 20250317 | 140200 | 14555565550 | 35450 | 35400 | 35500 | 35400 | 5331 |
| 307 | 20250317 | 140100 | 14366637500 | 35400 | 35350 | 35450 | 35350 | 734 |
| 308 | 20250317 | 140000 | 14340650900 | 35350 | 35400 | 35400 | 35350 | 845 |
| 309 | 20250317 | 135900 | 14310747900 | 35400 | 35400 | 35450 | 35350 | 1355 |
| 310 | 20250317 | 135800 | 14262776850 | 35400 | 35400 | 35450 | 35375 | 440 |
| 311 | 20250317 | 135700 | 14247199125 | 35450 | 35450 | 35450 | 35400 | 279 |
| 312 | 20250317 | 135600 | 14237315725 | 35450 | 35400 | 35450 | 35400 | 264 |
| 313 | 20250317 | 135500 | 14227964325 | 35400 | 35400 | 35450 | 35350 | 1062 |
| 314 | 20250317 | 135400 | 14190368450 | 35450 | 35400 | 35450 | 35350 | 900 |
| 315 | 20250317 | 135300 | 14158503350 | 35400 | 35450 | 35450 | 35400 | 622 |
| 316 | 20250317 | 135200 | 14136470500 | 35400 | 35400 | 35450 | 35400 | 999 |
| 317 | 20250317 | 135100 | 14101099600 | 35350 | 35350 | 35450 | 35350 | 523 |
| 318 | 20250317 | 135000 | 14082593125 | 35400 | 35350 | 35400 | 35200 | 3491 |
| 319 | 20250317 | 134900 | 13959271225 | 35400 | 35300 | 35450 | 35300 | 4134 |
| 320 | 20250317 | 134800 | 13812977125 | 35300 | 35250 | 35350 | 35250 | 382 |
| 321 | 20250317 | 134700 | 13799490175 | 35250 | 35200 | 35350 | 35200 | 2090 |
| 322 | 20250317 | 134600 | 13725720325 | 35250 | 35250 | 35300 | 35250 | 341 |
| 323 | 20250317 | 134500 | 13713696525 | 35250 | 35300 | 35300 | 35200 | 1178 |
| 324 | 20250317 | 134400 | 13672210925 | 35300 | 35300 | 35350 | 35200 | 2527 |
| 325 | 20250317 | 134300 | 13583080925 | 35300 | 35300 | 35350 | 35300 | 2334 |
| 326 | 20250317 | 134200 | 13500679925 | 35350 | 35350 | 35400 | 35300 | 337 |
| 327 | 20250317 | 134100 | 13488767325 | 35350 | 35400 | 35400 | 35350 | 1742 |
| 328 | 20250317 | 134000 | 13427137475 | 35400 | 35350 | 35450 | 35300 | 4312 |
| 329 | 20250317 | 133900 | 13274522125 | 35400 | 35325 | 35400 | 35325 | 809 |
| 330 | 20250317 | 133800 | 13245921450 | 35300 | 35350 | 35400 | 35300 | 1947 |
| 331 | 20250317 | 133700 | 13177142250 | 35350 | 35350 | 35400 | 35300 | 2541 |
| 332 | 20250317 | 133600 | 13087315550 | 35350 | 35300 | 35350 | 35200 | 517 |
| 333 | 20250317 | 133500 | 13069075650 | 35250 | 35275 | 35300 | 35200 | 1541 |
| 334 | 20250317 | 133400 | 13014806750 | 35275 | 35250 | 35400 | 35200 | 11965 |
| 335 | 20250317 | 133300 | 12592138350 | 35150 | 35200 | 35250 | 35150 | 443 |
| 336 | 20250317 | 133200 | 12576553750 | 35200 | 35225 | 35250 | 35150 | 284 |
| 337 | 20250317 | 133100 | 12566552175 | 35200 | 35200 | 35250 | 35100 | 697 |
| 338 | 20250317 | 133000 | 12542029125 | 35150 | 35150 | 35200 | 35100 | 2476 |
| 339 | 20250317 | 132900 | 12454901575 | 35150 | 35150 | 35200 | 35100 | 1855 |
| 340 | 20250317 | 132800 | 12389698450 | 35150 | 35125 | 35150 | 35100 | 362 |
| 341 | 20250317 | 132700 | 12376981900 | 35100 | 35150 | 35150 | 35100 | 175 |
| 342 | 20250317 | 132600 | 12370836875 | 35100 | 35100 | 35150 | 35100 | 335 |
| 343 | 20250317 | 132500 | 12359069275 | 35100 | 35150 | 35150 | 35050 | 421 |
| 344 | 20250317 | 132400 | 12344282725 | 35100 | 35100 | 35150 | 35100 | 469 |
| 345 | 20250317 | 132300 | 12327799425 | 35100 | 35050 | 35150 | 35050 | 1175 |
| 346 | 20250317 | 132200 | 12286509325 | 35100 | 35050 | 35150 | 35050 | 2326 |
| 347 | 20250317 | 132100 | 12204768525 | 35100 | 35100 | 35150 | 35000 | 2080 |
| 348 | 20250317 | 132000 | 12131890375 | 35100 | 35050 | 35150 | 35000 | 6019 |
| 349 | 20250317 | 131900 | 11920773925 | 35000 | 35000 | 35000 | 34950 | 1702 |
| 350 | 20250317 | 131800 | 11861205825 | 34950 | 35050 | 35050 | 34950 | 1027 |
| 351 | 20250317 | 131700 | 11825258225 | 35050 | 34950 | 35050 | 34950 | 2311 |
| 352 | 20250317 | 131600 | 11744370325 | 35000 | 34950 | 35000 | 34950 | 132 |
| 353 | 20250317 | 131500 | 11739751775 | 35000 | 34950 | 35000 | 34900 | 288 |
| 354 | 20250317 | 131400 | 11729687225 | 34950 | 35000 | 35000 | 34950 | 127 |
| 355 | 20250317 | 131300 | 11725244775 | 35000 | 35000 | 35000 | 34950 | 70 |
| 356 | 20250317 | 131200 | 11722795075 | 35000 | 34925 | 35050 | 34900 | 5350 |
| 357 | 20250317 | 131100 | 11535680300 | 34900 | 34950 | 34950 | 34900 | 327 |
| 358 | 20250317 | 131000 | 11524267375 | 34850 | 34850 | 34950 | 34850 | 868 |
| 359 | 20250317 | 130900 | 11493961625 | 34900 | 34950 | 34950 | 34900 | 98 |
| 360 | 20250317 | 130800 | 11490537875 | 34900 | 34900 | 34950 | 34900 | 315 |
| 361 | 20250317 | 130700 | 11479543775 | 34900 | 34850 | 34900 | 34850 | 169 |
| 362 | 20250317 | 130600 | 11473646025 | 34900 | 34900 | 34900 | 34850 | 263 |
| 363 | 20250317 | 130500 | 11464467625 | 34900 | 34850 | 34900 | 34850 | 272 |
| 364 | 20250317 | 130400 | 11454985425 | 34900 | 34900 | 34900 | 34850 | 103 |
| 365 | 20250317 | 130300 | 11451391025 | 34900 | 34900 | 34900 | 34850 | 187 |
| 366 | 20250317 | 130200 | 11444865025 | 34900 | 34900 | 34900 | 34850 | 163 |
| 367 | 20250317 | 130100 | 11439178325 | 34900 | 34900 | 34900 | 34850 | 68 |
| 368 | 20250317 | 130000 | 11436805675 | 34950 | 34850 | 34950 | 34800 | 1188 |
| 369 | 20250317 | 125900 | 11395346675 | 34900 | 34900 | 34900 | 34900 | 19 |
| 370 | 20250317 | 125800 | 11394683575 | 34900 | 34850 | 34900 | 34800 | 393 |
| 371 | 20250317 | 125700 | 11380982325 | 34850 | 34850 | 34900 | 34850 | 90 |
| 372 | 20250317 | 125600 | 11377841725 | 34900 | 34850 | 34900 | 34850 | 114 |
| 373 | 20250317 | 125500 | 11373863375 | 34850 | 34950 | 34950 | 34850 | 2683 |
| 374 | 20250317 | 125400 | 11280355875 | 34900 | 34900 | 34950 | 34850 | 1463 |
| 375 | 20250317 | 125300 | 11229295275 | 34850 | 34850 | 34900 | 34850 | 3431 |
| 376 | 20250317 | 125200 | 11109583325 | 34800 | 34850 | 34900 | 34800 | 827 |
| 377 | 20250317 | 125100 | 11080758175 | 34900 | 34750 | 34900 | 34750 | 1341 |
| 378 | 20250317 | 125000 | 11034015975 | 34800 | 34700 | 34800 | 34700 | 716 |
| 379 | 20250317 | 124900 | 11009123925 | 34750 | 34800 | 34800 | 34700 | 313 |
| 380 | 20250317 | 124800 | 10998245825 | 34750 | 34750 | 34800 | 34750 | 129 |
| 381 | 20250317 | 124700 | 10993757075 | 34750 | 34750 | 34750 | 34700 | 285 |
| 382 | 20250317 | 124600 | 10983853925 | 34800 | 34700 | 34800 | 34700 | 142 |
| 383 | 20250317 | 124500 | 10978913325 | 34700 | 34800 | 34800 | 34700 | 593 |
| 384 | 20250317 | 124400 | 10958327125 | 34750 | 34750 | 34800 | 34700 | 217 |
| 385 | 20250317 | 124300 | 10950783075 | 34750 | 34800 | 34800 | 34750 | 200 |
| 386 | 20250317 | 124200 | 10943826325 | 34800 | 34850 | 34850 | 34800 | 155 |
| 387 | 20250317 | 124100 | 10938424775 | 34800 | 34850 | 34850 | 34800 | 13 |
| 388 | 20250317 | 124000 | 10937972075 | 34750 | 34800 | 34850 | 34750 | 886 |
| 389 | 20250317 | 123900 | 10907119975 | 34850 | 34800 | 34850 | 34800 | 243 |
| 390 | 20250317 | 123800 | 10898658775 | 34800 | 34850 | 34850 | 34800 | 148 |
| 391 | 20250317 | 123700 | 10893501775 | 34800 | 34800 | 34850 | 34800 | 89 |
| 392 | 20250317 | 123600 | 10890401725 | 34850 | 34850 | 34850 | 34800 | 279 |
| 393 | 20250317 | 123500 | 10880686775 | 34750 | 34800 | 34850 | 34750 | 325 |
| 394 | 20250317 | 123400 | 10869375825 | 34800 | 34850 | 34850 | 34800 | 468 |
| 395 | 20250317 | 123300 | 10853067175 | 34850 | 34800 | 34900 | 34800 | 201 |
| 396 | 20250317 | 123200 | 10846062225 | 34900 | 34850 | 34900 | 34800 | 447 |
| 397 | 20250317 | 123100 | 10830484925 | 34800 | 34750 | 34900 | 34750 | 2995 |
| 398 | 20250317 | 123000 | 10726196175 | 34750 | 34750 | 34800 | 34700 | 990 |
| 399 | 20250317 | 122900 | 10691778225 | 34750 | 34700 | 34800 | 34700 | 1355 |
| 400 | 20250317 | 122800 | 10644688175 | 34700 | 34750 | 34750 | 34700 | 154 |
| 401 | 20250317 | 122700 | 10639339275 | 34700 | 34700 | 34750 | 34700 | 85 |
| 402 | 20250317 | 122600 | 10636386525 | 34700 | 34700 | 34750 | 34700 | 100 |
| 403 | 20250317 | 122500 | 10632913225 | 34750 | 34700 | 34750 | 34650 | 329 |
| 404 | 20250317 | 122400 | 10621505325 | 34700 | 34750 | 34750 | 34700 | 122 |
| 405 | 20250317 | 122300 | 10617267725 | 34750 | 34700 | 34750 | 34700 | 61 |
| 406 | 20250317 | 122200 | 10615148875 | 34700 | 34650 | 34700 | 34650 | 218 |
| 407 | 20250317 | 122100 | 10607584575 | 34650 | 34600 | 34700 | 34600 | 131 |
| 408 | 20250317 | 122000 | 10603042625 | 34600 | 34600 | 34700 | 34600 | 847 |
| 409 | 20250317 | 121900 | 10573692575 | 34600 | 34600 | 34650 | 34600 | 356 |
| 410 | 20250317 | 121800 | 10561371200 | 34600 | 34600 | 34650 | 34550 | 797 |
| 411 | 20250317 | 121700 | 10533793400 | 34650 | 34650 | 34650 | 34600 | 433 |
| 412 | 20250317 | 121600 | 10518806800 | 34650 | 34650 | 34650 | 34600 | 97 |
| 413 | 20250317 | 121500 | 10515445950 | 34600 | 34650 | 34650 | 34600 | 1013 |
| 414 | 20250317 | 121400 | 10480390400 | 34700 | 34700 | 34750 | 34650 | 192 |
| 415 | 20250317 | 121300 | 10473726650 | 34700 | 34700 | 34700 | 34700 | 68 |
| 416 | 20250317 | 121200 | 10471367050 | 34650 | 34700 | 34700 | 34650 | 102 |
| 417 | 20250317 | 121100 | 10467828900 | 34650 | 34700 | 34700 | 34650 | 109 |
| 418 | 20250317 | 121000 | 10464047350 | 34650 | 34700 | 34700 | 34600 | 1595 |
| 419 | 20250317 | 120900 | 10408755450 | 34700 | 34700 | 34700 | 34650 | 110 |
| 420 | 20250317 | 120800 | 10404938850 | 34600 | 34600 | 34700 | 34600 | 112 |
| 421 | 20250317 | 120700 | 10401055750 | 34600 | 34700 | 34750 | 34600 | 627 |
| 422 | 20250317 | 120600 | 10379325100 | 34700 | 34650 | 34700 | 34650 | 189 |
| 423 | 20250317 | 120500 | 10372767300 | 34700 | 34650 | 34700 | 34650 | 229 |
| 424 | 20250317 | 120400 | 10364827950 | 34700 | 34700 | 34700 | 34650 | 84 |
| 425 | 20250317 | 120300 | 10361913450 | 34700 | 34700 | 34700 | 34650 | 53 |
| 426 | 20250317 | 120200 | 10360075700 | 34650 | 34650 | 34750 | 34650 | 299 |
| 427 | 20250317 | 120100 | 10349698100 | 34700 | 34650 | 34700 | 34650 | 25 |
| 428 | 20250317 | 120000 | 10348830650 | 34700 | 34600 | 34750 | 34600 | 1118 |
| 429 | 20250317 | 115900 | 10310066500 | 34650 | 34600 | 34700 | 34600 | 1107 |
| 430 | 20250317 | 115800 | 10271705050 | 34650 | 34650 | 34650 | 34600 | 83 |
| 431 | 20250317 | 115700 | 10268829600 | 34650 | 34600 | 34650 | 34600 | 62 |
| 432 | 20250317 | 115600 | 10266682500 | 34650 | 34600 | 34650 | 34600 | 393 |
| 433 | 20250317 | 115500 | 10253075600 | 34650 | 34600 | 34700 | 34550 | 242 |
| 434 | 20250317 | 115400 | 10244699200 | 34650 | 34600 | 34700 | 34600 | 104 |
| 435 | 20250317 | 115300 | 10241097700 | 34600 | 34600 | 34700 | 34600 | 148 |
| 436 | 20250317 | 115200 | 10235969100 | 34650 | 34650 | 34700 | 34550 | 5400 |
| 437 | 20250317 | 115100 | 10049121100 | 34650 | 34700 | 34700 | 34650 | 25 |
| 438 | 20250317 | 115000 | 10048253950 | 34650 | 34650 | 34700 | 34600 | 868 |
| 439 | 20250317 | 114900 | 10018157350 | 34650 | 34650 | 34700 | 34650 | 56 |
| 440 | 20250317 | 114800 | 10016216250 | 34650 | 34700 | 34700 | 34650 | 157 |
| 441 | 20250317 | 114700 | 10010771500 | 34700 | 34650 | 34700 | 34650 | 137 |
| 442 | 20250317 | 114600 | 10006020700 | 34650 | 34700 | 34700 | 34650 | 98 |
| 443 | 20250317 | 114500 | 10002620350 | 34650 | 34700 | 34700 | 34650 | 313 |
| 444 | 20250317 | 114400 | 9991774200 | 34650 | 34700 | 34700 | 34650 | 110 |
| 445 | 20250317 | 114300 | 9987957500 | 34650 | 34650 | 34700 | 34650 | 86 |
| 446 | 20250317 | 114200 | 9984973950 | 34700 | 34700 | 34700 | 34650 | 183 |
| 447 | 20250317 | 114100 | 9978630300 | 34700 | 34600 | 34700 | 34600 | 156 |
| 448 | 20250317 | 114000 | 9973225050 | 34600 | 34600 | 34700 | 34600 | 1106 |
| 449 | 20250317 | 113900 | 9934924550 | 34600 | 34650 | 34650 | 34600 | 259 |
| 450 | 20250317 | 113800 | 9925955750 | 34600 | 34600 | 34650 | 34600 | 255 |
| 451 | 20250317 | 113700 | 9917125550 | 34600 | 34600 | 34650 | 34600 | 351 |
| 452 | 20250317 | 113600 | 9904972800 | 34600 | 34650 | 34700 | 34600 | 495 |
| 453 | 20250317 | 113500 | 9887821550 | 34650 | 34650 | 34700 | 34600 | 857 |
| 454 | 20250317 | 113400 | 9858124550 | 34650 | 34700 | 34700 | 34650 | 122 |
| 455 | 20250317 | 113300 | 9853893600 | 34700 | 34650 | 34700 | 34650 | 137 |
| 456 | 20250317 | 113200 | 9849142150 | 34650 | 34650 | 34700 | 34650 | 177 |
| 457 | 20250317 | 113100 | 9843001850 | 34650 | 34650 | 34700 | 34650 | 65 |
| 458 | 20250317 | 113000 | 9840748350 | 34750 | 34700 | 34750 | 34650 | 696 |
| 459 | 20250317 | 112900 | 9816577000 | 34700 | 34675 | 34750 | 34650 | 1019 |
| 460 | 20250317 | 112800 | 9781173675 | 34675 | 34650 | 34700 | 34650 | 571 |
| 461 | 20250317 | 112700 | 9761385700 | 34650 | 34650 | 34700 | 34650 | 415 |
| 462 | 20250317 | 112600 | 9746998600 | 34650 | 34750 | 34750 | 34650 | 198 |
| 463 | 20250317 | 112500 | 9740126300 | 34700 | 34650 | 34750 | 34650 | 658 |
| 464 | 20250317 | 112400 | 9717280750 | 34700 | 34650 | 34700 | 34650 | 187 |
| 465 | 20250317 | 112300 | 9710793100 | 34650 | 34750 | 34750 | 34650 | 136 |
| 466 | 20250317 | 112200 | 9706077850 | 34700 | 34700 | 34700 | 34650 | 154 |
| 467 | 20250317 | 112100 | 9700734300 | 34650 | 34750 | 34750 | 34650 | 124 |
| 468 | 20250317 | 112000 | 9696432400 | 34750 | 34650 | 34750 | 34600 | 842 |
| 469 | 20250317 | 111900 | 9667210300 | 34650 | 34650 | 34700 | 34600 | 1271 |
| 470 | 20250317 | 111800 | 9623183300 | 34650 | 34650 | 34700 | 34600 | 1156 |
| 471 | 20250317 | 111700 | 9583125050 | 34650 | 34700 | 34700 | 34650 | 423 |
| 472 | 20250317 | 111600 | 9568466650 | 34650 | 34700 | 34700 | 34650 | 129 |
| 473 | 20250317 | 111500 | 9563991150 | 34700 | 34700 | 34750 | 34650 | 349 |
| 474 | 20250317 | 111400 | 9551889050 | 34750 | 34650 | 34750 | 34650 | 186 |
| 475 | 20250317 | 111300 | 9545433450 | 34750 | 34700 | 34750 | 34650 | 90 |
| 476 | 20250317 | 111200 | 9542308100 | 34700 | 34650 | 34750 | 34650 | 674 |
| 477 | 20250317 | 111100 | 9518908450 | 34650 | 34700 | 34750 | 34650 | 172 |
| 478 | 20250317 | 111000 | 9512940500 | 34700 | 34700 | 34750 | 34650 | 759 |
| 479 | 20250317 | 110900 | 9486607500 | 34700 | 34750 | 34750 | 34700 | 208 |
| 480 | 20250317 | 110800 | 9479385700 | 34800 | 34800 | 34800 | 34750 | 91 |
| 481 | 20250317 | 110700 | 9476220550 | 34750 | 34750 | 34800 | 34700 | 71 |
| 482 | 20250317 | 110600 | 9473753350 | 34700 | 34750 | 34800 | 34700 | 159 |
| 483 | 20250317 | 110500 | 9468232100 | 34700 | 34750 | 34800 | 34700 | 626 |
| 484 | 20250317 | 110400 | 9446505700 | 34800 | 34700 | 34800 | 34700 | 159 |
| 485 | 20250317 | 110300 | 9440980800 | 34700 | 34700 | 34750 | 34700 | 101 |
| 486 | 20250317 | 110200 | 9437475300 | 34700 | 34750 | 34800 | 34700 | 197 |
| 487 | 20250317 | 110100 | 9430631600 | 34800 | 34750 | 34800 | 34650 | 542 |
| 488 | 20250317 | 110000 | 9411818675 | 34800 | 34700 | 34800 | 34650 | 819 |
| 489 | 20250317 | 105900 | 9383356375 | 34700 | 34800 | 34800 | 34700 | 284 |
| 490 | 20250317 | 105800 | 9373487075 | 34800 | 34700 | 34800 | 34700 | 179 |
| 491 | 20250317 | 105700 | 9367271825 | 34700 | 34650 | 34700 | 34650 | 125 |
| 492 | 20250317 | 105600 | 9362934375 | 34650 | 34650 | 34800 | 34650 | 269 |
| 493 | 20250317 | 105500 | 9353585825 | 34650 | 34800 | 34800 | 34650 | 1706 |
| 494 | 20250317 | 105400 | 9294353025 | 34850 | 34800 | 34900 | 34800 | 634 |
| 495 | 20250317 | 105300 | 9272258625 | 34800 | 34850 | 34850 | 34800 | 552 |
| 496 | 20250317 | 105200 | 9253027925 | 34900 | 34875 | 34900 | 34800 | 349 |
| 497 | 20250317 | 105100 | 9240858725 | 34850 | 34850 | 34900 | 34800 | 5214 |
| 498 | 20250317 | 105000 | 9059121325 | 34850 | 34750 | 34900 | 34700 | 3214 |
| 499 | 20250317 | 104900 | 8947211975 | 34750 | 34700 | 34800 | 34700 | 679 |
| 500 | 20250317 | 104800 | 8923614925 | 34750 | 34750 | 34750 | 34750 | 1326 |
| 501 | 20250317 | 104700 | 8877536425 | 34750 | 34750 | 34750 | 34650 | 480 |
| 502 | 20250317 | 104600 | 8860888775 | 34700 | 34500 | 34700 | 34500 | 4049 |
| 503 | 20250317 | 104500 | 8720575775 | 34600 | 34600 | 34650 | 34500 | 1033 |
| 504 | 20250317 | 104400 | 8684835925 | 34600 | 34500 | 34600 | 34500 | 1574 |
| 505 | 20250317 | 104300 | 8630427725 | 34550 | 34500 | 34550 | 34500 | 386 |
| 506 | 20250317 | 104200 | 8617106375 | 34550 | 34500 | 34550 | 34450 | 190 |
| 507 | 20250317 | 104100 | 8610551600 | 34450 | 34500 | 34500 | 34450 | 237 |
| 508 | 20250317 | 104000 | 8602376000 | 34550 | 34450 | 34550 | 34450 | 615 |
| 509 | 20250317 | 103900 | 8581170250 | 34500 | 34500 | 34500 | 34500 | 721 |
| 510 | 20250317 | 103800 | 8556295750 | 34550 | 34475 | 34550 | 34450 | 904 |
| 511 | 20250317 | 103700 | 8525106925 | 34450 | 34500 | 34500 | 34450 | 271 |
| 512 | 20250317 | 103600 | 8515768275 | 34450 | 34450 | 34500 | 34450 | 456 |
| 513 | 20250317 | 103500 | 8500053950 | 34475 | 34500 | 34500 | 34450 | 656 |
| 514 | 20250317 | 103400 | 8477435125 | 34550 | 34550 | 34550 | 34550 | 60 |
| 515 | 20250317 | 103300 | 8475362125 | 34500 | 34550 | 34550 | 34500 | 293 |
| 516 | 20250317 | 103200 | 8465247925 | 34500 | 34500 | 34500 | 34450 | 2582 |
| 517 | 20250317 | 103100 | 8376170525 | 34500 | 34575 | 34600 | 34500 | 159 |
| 518 | 20250317 | 103000 | 8370677950 | 34600 | 34500 | 34600 | 34500 | 450 |
| 519 | 20250317 | 102900 | 8355135550 | 34550 | 34550 | 34550 | 34500 | 410 |
| 520 | 20250317 | 102800 | 8340970400 | 34550 | 34550 | 34550 | 34500 | 566 |
| 521 | 20250317 | 102700 | 8321417050 | 34500 | 34500 | 34500 | 34450 | 1693 |
| 522 | 20250317 | 102600 | 8263018875 | 34500 | 34450 | 34500 | 34450 | 84 |
| 523 | 20250317 | 102500 | 8260121725 | 34450 | 34500 | 34500 | 34450 | 326 |
| 524 | 20250317 | 102400 | 8248885175 | 34500 | 34500 | 34500 | 34450 | 1025 |
| 525 | 20250317 | 102300 | 8213529975 | 34450 | 34500 | 34500 | 34450 | 3735 |
| 526 | 20250317 | 102200 | 8084837375 | 34500 | 34500 | 34550 | 34500 | 392 |
| 527 | 20250317 | 102100 | 8071312175 | 34500 | 34500 | 34500 | 34450 | 699 |
| 528 | 20250317 | 102000 | 8047204475 | 34450 | 34500 | 34550 | 34450 | 1811 |
| 529 | 20250317 | 101900 | 7984730525 | 34500 | 34550 | 34550 | 34450 | 4601 |
| 530 | 20250317 | 101800 | 7825995275 | 34500 | 34575 | 34600 | 34500 | 636 |
| 531 | 20250317 | 101700 | 7804019250 | 34600 | 34550 | 34600 | 34500 | 609 |
| 532 | 20250317 | 101600 | 7782985625 | 34550 | 34525 | 34550 | 34525 | 442 |
| 533 | 20250317 | 101500 | 7767720250 | 34500 | 34550 | 34600 | 34500 | 1488 |
| 534 | 20250317 | 101400 | 7716325100 | 34600 | 34600 | 34600 | 34550 | 1510 |
| 535 | 20250317 | 101300 | 7664147950 | 34550 | 34600 | 34600 | 34550 | 1278 |
| 536 | 20250317 | 101200 | 7619992700 | 34600 | 34700 | 34700 | 34550 | 2317 |
| 537 | 20250317 | 101100 | 7539766750 | 34700 | 34650 | 34700 | 34650 | 188 |
| 538 | 20250317 | 101000 | 7533250800 | 34650 | 34650 | 34700 | 34600 | 412 |
| 539 | 20250317 | 100900 | 7518973450 | 34650 | 34600 | 34650 | 34600 | 663 |
| 540 | 20250317 | 100800 | 7496014725 | 34650 | 34650 | 34650 | 34600 | 1516 |
| 541 | 20250317 | 100700 | 7443535375 | 34650 | 34700 | 34700 | 34650 | 201 |
| 542 | 20250317 | 100600 | 7436568575 | 34700 | 34700 | 34700 | 34600 | 144 |
| 543 | 20250317 | 100500 | 7431577575 | 34650 | 34775 | 34800 | 34600 | 6296 |
| 544 | 20250317 | 100400 | 7213047000 | 34775 | 34750 | 34800 | 34750 | 645 |
| 545 | 20250317 | 100300 | 7190621675 | 34750 | 34800 | 34900 | 34750 | 1931 |
| 546 | 20250317 | 100200 | 7123453450 | 34850 | 34900 | 34925 | 34850 | 1700 |
| 547 | 20250317 | 100100 | 7064137825 | 34950 | 34800 | 35000 | 34800 | 2105 |
| 548 | 20250317 | 100000 | 6990599025 | 34900 | 34750 | 34900 | 34650 | 5636 |
| 549 | 20250317 | 095900 | 6794266875 | 34750 | 34650 | 34800 | 34600 | 5264 |
| 550 | 20250317 | 095800 | 6611393225 | 34600 | 34650 | 34650 | 34600 | 365 |
| 551 | 20250317 | 095700 | 6598759675 | 34600 | 34600 | 34650 | 34600 | 125 |
| 552 | 20250317 | 095600 | 6594429375 | 34600 | 34650 | 34700 | 34600 | 293 |
| 553 | 20250317 | 095500 | 6584277025 | 34700 | 34650 | 34700 | 34650 | 913 |
| 554 | 20250317 | 095400 | 6552641475 | 34700 | 34650 | 34700 | 34650 | 661 |
| 555 | 20250317 | 095300 | 6529735925 | 34650 | 34600 | 34700 | 34600 | 347 |
| 556 | 20250317 | 095200 | 6517718275 | 34600 | 34600 | 34650 | 34550 | 997 |
| 557 | 20250317 | 095100 | 6483217825 | 34600 | 34600 | 34650 | 34600 | 124 |
| 558 | 20250317 | 095000 | 6478923225 | 34650 | 34550 | 34650 | 34550 | 647 |
| 559 | 20250317 | 094900 | 6456552725 | 34650 | 34500 | 34650 | 34500 | 3866 |
| 560 | 20250317 | 094800 | 6322996775 | 34500 | 34500 | 34550 | 34500 | 1811 |
| 561 | 20250317 | 094700 | 6260510325 | 34500 | 34600 | 34600 | 34500 | 3085 |
| 562 | 20250317 | 094600 | 6153924525 | 34600 | 34600 | 34600 | 34550 | 400 |
| 563 | 20250317 | 094500 | 6140084575 | 34550 | 34550 | 34650 | 34550 | 311 |
| 564 | 20250317 | 094400 | 6129337925 | 34550 | 34725 | 34725 | 34550 | 3238 |
| 565 | 20250317 | 094300 | 6017191350 | 34700 | 34700 | 34800 | 34650 | 3980 |
| 566 | 20250317 | 094200 | 5879011800 | 34700 | 34675 | 34750 | 34675 | 2381 |
| 567 | 20250317 | 094100 | 5796385800 | 34650 | 34650 | 34700 | 34600 | 476 |
| 568 | 20250317 | 094000 | 5779891850 | 34650 | 34650 | 34650 | 34600 | 1779 |
| 569 | 20250317 | 093900 | 5718276050 | 34650 | 34550 | 34650 | 34550 | 1341 |
| 570 | 20250317 | 093800 | 5671869000 | 34600 | 34500 | 34600 | 34500 | 1492 |
| 571 | 20250317 | 093700 | 5620353300 | 34500 | 34500 | 34550 | 34500 | 677 |
| 572 | 20250317 | 093600 | 5596991350 | 34450 | 34450 | 34500 | 34400 | 602 |
| 573 | 20250317 | 093500 | 5576254450 | 34400 | 34450 | 34475 | 34400 | 2062 |
| 574 | 20250317 | 093400 | 5505242775 | 34450 | 34450 | 34450 | 34400 | 1570 |
| 575 | 20250317 | 093300 | 5451166950 | 34450 | 34500 | 34500 | 34450 | 2560 |
| 576 | 20250317 | 093200 | 5362946625 | 34500 | 34450 | 34550 | 34400 | 1081 |
| 577 | 20250317 | 093100 | 5325707025 | 34400 | 34350 | 34500 | 34300 | 5465 |
| 578 | 20250317 | 093000 | 5137840675 | 34450 | 34500 | 34500 | 34350 | 13140 |
| 579 | 20250317 | 092900 | 4685649725 | 34550 | 34550 | 34600 | 34450 | 2860 |
| 580 | 20250317 | 092800 | 4586943275 | 34550 | 34500 | 34550 | 34500 | 1934 |
| 581 | 20250317 | 092700 | 4520206400 | 34500 | 34600 | 34600 | 34500 | 5151 |
| 582 | 20250317 | 092600 | 4342370150 | 34600 | 34550 | 34600 | 34550 | 2029 |
| 583 | 20250317 | 092500 | 4272245400 | 34600 | 34600 | 34600 | 34550 | 496 |
| 584 | 20250317 | 092400 | 4255093400 | 34550 | 34500 | 34600 | 34500 | 2796 |
| 585 | 20250317 | 092300 | 4158506950 | 34500 | 34500 | 34550 | 34500 | 1424 |
| 586 | 20250317 | 092200 | 4109332350 | 34500 | 34450 | 34550 | 34400 | 6376 |
| 587 | 20250317 | 092100 | 3889456200 | 34450 | 34500 | 34550 | 34400 | 5018 |
| 588 | 20250317 | 092000 | 3716576200 | 34550 | 34550 | 34550 | 34500 | 1940 |
| 589 | 20250317 | 091900 | 3649610600 | 34500 | 34500 | 34575 | 34450 | 3396 |
| 590 | 20250317 | 091800 | 3532381675 | 34500 | 34450 | 34550 | 34400 | 6851 |
| 591 | 20250317 | 091700 | 3296253525 | 34450 | 34650 | 34675 | 34450 | 15041 |
| 592 | 20250317 | 091600 | 2776421925 | 34650 | 34800 | 34800 | 34650 | 11318 |
| 593 | 20250317 | 091500 | 2383413975 | 34800 | 34800 | 34800 | 34750 | 1349 |
| 594 | 20250317 | 091400 | 2336476975 | 34800 | 34900 | 34925 | 34750 | 8569 |
| 595 | 20250317 | 091300 | 2037978625 | 34900 | 34900 | 35000 | 34850 | 5966 |
| 596 | 20250317 | 091200 | 1829733975 | 34900 | 35050 | 35150 | 34900 | 6582 |
| 597 | 20250317 | 091100 | 1599521475 | 35050 | 35150 | 35150 | 35050 | 45 |
| 598 | 20250317 | 091000 | 1597943375 | 35150 | 35000 | 35150 | 34975 | 3052 |
| 599 | 20250317 | 090900 | 1491156025 | 35000 | 35050 | 35050 | 34950 | 3906 |
| 600 | 20250317 | 090800 | 1354421075 | 35000 | 35200 | 35200 | 35000 | 1388 |
| 601 | 20250317 | 090700 | 1305701725 | 35150 | 35050 | 35150 | 35050 | 1218 |
| 602 | 20250317 | 090600 | 1262991025 | 35050 | 35000 | 35250 | 35000 | 2065 |
| 603 | 20250317 | 090500 | 1190465925 | 34950 | 34950 | 35000 | 34900 | 2362 |
| 604 | 20250317 | 090400 | 1107933625 | 35000 | 34950 | 35000 | 34850 | 2424 |
| 605 | 20250317 | 090300 | 1023377600 | 34900 | 35000 | 35000 | 34900 | 4588 |
| 606 | 20250317 | 090200 | 863101450 | 35000 | 35300 | 35300 | 34950 | 12995 |
| 607 | 20250317 | 090100 | 406832925 | 35400 | 35400 | 35400 | 35150 | 5014 |
| 608 | 20250317 | 090000 | 229967425 | 35350 | 35700 | 35700 | 35350 | 6466 |