33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 191600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 3 | 20250313 | 191500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20250313 | 191400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20250313 | 191300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20250313 | 191200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20250313 | 191100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20250313 | 191000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20250313 | 190900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20250313 | 190800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20250313 | 190700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20250313 | 190600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20250313 | 190500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20250313 | 190400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20250313 | 190300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20250313 | 190200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20250313 | 190100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20250313 | 190000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20250313 | 185900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20250313 | 185800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20250313 | 185700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20250313 | 185600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20250313 | 185500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20250313 | 185400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20250313 | 185300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20250313 | 185200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20250313 | 185100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20250313 | 185000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20250313 | 184900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20250313 | 184800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20250313 | 184700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20250313 | 184600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 33 | 20250313 | 184500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20250313 | 184400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20250313 | 184300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20250313 | 184200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20250313 | 184100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20250313 | 184000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20250313 | 183900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20250313 | 183800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20250313 | 183700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20250313 | 183600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20250313 | 183500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20250313 | 183400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20250313 | 183300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20250313 | 183200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20250313 | 183100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20250313 | 183000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20250313 | 182900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20250313 | 182800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20250313 | 182700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20250313 | 182600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20250313 | 182500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20250313 | 182400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20250313 | 182300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20250313 | 182200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20250313 | 182100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20250313 | 182000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20250313 | 181900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20250313 | 181800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20250313 | 181700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20250313 | 181600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 63 | 20250313 | 181500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20250313 | 181400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20250313 | 181300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20250313 | 181200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20250313 | 181100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20250313 | 181000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20250313 | 180900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20250313 | 180800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20250313 | 180700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20250313 | 180600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20250313 | 180500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20250313 | 180400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20250313 | 180300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20250313 | 180200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20250313 | 180100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20250313 | 180000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20250313 | 175900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20250313 | 175800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20250313 | 175700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20250313 | 175600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20250313 | 175500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20250313 | 175400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20250313 | 175300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20250313 | 175200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20250313 | 175100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20250313 | 175000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20250313 | 174900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20250313 | 174800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20250313 | 174700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20250313 | 174600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 93 | 20250313 | 174500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20250313 | 174400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20250313 | 174300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20250313 | 174200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20250313 | 174100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20250313 | 174000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20250313 | 173900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20250313 | 173800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20250313 | 173700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20250313 | 173600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20250313 | 173500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20250313 | 173400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20250313 | 173300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20250313 | 173200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20250313 | 173100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20250313 | 173000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20250313 | 172900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20250313 | 172800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20250313 | 172700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20250313 | 172600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20250313 | 172500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20250313 | 172400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20250313 | 172300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20250313 | 172200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20250313 | 172100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20250313 | 172000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20250313 | 171900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20250313 | 171800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20250313 | 171700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20250313 | 171600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 123 | 20250313 | 171500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20250313 | 171400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20250313 | 171300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20250313 | 171200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20250313 | 171100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20250313 | 171000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20250313 | 170900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20250313 | 170800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20250313 | 170700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20250313 | 170600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20250313 | 170500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20250313 | 170400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20250313 | 170300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20250313 | 170200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20250313 | 170100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20250313 | 170000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20250313 | 165900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20250313 | 165800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20250313 | 165700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20250313 | 165600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20250313 | 165500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20250313 | 165400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20250313 | 165300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20250313 | 165200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20250313 | 165100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20250313 | 165000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20250313 | 164900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20250313 | 164800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20250313 | 164700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20250313 | 164600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 153 | 20250313 | 164500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20250313 | 164400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20250313 | 164300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20250313 | 164200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20250313 | 164100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20250313 | 164000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20250313 | 163900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20250313 | 163800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20250313 | 163700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20250313 | 163600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20250313 | 163500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20250313 | 163400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20250313 | 163300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20250313 | 163200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20250313 | 163100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20250313 | 163000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20250313 | 162900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20250313 | 162800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20250313 | 162700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20250313 | 162600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20250313 | 162500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20250313 | 162400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20250313 | 162300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20250313 | 162200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20250313 | 162100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20250313 | 162000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20250313 | 161900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20250313 | 161800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20250313 | 161700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20250313 | 161600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 183 | 20250313 | 161500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20250313 | 161400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20250313 | 161300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20250313 | 161200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20250313 | 161100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20250313 | 161000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20250313 | 160900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20250313 | 160800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20250313 | 160700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20250313 | 160600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20250313 | 160500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20250313 | 160400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20250313 | 160300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20250313 | 160200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20250313 | 160100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20250313 | 160000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20250313 | 155900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20250313 | 155800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20250313 | 155700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20250313 | 155600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20250313 | 155500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20250313 | 155400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20250313 | 155300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20250313 | 155200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20250313 | 155100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20250313 | 155000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20250313 | 154900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20250313 | 154800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20250313 | 154700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20250313 | 154600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 213 | 20250313 | 154500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20250313 | 154400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20250313 | 154300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20250313 | 154200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20250313 | 154100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20250313 | 154000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20250313 | 153900 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20250313 | 153800 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20250313 | 153700 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20250313 | 153600 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20250313 | 153500 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20250313 | 153400 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20250313 | 153300 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20250313 | 153200 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20250313 | 153100 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20250313 | 153000 | 8886440375 | 39100 | 39100 | 39100 | 39100 | 17657 |
| 229 | 20250313 | 152900 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20250313 | 152800 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20250313 | 152700 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20250313 | 152600 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20250313 | 152500 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20250313 | 152400 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20250313 | 152300 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20250313 | 152200 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20250313 | 152100 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20250313 | 152000 | 8196051675 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20250313 | 151900 | 8196051675 | 39250 | 39300 | 39350 | 39250 | 712 |
| 240 | 20250313 | 151800 | 8168089075 | 39300 | 39350 | 39350 | 39300 | 311 |
| 241 | 20250313 | 151700 | 8155859925 | 39350 | 39350 | 39350 | 39300 | 866 |
| 242 | 20250313 | 151600 | 8121811025 | 39300 | 39300 | 39350 | 39300 | 149 |
| 243 | 20250313 | 151500 | 8115952375 | 39300 | 39250 | 39300 | 39250 | 2970 |
| 244 | 20250313 | 151400 | 7999279075 | 39250 | 39300 | 39300 | 39200 | 336 |
| 245 | 20250313 | 151300 | 7986083575 | 39250 | 39250 | 39300 | 39250 | 1418 |
| 246 | 20250313 | 151200 | 7930416375 | 39200 | 39200 | 39250 | 39200 | 1420 |
| 247 | 20250313 | 151100 | 7874734475 | 39200 | 39200 | 39250 | 39200 | 261 |
| 248 | 20250313 | 151000 | 7864498325 | 39200 | 39300 | 39300 | 39200 | 921 |
| 249 | 20250313 | 150900 | 7828374925 | 39300 | 39250 | 39300 | 39250 | 993 |
| 250 | 20250313 | 150800 | 7789394075 | 39250 | 39250 | 39300 | 39250 | 978 |
| 251 | 20250313 | 150700 | 7750996225 | 39300 | 39300 | 39300 | 39250 | 296 |
| 252 | 20250313 | 150600 | 7739373525 | 39250 | 39300 | 39300 | 39250 | 258 |
| 253 | 20250313 | 150500 | 7729242825 | 39250 | 39250 | 39300 | 39250 | 363 |
| 254 | 20250313 | 150400 | 7714992525 | 39250 | 39250 | 39300 | 39250 | 571 |
| 255 | 20250313 | 150300 | 7692573975 | 39250 | 39300 | 39300 | 39250 | 239 |
| 256 | 20250313 | 150200 | 7683191675 | 39300 | 39250 | 39300 | 39250 | 255 |
| 257 | 20250313 | 150100 | 7673177925 | 39250 | 39300 | 39300 | 39250 | 268 |
| 258 | 20250313 | 150000 | 7662648675 | 39250 | 39350 | 39350 | 39250 | 60 |
| 259 | 20250313 | 145900 | 7660293575 | 39250 | 39350 | 39350 | 39250 | 154 |
| 260 | 20250313 | 145800 | 7654237275 | 39350 | 39250 | 39350 | 39250 | 137 |
| 261 | 20250313 | 145700 | 7648859825 | 39250 | 39300 | 39350 | 39250 | 287 |
| 262 | 20250313 | 145600 | 7637585225 | 39300 | 39350 | 39350 | 39250 | 123 |
| 263 | 20250313 | 145500 | 7632747725 | 39350 | 39300 | 39350 | 39250 | 173 |
| 264 | 20250313 | 145400 | 7625950425 | 39275 | 39300 | 39300 | 39200 | 838 |
| 265 | 20250313 | 145300 | 7593041300 | 39250 | 39200 | 39250 | 39200 | 171 |
| 266 | 20250313 | 145200 | 7586331700 | 39250 | 39300 | 39300 | 39250 | 163 |
| 267 | 20250313 | 145100 | 7579933900 | 39250 | 39250 | 39300 | 39200 | 106 |
| 268 | 20250313 | 145000 | 7575773600 | 39200 | 39250 | 39300 | 39200 | 297 |
| 269 | 20250313 | 144900 | 7564124950 | 39250 | 39300 | 39300 | 39200 | 699 |
| 270 | 20250313 | 144800 | 7536696200 | 39250 | 39200 | 39300 | 39200 | 365 |
| 271 | 20250313 | 144700 | 7522377450 | 39250 | 39200 | 39300 | 39200 | 95 |
| 272 | 20250313 | 144600 | 7518651450 | 39200 | 39250 | 39300 | 39200 | 1617 |
| 273 | 20250313 | 144500 | 7455179750 | 39250 | 39300 | 39300 | 39250 | 187 |
| 274 | 20250313 | 144400 | 7447833550 | 39300 | 39300 | 39325 | 39300 | 229 |
| 275 | 20250313 | 144300 | 7438833825 | 39300 | 39325 | 39325 | 39300 | 222 |
| 276 | 20250313 | 144200 | 7430109150 | 39300 | 39325 | 39350 | 39250 | 254 |
| 277 | 20250313 | 144100 | 7420124575 | 39300 | 39350 | 39350 | 39300 | 780 |
| 278 | 20250313 | 144000 | 7389461575 | 39400 | 39400 | 39400 | 39350 | 401 |
| 279 | 20250313 | 143900 | 7373672075 | 39400 | 39400 | 39400 | 39350 | 113 |
| 280 | 20250313 | 143800 | 7369223575 | 39350 | 39400 | 39400 | 39350 | 288 |
| 281 | 20250313 | 143700 | 7357890625 | 39350 | 39450 | 39450 | 39350 | 66 |
| 282 | 20250313 | 143600 | 7355290775 | 39400 | 39350 | 39400 | 39350 | 1234 |
| 283 | 20250313 | 143500 | 7306675225 | 39350 | 39300 | 39400 | 39300 | 136 |
| 284 | 20250313 | 143400 | 7301323900 | 39300 | 39350 | 39400 | 39300 | 122 |
| 285 | 20250313 | 143300 | 7296526050 | 39350 | 39300 | 39375 | 39300 | 103 |
| 286 | 20250313 | 143200 | 7292475750 | 39300 | 39300 | 39350 | 39250 | 443 |
| 287 | 20250313 | 143100 | 7275065150 | 39350 | 39350 | 39350 | 39350 | 127 |
| 288 | 20250313 | 143000 | 7270067700 | 39350 | 39350 | 39400 | 39300 | 135 |
| 289 | 20250313 | 142900 | 7264758200 | 39350 | 39350 | 39400 | 39350 | 137 |
| 290 | 20250313 | 142800 | 7259366150 | 39350 | 39350 | 39400 | 39300 | 221 |
| 291 | 20250313 | 142700 | 7250671250 | 39350 | 39350 | 39350 | 39350 | 126 |
| 292 | 20250313 | 142600 | 7245713150 | 39350 | 39350 | 39400 | 39350 | 320 |
| 293 | 20250313 | 142500 | 7233111650 | 39300 | 39400 | 39400 | 39300 | 501 |
| 294 | 20250313 | 142400 | 7213404300 | 39400 | 39250 | 39400 | 39250 | 1464 |
| 295 | 20250313 | 142300 | 7155893550 | 39200 | 39200 | 39250 | 39200 | 1179 |
| 296 | 20250313 | 142200 | 7109655550 | 39200 | 39350 | 39350 | 39200 | 1967 |
| 297 | 20250313 | 142100 | 7032454700 | 39300 | 39400 | 39400 | 39300 | 151 |
| 298 | 20250313 | 142000 | 7026516250 | 39300 | 39300 | 39400 | 39300 | 610 |
| 299 | 20250313 | 141900 | 7002540150 | 39300 | 39350 | 39375 | 39300 | 634 |
| 300 | 20250313 | 141800 | 6977602400 | 39350 | 39350 | 39375 | 39350 | 233 |
| 301 | 20250313 | 141700 | 6968433825 | 39350 | 39350 | 39400 | 39350 | 288 |
| 302 | 20250313 | 141600 | 6957095725 | 39300 | 39325 | 39350 | 39300 | 693 |
| 303 | 20250313 | 141500 | 6929827650 | 39325 | 39350 | 39350 | 39300 | 318 |
| 304 | 20250313 | 141400 | 6917320775 | 39300 | 39300 | 39400 | 39300 | 137 |
| 305 | 20250313 | 141300 | 6911935125 | 39350 | 39300 | 39350 | 39300 | 298 |
| 306 | 20250313 | 141200 | 6900213725 | 39350 | 39300 | 39350 | 39300 | 161 |
| 307 | 20250313 | 141100 | 6893882175 | 39300 | 39450 | 39500 | 39300 | 3188 |
| 308 | 20250313 | 141000 | 6768375425 | 39450 | 39500 | 39500 | 39450 | 478 |
| 309 | 20250313 | 140900 | 6749515675 | 39500 | 39475 | 39500 | 39400 | 2055 |
| 310 | 20250313 | 140800 | 6668449500 | 39450 | 39450 | 39500 | 39450 | 177 |
| 311 | 20250313 | 140700 | 6661466800 | 39400 | 39400 | 39500 | 39400 | 268 |
| 312 | 20250313 | 140600 | 6650907200 | 39400 | 39400 | 39500 | 39400 | 242 |
| 313 | 20250313 | 140500 | 6641372300 | 39400 | 39450 | 39450 | 39400 | 211 |
| 314 | 20250313 | 140400 | 6633048600 | 39450 | 39450 | 39500 | 39400 | 134 |
| 315 | 20250313 | 140300 | 6627764650 | 39400 | 39450 | 39450 | 39400 | 361 |
| 316 | 20250313 | 140200 | 6613524700 | 39500 | 39500 | 39500 | 39450 | 195 |
| 317 | 20250313 | 140100 | 6605823600 | 39500 | 39500 | 39550 | 39500 | 213 |
| 318 | 20250313 | 140000 | 6597410050 | 39500 | 39550 | 39550 | 39450 | 77 |
| 319 | 20250313 | 135900 | 6594368800 | 39450 | 39550 | 39550 | 39450 | 207 |
| 320 | 20250313 | 135800 | 6586194050 | 39500 | 39500 | 39550 | 39500 | 132 |
| 321 | 20250313 | 135700 | 6580979900 | 39500 | 39500 | 39550 | 39500 | 125 |
| 322 | 20250313 | 135600 | 6576042300 | 39550 | 39500 | 39550 | 39500 | 199 |
| 323 | 20250313 | 135500 | 6568176650 | 39550 | 39550 | 39550 | 39500 | 617 |
| 324 | 20250313 | 135400 | 6543805000 | 39550 | 39550 | 39550 | 39500 | 150 |
| 325 | 20250313 | 135300 | 6537879550 | 39500 | 39550 | 39550 | 39500 | 277 |
| 326 | 20250313 | 135200 | 6526932000 | 39550 | 39500 | 39550 | 39500 | 188 |
| 327 | 20250313 | 135100 | 6519503650 | 39550 | 39550 | 39550 | 39550 | 178 |
| 328 | 20250313 | 135000 | 6512463750 | 39500 | 39550 | 39550 | 39500 | 8 |
| 329 | 20250313 | 134900 | 6512147700 | 39500 | 39500 | 39550 | 39500 | 166 |
| 330 | 20250313 | 134800 | 6505590350 | 39500 | 39500 | 39550 | 39500 | 57 |
| 331 | 20250313 | 134700 | 6503338550 | 39500 | 39550 | 39550 | 39500 | 1092 |
| 332 | 20250313 | 134600 | 6460164300 | 39500 | 39500 | 39550 | 39500 | 181 |
| 333 | 20250313 | 134500 | 6453014750 | 39500 | 39500 | 39500 | 39500 | 98 |
| 334 | 20250313 | 134400 | 6449143750 | 39500 | 39450 | 39500 | 39400 | 399 |
| 335 | 20250313 | 134300 | 6433384000 | 39450 | 39425 | 39450 | 39400 | 233 |
| 336 | 20250313 | 134200 | 6424194675 | 39450 | 39425 | 39450 | 39425 | 78 |
| 337 | 20250313 | 134100 | 6421119025 | 39450 | 39450 | 39450 | 39425 | 224 |
| 338 | 20250313 | 134000 | 6412282975 | 39450 | 39450 | 39450 | 39425 | 77 |
| 339 | 20250313 | 133900 | 6409245525 | 39450 | 39500 | 39500 | 39450 | 173 |
| 340 | 20250313 | 133800 | 6402417875 | 39450 | 39450 | 39500 | 39450 | 513 |
| 341 | 20250313 | 133700 | 6382179775 | 39400 | 39400 | 39450 | 39400 | 109 |
| 342 | 20250313 | 133600 | 6377885075 | 39450 | 39400 | 39450 | 39400 | 83 |
| 343 | 20250313 | 133500 | 6374613325 | 39400 | 39450 | 39450 | 39400 | 315 |
| 344 | 20250313 | 133400 | 6362186825 | 39450 | 39450 | 39450 | 39400 | 438 |
| 345 | 20250313 | 133300 | 6344907975 | 39500 | 39450 | 39500 | 39450 | 372 |
| 346 | 20250313 | 133200 | 6330214225 | 39450 | 39500 | 39500 | 39450 | 1510 |
| 347 | 20250313 | 133100 | 6270587025 | 39500 | 39500 | 39550 | 39500 | 375 |
| 348 | 20250313 | 133000 | 6255770025 | 39500 | 39550 | 39550 | 39500 | 84 |
| 349 | 20250313 | 132900 | 6252449375 | 39550 | 39600 | 39600 | 39500 | 133 |
| 350 | 20250313 | 132800 | 6247189975 | 39500 | 39600 | 39600 | 39500 | 678 |
| 351 | 20250313 | 132700 | 6220388025 | 39600 | 39600 | 39600 | 39600 | 275 |
| 352 | 20250313 | 132600 | 6209498025 | 39600 | 39650 | 39650 | 39600 | 80 |
| 353 | 20250313 | 132500 | 6206327775 | 39650 | 39650 | 39700 | 39650 | 65 |
| 354 | 20250313 | 132400 | 6203750325 | 39650 | 39650 | 39650 | 39600 | 17 |
| 355 | 20250313 | 132300 | 6203076525 | 39600 | 39550 | 39650 | 39550 | 209 |
| 356 | 20250313 | 132200 | 6194794525 | 39600 | 39550 | 39600 | 39550 | 722 |
| 357 | 20250313 | 132100 | 6166209325 | 39550 | 39550 | 39600 | 39550 | 64 |
| 358 | 20250313 | 132000 | 6163677875 | 39500 | 39550 | 39550 | 39500 | 724 |
| 359 | 20250313 | 131900 | 6135045425 | 39550 | 39500 | 39550 | 39500 | 542 |
| 360 | 20250313 | 131800 | 6113614975 | 39500 | 39500 | 39550 | 39500 | 83 |
| 361 | 20250313 | 131700 | 6110333475 | 39550 | 39550 | 39550 | 39550 | 381 |
| 362 | 20250313 | 131600 | 6095264925 | 39450 | 39500 | 39500 | 39450 | 69 |
| 363 | 20250313 | 131500 | 6092540375 | 39450 | 39550 | 39550 | 39450 | 189 |
| 364 | 20250313 | 131400 | 6085073075 | 39600 | 39550 | 39600 | 39550 | 614 |
| 365 | 20250313 | 131300 | 6060788525 | 39450 | 39500 | 39550 | 39450 | 655 |
| 366 | 20250313 | 131200 | 6034926625 | 39500 | 39500 | 39500 | 39400 | 245 |
| 367 | 20250313 | 131100 | 6025262875 | 39500 | 39450 | 39500 | 39400 | 169 |
| 368 | 20250313 | 131000 | 6018594875 | 39400 | 39425 | 39450 | 39400 | 517 |
| 369 | 20250313 | 130900 | 5998217550 | 39425 | 39400 | 39425 | 39400 | 299 |
| 370 | 20250313 | 130800 | 5986436825 | 39400 | 39500 | 39500 | 39375 | 986 |
| 371 | 20250313 | 130700 | 5947569725 | 39500 | 39450 | 39500 | 39450 | 140 |
| 372 | 20250313 | 130600 | 5942046225 | 39450 | 39450 | 39500 | 39450 | 536 |
| 373 | 20250313 | 130500 | 5920897175 | 39550 | 39550 | 39550 | 39500 | 1539 |
| 374 | 20250313 | 130400 | 5860105425 | 39550 | 39500 | 39550 | 39500 | 336 |
| 375 | 20250313 | 130300 | 5846832925 | 39500 | 39500 | 39550 | 39500 | 470 |
| 376 | 20250313 | 130200 | 5828266825 | 39550 | 39575 | 39575 | 39550 | 834 |
| 377 | 20250313 | 130100 | 5795280750 | 39575 | 39550 | 39600 | 39550 | 162 |
| 378 | 20250313 | 130000 | 5788871825 | 39550 | 39550 | 39650 | 39550 | 546 |
| 379 | 20250313 | 125900 | 5767269225 | 39550 | 39600 | 39600 | 39550 | 151 |
| 380 | 20250313 | 125800 | 5761295275 | 39600 | 39600 | 39650 | 39550 | 454 |
| 381 | 20250313 | 125700 | 5743314725 | 39600 | 39600 | 39650 | 39600 | 644 |
| 382 | 20250313 | 125600 | 5717800675 | 39650 | 39600 | 39700 | 39600 | 118 |
| 383 | 20250313 | 125500 | 5713125675 | 39600 | 39600 | 39650 | 39600 | 517 |
| 384 | 20250313 | 125400 | 5692637375 | 39600 | 39600 | 39650 | 39600 | 350 |
| 385 | 20250313 | 125300 | 5678767025 | 39600 | 39600 | 39600 | 39600 | 278 |
| 386 | 20250313 | 125200 | 5667758225 | 39650 | 39600 | 39650 | 39600 | 156 |
| 387 | 20250313 | 125100 | 5661579125 | 39600 | 39600 | 39650 | 39600 | 374 |
| 388 | 20250313 | 125000 | 5646768375 | 39600 | 39600 | 39650 | 39600 | 206 |
| 389 | 20250313 | 124900 | 5638604725 | 39600 | 39700 | 39700 | 39600 | 345 |
| 390 | 20250313 | 124800 | 5624929725 | 39700 | 39650 | 39700 | 39600 | 1293 |
| 391 | 20250313 | 124700 | 5573656675 | 39750 | 39700 | 39750 | 39650 | 484 |
| 392 | 20250313 | 124600 | 5554447025 | 39700 | 39650 | 39700 | 39650 | 64 |
| 393 | 20250313 | 124500 | 5551909275 | 39650 | 39700 | 39750 | 39650 | 248 |
| 394 | 20250313 | 124400 | 5542058675 | 39700 | 39700 | 39700 | 39650 | 496 |
| 395 | 20250313 | 124300 | 5522392125 | 39650 | 39725 | 39750 | 39650 | 1063 |
| 396 | 20250313 | 124200 | 5480191600 | 39700 | 39700 | 39725 | 39700 | 93 |
| 397 | 20250313 | 124100 | 5476499450 | 39700 | 39700 | 39700 | 39700 | 150 |
| 398 | 20250313 | 124000 | 5470544450 | 39700 | 39700 | 39800 | 39700 | 241 |
| 399 | 20250313 | 123900 | 5460970850 | 39800 | 39800 | 39800 | 39700 | 315 |
| 400 | 20250313 | 123800 | 5448459250 | 39800 | 39700 | 39800 | 39700 | 81 |
| 401 | 20250313 | 123700 | 5445239550 | 39700 | 39750 | 39800 | 39700 | 139 |
| 402 | 20250313 | 123600 | 5439711900 | 39750 | 39750 | 39750 | 39700 | 137 |
| 403 | 20250313 | 123500 | 5434267400 | 39750 | 39700 | 39750 | 39700 | 305 |
| 404 | 20250313 | 123400 | 5422148650 | 39750 | 39700 | 39750 | 39700 | 98 |
| 405 | 20250313 | 123300 | 5418257100 | 39700 | 39750 | 39750 | 39700 | 122 |
| 406 | 20250313 | 123200 | 5413411550 | 39700 | 39700 | 39700 | 39700 | 24 |
| 407 | 20250313 | 123100 | 5412458750 | 39700 | 39800 | 39800 | 39700 | 402 |
| 408 | 20250313 | 123000 | 5396490950 | 39750 | 39850 | 39850 | 39750 | 1814 |
| 409 | 20250313 | 122900 | 5324341300 | 39850 | 39800 | 39850 | 39800 | 62 |
| 410 | 20250313 | 122800 | 5321873500 | 39800 | 39800 | 39800 | 39750 | 158 |
| 411 | 20250313 | 122700 | 5315586150 | 39800 | 39850 | 39850 | 39750 | 57 |
| 412 | 20250313 | 122600 | 5313319050 | 39750 | 39750 | 39800 | 39750 | 54 |
| 413 | 20250313 | 122500 | 5311171000 | 39800 | 39750 | 39800 | 39750 | 116 |
| 414 | 20250313 | 122400 | 5306555800 | 39800 | 39850 | 39850 | 39750 | 137 |
| 415 | 20250313 | 122300 | 5301102750 | 39750 | 39800 | 39800 | 39750 | 291 |
| 416 | 20250313 | 122200 | 5289523600 | 39750 | 39800 | 39800 | 39750 | 26 |
| 417 | 20250313 | 122100 | 5288490050 | 39750 | 39800 | 39800 | 39750 | 271 |
| 418 | 20250313 | 122000 | 5277705700 | 39750 | 39800 | 39800 | 39750 | 29 |
| 419 | 20250313 | 121900 | 5276552800 | 39800 | 39750 | 39800 | 39750 | 169 |
| 420 | 20250313 | 121800 | 5269828150 | 39750 | 39750 | 39750 | 39750 | 148 |
| 421 | 20250313 | 121700 | 5263945150 | 39750 | 39750 | 39800 | 39750 | 111 |
| 422 | 20250313 | 121600 | 5259530150 | 39750 | 39750 | 39800 | 39750 | 192 |
| 423 | 20250313 | 121500 | 5251896400 | 39750 | 39750 | 39750 | 39700 | 191 |
| 424 | 20250313 | 121400 | 5244305900 | 39750 | 39700 | 39750 | 39700 | 258 |
| 425 | 20250313 | 121300 | 5234055850 | 39700 | 39750 | 39750 | 39700 | 122 |
| 426 | 20250313 | 121200 | 5229211000 | 39750 | 39800 | 39800 | 39700 | 334 |
| 427 | 20250313 | 121100 | 5215935100 | 39750 | 39700 | 39750 | 39700 | 152 |
| 428 | 20250313 | 121000 | 5209894350 | 39750 | 39750 | 39800 | 39700 | 107 |
| 429 | 20250313 | 120900 | 5205644700 | 39750 | 39750 | 39750 | 39700 | 72 |
| 430 | 20250313 | 120800 | 5202785050 | 39750 | 39750 | 39750 | 39700 | 188 |
| 431 | 20250313 | 120700 | 5195315650 | 39750 | 39750 | 39750 | 39700 | 132 |
| 432 | 20250313 | 120600 | 5190069700 | 39750 | 39750 | 39750 | 39750 | 88 |
| 433 | 20250313 | 120500 | 5186571700 | 39750 | 39750 | 39800 | 39750 | 182 |
| 434 | 20250313 | 120400 | 5179336200 | 39750 | 39750 | 39800 | 39750 | 144 |
| 435 | 20250313 | 120300 | 5173610625 | 39750 | 39850 | 39850 | 39750 | 203 |
| 436 | 20250313 | 120200 | 5165531225 | 39800 | 39850 | 39850 | 39800 | 97 |
| 437 | 20250313 | 120100 | 5161668425 | 39850 | 39900 | 39900 | 39800 | 98 |
| 438 | 20250313 | 120000 | 5157763875 | 39900 | 39900 | 39900 | 39800 | 176 |
| 439 | 20250313 | 115900 | 5150744275 | 39800 | 39900 | 39900 | 39750 | 192 |
| 440 | 20250313 | 115800 | 5143109425 | 39750 | 39750 | 39900 | 39750 | 39 |
| 441 | 20250313 | 115700 | 5141558175 | 39750 | 39850 | 39850 | 39750 | 262 |
| 442 | 20250313 | 115600 | 5131128775 | 39850 | 39800 | 39850 | 39750 | 222 |
| 443 | 20250313 | 115500 | 5122285275 | 39750 | 39850 | 39850 | 39750 | 107 |
| 444 | 20250313 | 115400 | 5118028025 | 39750 | 39750 | 39750 | 39700 | 159 |
| 445 | 20250313 | 115300 | 5111711375 | 39750 | 39750 | 39850 | 39700 | 112 |
| 446 | 20250313 | 115200 | 5107261575 | 39850 | 39750 | 39850 | 39700 | 308 |
| 447 | 20250313 | 115100 | 5095005725 | 39700 | 39800 | 39850 | 39700 | 530 |
| 448 | 20250313 | 115000 | 5073929125 | 39800 | 39900 | 39900 | 39800 | 147 |
| 449 | 20250313 | 114900 | 5068070725 | 39900 | 39900 | 39900 | 39850 | 178 |
| 450 | 20250313 | 114800 | 5060969725 | 39900 | 39950 | 39950 | 39900 | 68 |
| 451 | 20250313 | 114700 | 5058254625 | 39950 | 39900 | 39950 | 39900 | 55 |
| 452 | 20250313 | 114600 | 5056060075 | 39900 | 39950 | 39950 | 39900 | 81 |
| 453 | 20250313 | 114500 | 5052825675 | 39950 | 39900 | 39950 | 39850 | 208 |
| 454 | 20250313 | 114400 | 5044530275 | 39950 | 39950 | 39950 | 39950 | 69 |
| 455 | 20250313 | 114300 | 5041773725 | 39950 | 40000 | 40000 | 39900 | 318 |
| 456 | 20250313 | 114200 | 5029067375 | 39950 | 39950 | 40000 | 39950 | 1186 |
| 457 | 20250313 | 114100 | 4981633475 | 39950 | 39950 | 39950 | 39900 | 158 |
| 458 | 20250313 | 114000 | 4975322675 | 39950 | 39850 | 39950 | 39850 | 579 |
| 459 | 20250313 | 113900 | 4952213175 | 39800 | 39800 | 39850 | 39800 | 57 |
| 460 | 20250313 | 113800 | 4949942575 | 39800 | 39850 | 39850 | 39800 | 62 |
| 461 | 20250313 | 113700 | 4947473475 | 39800 | 39850 | 39850 | 39800 | 70 |
| 462 | 20250313 | 113600 | 4944687225 | 39800 | 39900 | 39900 | 39800 | 104 |
| 463 | 20250313 | 113500 | 4940542225 | 39800 | 39850 | 39900 | 39800 | 471 |
| 464 | 20250313 | 113400 | 4921760125 | 39800 | 39750 | 39850 | 39700 | 252 |
| 465 | 20250313 | 113300 | 4911735475 | 39700 | 39700 | 39750 | 39700 | 139 |
| 466 | 20250313 | 113200 | 4906214525 | 39700 | 39750 | 39750 | 39700 | 504 |
| 467 | 20250313 | 113100 | 4886183875 | 39750 | 39850 | 39850 | 39750 | 219 |
| 468 | 20250313 | 113000 | 4877470175 | 39850 | 39800 | 39850 | 39800 | 357 |
| 469 | 20250313 | 112900 | 4863261025 | 39800 | 39800 | 39800 | 39800 | 20 |
| 470 | 20250313 | 112800 | 4862465025 | 39850 | 39800 | 39850 | 39800 | 67 |
| 471 | 20250313 | 112700 | 4859796725 | 39800 | 39850 | 39900 | 39800 | 142 |
| 472 | 20250313 | 112600 | 4854136275 | 39850 | 39750 | 39850 | 39700 | 545 |
| 473 | 20250313 | 112500 | 4832440225 | 39700 | 39650 | 39750 | 39650 | 106 |
| 474 | 20250313 | 112400 | 4828231675 | 39700 | 39750 | 39750 | 39700 | 294 |
| 475 | 20250313 | 112300 | 4816558375 | 39750 | 39700 | 39750 | 39700 | 103 |
| 476 | 20250313 | 112200 | 4812465425 | 39700 | 39700 | 39700 | 39650 | 2315 |
| 477 | 20250313 | 112100 | 4720560175 | 39750 | 39750 | 39850 | 39750 | 449 |
| 478 | 20250313 | 112000 | 4702708875 | 39850 | 39750 | 39850 | 39700 | 368 |
| 479 | 20250313 | 111900 | 4688086475 | 39750 | 39800 | 39800 | 39750 | 548 |
| 480 | 20250313 | 111800 | 4666294925 | 39800 | 39800 | 39800 | 39750 | 123 |
| 481 | 20250313 | 111700 | 4661404125 | 39800 | 39800 | 39850 | 39750 | 301 |
| 482 | 20250313 | 111600 | 4649428275 | 39850 | 39750 | 39850 | 39750 | 156 |
| 483 | 20250313 | 111500 | 4643218775 | 39850 | 39800 | 39850 | 39750 | 225 |
| 484 | 20250313 | 111400 | 4634262875 | 39800 | 39750 | 39850 | 39750 | 132 |
| 485 | 20250313 | 111300 | 4629011275 | 39750 | 39775 | 39800 | 39750 | 709 |
| 486 | 20250313 | 111200 | 4600814350 | 39800 | 39800 | 39800 | 39750 | 237 |
| 487 | 20250313 | 111100 | 4591383000 | 39800 | 39750 | 39800 | 39750 | 211 |
| 488 | 20250313 | 111000 | 4582994700 | 39750 | 39750 | 39800 | 39750 | 29 |
| 489 | 20250313 | 110900 | 4581841750 | 39750 | 39800 | 39800 | 39750 | 525 |
| 490 | 20250313 | 110800 | 4560962000 | 39850 | 39750 | 39850 | 39750 | 631 |
| 491 | 20250313 | 110700 | 4535875400 | 39750 | 39800 | 39850 | 39750 | 303 |
| 492 | 20250313 | 110600 | 4523814000 | 39750 | 39750 | 39800 | 39750 | 56 |
| 493 | 20250313 | 110500 | 4521587750 | 39750 | 39750 | 39750 | 39750 | 190 |
| 494 | 20250313 | 110400 | 4514035250 | 39750 | 39800 | 39800 | 39750 | 511 |
| 495 | 20250313 | 110300 | 4493718850 | 39850 | 39850 | 39900 | 39750 | 1004 |
| 496 | 20250313 | 110200 | 4453734650 | 39850 | 39800 | 39850 | 39800 | 535 |
| 497 | 20250313 | 110100 | 4432426750 | 39800 | 39800 | 39850 | 39800 | 660 |
| 498 | 20250313 | 110000 | 4406153725 | 39800 | 39900 | 39900 | 39800 | 262 |
| 499 | 20250313 | 105900 | 4395711050 | 39850 | 39950 | 39950 | 39850 | 3312 |
| 500 | 20250313 | 105800 | 4263574650 | 39950 | 39950 | 40000 | 39950 | 1021 |
| 501 | 20250313 | 105700 | 4222785650 | 40000 | 39950 | 40000 | 39950 | 548 |
| 502 | 20250313 | 105600 | 4200890750 | 39950 | 39975 | 39975 | 39950 | 80 |
| 503 | 20250313 | 105500 | 4197694675 | 39950 | 40000 | 40000 | 39950 | 65 |
| 504 | 20250313 | 105400 | 4195096125 | 40000 | 40000 | 40000 | 39950 | 133 |
| 505 | 20250313 | 105300 | 4189776975 | 39950 | 40000 | 40000 | 39950 | 197 |
| 506 | 20250313 | 105200 | 4181904025 | 40000 | 40050 | 40050 | 40000 | 85 |
| 507 | 20250313 | 105100 | 4178503825 | 40000 | 40050 | 40050 | 40000 | 89 |
| 508 | 20250313 | 105000 | 4174943575 | 40050 | 39950 | 40050 | 39950 | 164 |
| 509 | 20250313 | 104900 | 4168383775 | 39950 | 40050 | 40050 | 39950 | 91 |
| 510 | 20250313 | 104800 | 4164745525 | 40000 | 40000 | 40000 | 39950 | 295 |
| 511 | 20250313 | 104700 | 4152957075 | 39950 | 40000 | 40025 | 39950 | 526 |
| 512 | 20250313 | 104600 | 4131934675 | 40000 | 40000 | 40050 | 39950 | 297 |
| 513 | 20250313 | 104500 | 4120054775 | 40000 | 39950 | 40000 | 39950 | 208 |
| 514 | 20250313 | 104400 | 4111735925 | 39950 | 39950 | 40000 | 39950 | 92 |
| 515 | 20250313 | 104300 | 4108060475 | 39950 | 40000 | 40025 | 39950 | 251 |
| 516 | 20250313 | 104200 | 4098027300 | 40000 | 40000 | 40000 | 39950 | 370 |
| 517 | 20250313 | 104100 | 4083239750 | 40000 | 40100 | 40100 | 39950 | 2391 |
| 518 | 20250313 | 104000 | 3987562950 | 40050 | 40100 | 40100 | 40050 | 125 |
| 519 | 20250313 | 103900 | 3982551750 | 40050 | 40150 | 40150 | 40050 | 1210 |
| 520 | 20250313 | 103800 | 3934030850 | 40100 | 40100 | 40150 | 40100 | 476 |
| 521 | 20250313 | 103700 | 3914935700 | 40100 | 40100 | 40150 | 40100 | 118 |
| 522 | 20250313 | 103600 | 3910199750 | 40100 | 40100 | 40100 | 40100 | 123 |
| 523 | 20250313 | 103500 | 3905267450 | 40100 | 40100 | 40150 | 40050 | 492 |
| 524 | 20250313 | 103400 | 3885539450 | 40100 | 40100 | 40100 | 40050 | 115 |
| 525 | 20250313 | 103300 | 3880930250 | 40050 | 40100 | 40100 | 40050 | 70 |
| 526 | 20250313 | 103200 | 3878124450 | 40100 | 40100 | 40100 | 40100 | 94 |
| 527 | 20250313 | 103100 | 3874355050 | 40150 | 40100 | 40150 | 40100 | 449 |
| 528 | 20250313 | 103000 | 3856348500 | 40100 | 40100 | 40100 | 40100 | 56 |
| 529 | 20250313 | 102900 | 3854102900 | 40100 | 40150 | 40150 | 40100 | 25 |
| 530 | 20250313 | 102800 | 3853100150 | 40150 | 40150 | 40150 | 40100 | 105 |
| 531 | 20250313 | 102700 | 3848887700 | 40150 | 40100 | 40150 | 40100 | 768 |
| 532 | 20250313 | 102600 | 3818090550 | 40100 | 40100 | 40150 | 40100 | 186 |
| 533 | 20250313 | 102500 | 3810625150 | 40100 | 40100 | 40100 | 40100 | 400 |
| 534 | 20250313 | 102400 | 3794585150 | 40100 | 40100 | 40100 | 40050 | 119 |
| 535 | 20250313 | 102300 | 3789813300 | 40100 | 40100 | 40100 | 40050 | 127 |
| 536 | 20250313 | 102200 | 3784721550 | 40050 | 40100 | 40100 | 40050 | 1343 |
| 537 | 20250313 | 102100 | 3730867550 | 40100 | 40150 | 40150 | 40100 | 60 |
| 538 | 20250313 | 102000 | 3728459800 | 40150 | 40150 | 40150 | 40100 | 659 |
| 539 | 20250313 | 101900 | 3702018150 | 40100 | 40150 | 40150 | 40100 | 177 |
| 540 | 20250313 | 101800 | 3694912450 | 40150 | 40150 | 40150 | 40150 | 968 |
| 541 | 20250313 | 101700 | 3656047250 | 40200 | 40250 | 40250 | 40150 | 1290 |
| 542 | 20250313 | 101600 | 3604237350 | 40250 | 40300 | 40300 | 40200 | 171 |
| 543 | 20250313 | 101500 | 3597352250 | 40300 | 40350 | 40350 | 40300 | 74 |
| 544 | 20250313 | 101400 | 3594370000 | 40350 | 40100 | 40350 | 40100 | 363 |
| 545 | 20250313 | 101300 | 3579761850 | 40200 | 40150 | 40200 | 40100 | 657 |
| 546 | 20250313 | 101200 | 3553357550 | 40100 | 40150 | 40150 | 40100 | 534 |
| 547 | 20250313 | 101100 | 3531939250 | 40100 | 40150 | 40150 | 40100 | 175 |
| 548 | 20250313 | 101000 | 3524919100 | 40150 | 40100 | 40150 | 40100 | 90 |
| 549 | 20250313 | 100900 | 3521309500 | 40150 | 40300 | 40300 | 40050 | 1661 |
| 550 | 20250313 | 100800 | 3454644950 | 40300 | 40200 | 40300 | 40200 | 97 |
| 551 | 20250313 | 100700 | 3450745350 | 40200 | 40200 | 40300 | 40200 | 344 |
| 552 | 20250313 | 100600 | 3436908550 | 40200 | 40300 | 40300 | 40150 | 944 |
| 553 | 20250313 | 100500 | 3398957700 | 40250 | 40350 | 40350 | 40200 | 327 |
| 554 | 20250313 | 100400 | 3385781800 | 40250 | 40250 | 40350 | 40250 | 614 |
| 555 | 20250313 | 100300 | 3361065200 | 40300 | 40300 | 40450 | 40300 | 391 |
| 556 | 20250313 | 100200 | 3345280050 | 40300 | 40250 | 40350 | 40250 | 181 |
| 557 | 20250313 | 100100 | 3337983000 | 40300 | 40300 | 40300 | 40250 | 182 |
| 558 | 20250313 | 100000 | 3330649350 | 40300 | 40300 | 40300 | 40300 | 151 |
| 559 | 20250313 | 095900 | 3324564050 | 40300 | 40400 | 40400 | 40300 | 770 |
| 560 | 20250313 | 095800 | 3293511800 | 40400 | 40450 | 40450 | 40350 | 64 |
| 561 | 20250313 | 095700 | 3290927050 | 40450 | 40400 | 40450 | 40350 | 651 |
| 562 | 20250313 | 095600 | 3264597000 | 40400 | 40300 | 40400 | 40300 | 533 |
| 563 | 20250313 | 095500 | 3243085150 | 40300 | 40250 | 40350 | 40250 | 1354 |
| 564 | 20250313 | 095400 | 3188568750 | 40250 | 40300 | 40300 | 40250 | 209 |
| 565 | 20250313 | 095300 | 3180155200 | 40250 | 40300 | 40300 | 40250 | 255 |
| 566 | 20250313 | 095200 | 3169880150 | 40300 | 40250 | 40300 | 40250 | 199 |
| 567 | 20250313 | 095100 | 3161868900 | 40250 | 40300 | 40300 | 40250 | 138 |
| 568 | 20250313 | 095000 | 3156308950 | 40300 | 40300 | 40350 | 40300 | 199 |
| 569 | 20250313 | 094900 | 3148287550 | 40300 | 40300 | 40300 | 40300 | 241 |
| 570 | 20250313 | 094800 | 3138575250 | 40300 | 40300 | 40350 | 40300 | 73 |
| 571 | 20250313 | 094700 | 3135631325 | 40250 | 40350 | 40350 | 40250 | 306 |
| 572 | 20250313 | 094600 | 3123300425 | 40300 | 40450 | 40450 | 40300 | 507 |
| 573 | 20250313 | 094500 | 3102806525 | 40450 | 40450 | 40450 | 40300 | 157 |
| 574 | 20250313 | 094400 | 3096459325 | 40350 | 40300 | 40450 | 40200 | 719 |
| 575 | 20250313 | 094300 | 3067431775 | 40300 | 40200 | 40300 | 40200 | 184 |
| 576 | 20250313 | 094200 | 3060017575 | 40200 | 40200 | 40300 | 40200 | 166 |
| 577 | 20250313 | 094100 | 3053339375 | 40200 | 40200 | 40300 | 40150 | 588 |
| 578 | 20250313 | 094000 | 3029694075 | 40200 | 40150 | 40200 | 40150 | 484 |
| 579 | 20250313 | 093900 | 3010237925 | 40150 | 40350 | 40450 | 40150 | 2585 |
| 580 | 20250313 | 093800 | 2906129625 | 40400 | 40200 | 40400 | 40200 | 578 |
| 581 | 20250313 | 093700 | 2882803925 | 40250 | 40250 | 40300 | 40200 | 126 |
| 582 | 20250313 | 093600 | 2877730225 | 40250 | 40100 | 40250 | 40100 | 771 |
| 583 | 20250313 | 093500 | 2846753625 | 40150 | 40050 | 40150 | 40050 | 744 |
| 584 | 20250313 | 093400 | 2816927925 | 40050 | 39950 | 40100 | 39950 | 591 |
| 585 | 20250313 | 093300 | 2793265975 | 39950 | 39950 | 40000 | 39900 | 1150 |
| 586 | 20250313 | 093200 | 2747325525 | 39950 | 40000 | 40050 | 39950 | 1473 |
| 587 | 20250313 | 093100 | 2688431025 | 40000 | 40050 | 40100 | 40000 | 336 |
| 588 | 20250313 | 093000 | 2674971975 | 40100 | 40100 | 40100 | 40050 | 410 |
| 589 | 20250313 | 092900 | 2658535975 | 40050 | 40000 | 40100 | 39950 | 385 |
| 590 | 20250313 | 092800 | 2643138625 | 39950 | 39950 | 40000 | 39900 | 469 |
| 591 | 20250313 | 092700 | 2624402800 | 39950 | 40200 | 40250 | 39900 | 5525 |
| 592 | 20250313 | 092600 | 2403050000 | 40200 | 40200 | 40200 | 40150 | 278 |
| 593 | 20250313 | 092500 | 2391875250 | 40200 | 40200 | 40250 | 40200 | 730 |
| 594 | 20250313 | 092400 | 2362519950 | 40250 | 40250 | 40250 | 40150 | 118 |
| 595 | 20250313 | 092300 | 2357774100 | 40200 | 40150 | 40200 | 40100 | 308 |
| 596 | 20250313 | 092200 | 2345402850 | 40150 | 40150 | 40200 | 40100 | 493 |
| 597 | 20250313 | 092100 | 2325609550 | 40100 | 40200 | 40200 | 40050 | 1978 |
| 598 | 20250313 | 092000 | 2246215350 | 40200 | 40200 | 40250 | 40150 | 817 |
| 599 | 20250313 | 091900 | 2213361100 | 40150 | 40100 | 40200 | 40100 | 721 |
| 600 | 20250313 | 091800 | 2184415500 | 40100 | 40100 | 40100 | 40050 | 671 |
| 601 | 20250313 | 091700 | 2157531600 | 40050 | 40050 | 40100 | 40000 | 1761 |
| 602 | 20250313 | 091600 | 2086997850 | 40050 | 39950 | 40050 | 39950 | 435 |
| 603 | 20250313 | 091500 | 2069595350 | 39950 | 39900 | 40100 | 39900 | 2972 |
| 604 | 20250313 | 091400 | 1950840450 | 39900 | 40050 | 40050 | 39900 | 2317 |
| 605 | 20250313 | 091300 | 1858290300 | 40000 | 40150 | 40150 | 40000 | 2681 |
| 606 | 20250313 | 091200 | 1750929800 | 40100 | 40100 | 40200 | 40050 | 1011 |
| 607 | 20250313 | 091100 | 1710375050 | 40100 | 40250 | 40250 | 40100 | 2406 |
| 608 | 20250313 | 091000 | 1613853150 | 40200 | 40150 | 40300 | 40050 | 3326 |
| 609 | 20250313 | 090900 | 1480313600 | 40150 | 40400 | 40400 | 40100 | 4352 |
| 610 | 20250313 | 090800 | 1305143250 | 40400 | 40450 | 40450 | 40350 | 1459 |
| 611 | 20250313 | 090700 | 1246225750 | 40400 | 40400 | 40450 | 40400 | 1650 |
| 612 | 20250313 | 090600 | 1179551300 | 40450 | 40650 | 40700 | 40400 | 4452 |
| 613 | 20250313 | 090500 | 999363300 | 40650 | 40850 | 40850 | 40650 | 2143 |
| 614 | 20250313 | 090400 | 912137800 | 40900 | 40850 | 40900 | 40750 | 2242 |
| 615 | 20250313 | 090300 | 820642100 | 40850 | 40800 | 40900 | 40800 | 1928 |
| 616 | 20250313 | 090200 | 741918875 | 40800 | 41250 | 41250 | 40800 | 8136 |
| 617 | 20250313 | 090100 | 407938775 | 41250 | 41050 | 41250 | 41050 | 3826 |
| 618 | 20250313 | 090000 | 250423050 | 41050 | 41150 | 41300 | 41000 | 6088 |