32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 3 | 20250311 | 190200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20250311 | 190100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20250311 | 190000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20250311 | 185900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20250311 | 185800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20250311 | 185700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20250311 | 185600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20250311 | 185500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20250311 | 185400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20250311 | 185300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20250311 | 185200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20250311 | 185100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20250311 | 185000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20250311 | 184900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20250311 | 184800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20250311 | 184700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20250311 | 184600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20250311 | 184500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20250311 | 184400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20250311 | 184300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20250311 | 184200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20250311 | 184100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20250311 | 184000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20250311 | 183900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20250311 | 183800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20250311 | 183700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20250311 | 183600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20250311 | 183500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20250311 | 183400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20250311 | 183300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 33 | 20250311 | 183200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20250311 | 183100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20250311 | 183000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20250311 | 182900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20250311 | 182800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20250311 | 182700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20250311 | 182600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20250311 | 182500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20250311 | 182400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20250311 | 182300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20250311 | 182200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20250311 | 182100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20250311 | 182000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20250311 | 181900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20250311 | 181800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20250311 | 181700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20250311 | 181600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20250311 | 181500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20250311 | 181400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20250311 | 181300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20250311 | 181200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20250311 | 181100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20250311 | 181000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20250311 | 180900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20250311 | 180800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20250311 | 180700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20250311 | 180600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20250311 | 180500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20250311 | 180400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20250311 | 180300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 63 | 20250311 | 180200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20250311 | 180100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20250311 | 180000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20250311 | 175900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20250311 | 175800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20250311 | 175700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20250311 | 175600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20250311 | 175500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20250311 | 175400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20250311 | 175300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20250311 | 175200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20250311 | 175100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20250311 | 175000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20250311 | 174900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20250311 | 174800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20250311 | 174700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20250311 | 174600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20250311 | 174500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20250311 | 174400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20250311 | 174300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20250311 | 174200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20250311 | 174100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20250311 | 174000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20250311 | 173900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20250311 | 173800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20250311 | 173700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20250311 | 173600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20250311 | 173500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20250311 | 173400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20250311 | 173300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 93 | 20250311 | 173200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20250311 | 173100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20250311 | 173000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20250311 | 172900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20250311 | 172800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20250311 | 172700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20250311 | 172600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20250311 | 172500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20250311 | 172400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20250311 | 172300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20250311 | 172200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20250311 | 172100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20250311 | 172000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20250311 | 171900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20250311 | 171800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20250311 | 171700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20250311 | 171600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20250311 | 171500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20250311 | 171400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20250311 | 171300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20250311 | 171200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20250311 | 171100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20250311 | 171000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20250311 | 170900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20250311 | 170800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20250311 | 170700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20250311 | 170600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20250311 | 170500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20250311 | 170400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20250311 | 170300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 123 | 20250311 | 170200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20250311 | 170100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20250311 | 170000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20250311 | 165900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20250311 | 165800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20250311 | 165700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20250311 | 165600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20250311 | 165500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20250311 | 165400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20250311 | 165300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20250311 | 165200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20250311 | 165100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20250311 | 165000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20250311 | 164900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20250311 | 164800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20250311 | 164700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20250311 | 164600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20250311 | 164500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20250311 | 164400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20250311 | 164300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20250311 | 164200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20250311 | 164100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20250311 | 164000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20250311 | 163900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20250311 | 163800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20250311 | 163700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20250311 | 163600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20250311 | 163500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20250311 | 163400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20250311 | 163300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 153 | 20250311 | 163200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20250311 | 163100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20250311 | 163000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20250311 | 162900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20250311 | 162800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20250311 | 162700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20250311 | 162600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20250311 | 162500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20250311 | 162400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20250311 | 162300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20250311 | 162200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20250311 | 162100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20250311 | 162000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20250311 | 161900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20250311 | 161800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20250311 | 161700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20250311 | 161600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20250311 | 161500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20250311 | 161400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20250311 | 161300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20250311 | 161200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20250311 | 161100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20250311 | 161000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20250311 | 160900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20250311 | 160800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20250311 | 160700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20250311 | 160600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20250311 | 160500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20250311 | 160400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20250311 | 160300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 183 | 20250311 | 160200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20250311 | 160100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20250311 | 160000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20250311 | 155900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20250311 | 155800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20250311 | 155700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20250311 | 155600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20250311 | 155500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20250311 | 155400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20250311 | 155300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20250311 | 155200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20250311 | 155100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20250311 | 155000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20250311 | 154900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20250311 | 154800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20250311 | 154700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20250311 | 154600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20250311 | 154500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20250311 | 154400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20250311 | 154300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20250311 | 154200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20250311 | 154100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20250311 | 154000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20250311 | 153900 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20250311 | 153800 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20250311 | 153700 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20250311 | 153600 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20250311 | 153500 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20250311 | 153400 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20250311 | 153300 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 213 | 20250311 | 153200 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20250311 | 153100 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20250311 | 153000 | 13423520925 | 44550 | 44550 | 44550 | 44550 | 22431 |
| 216 | 20250311 | 152900 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20250311 | 152800 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20250311 | 152700 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20250311 | 152600 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20250311 | 152500 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20250311 | 152400 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20250311 | 152300 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20250311 | 152200 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20250311 | 152100 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20250311 | 152000 | 12424219875 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20250311 | 151900 | 12424219875 | 44550 | 44500 | 44550 | 44450 | 4565 |
| 227 | 20250311 | 151800 | 12221196875 | 44500 | 44500 | 44550 | 44450 | 2131 |
| 228 | 20250311 | 151700 | 12126418775 | 44500 | 44500 | 44550 | 44450 | 1691 |
| 229 | 20250311 | 151600 | 12051164525 | 44500 | 44500 | 44550 | 44500 | 1631 |
| 230 | 20250311 | 151500 | 11978548525 | 44500 | 44500 | 44550 | 44500 | 1317 |
| 231 | 20250311 | 151400 | 11919941375 | 44550 | 44500 | 44550 | 44500 | 1550 |
| 232 | 20250311 | 151300 | 11850959250 | 44500 | 44550 | 44550 | 44500 | 835 |
| 233 | 20250311 | 151200 | 11813794925 | 44500 | 44500 | 44550 | 44450 | 1986 |
| 234 | 20250311 | 151100 | 11725441275 | 44500 | 44450 | 44500 | 44450 | 1417 |
| 235 | 20250311 | 151000 | 11662423375 | 44450 | 44450 | 44500 | 44450 | 1333 |
| 236 | 20250311 | 150900 | 11603164725 | 44450 | 44450 | 44500 | 44450 | 406 |
| 237 | 20250311 | 150800 | 11585104525 | 44450 | 44500 | 44500 | 44450 | 521 |
| 238 | 20250311 | 150700 | 11561938325 | 44500 | 44450 | 44500 | 44450 | 1720 |
| 239 | 20250311 | 150600 | 11485414725 | 44500 | 44450 | 44500 | 44450 | 642 |
| 240 | 20250311 | 150500 | 11456869225 | 44450 | 44500 | 44500 | 44450 | 290 |
| 241 | 20250311 | 150400 | 11443972475 | 44450 | 44450 | 44500 | 44450 | 409 |
| 242 | 20250311 | 150300 | 11425784675 | 44500 | 44450 | 44550 | 44450 | 3153 |
| 243 | 20250311 | 150200 | 11285479525 | 44450 | 44500 | 44500 | 44450 | 891 |
| 244 | 20250311 | 150100 | 11245847050 | 44450 | 44500 | 44550 | 44450 | 2289 |
| 245 | 20250311 | 150000 | 11144000100 | 44500 | 44550 | 44550 | 44500 | 1011 |
| 246 | 20250311 | 145900 | 11099005300 | 44550 | 44500 | 44550 | 44500 | 925 |
| 247 | 20250311 | 145800 | 11057830600 | 44500 | 44500 | 44550 | 44500 | 2895 |
| 248 | 20250311 | 145700 | 10929002200 | 44500 | 44500 | 44550 | 44500 | 687 |
| 249 | 20250311 | 145600 | 10898420000 | 44500 | 44500 | 44550 | 44500 | 1546 |
| 250 | 20250311 | 145500 | 10829621350 | 44500 | 44500 | 44550 | 44500 | 658 |
| 251 | 20250311 | 145400 | 10800339200 | 44500 | 44600 | 44600 | 44500 | 1828 |
| 252 | 20250311 | 145300 | 10718944600 | 44550 | 44550 | 44600 | 44550 | 505 |
| 253 | 20250311 | 145200 | 10696446450 | 44550 | 44575 | 44600 | 44550 | 2071 |
| 254 | 20250311 | 145100 | 10604182525 | 44550 | 44550 | 44600 | 44550 | 1739 |
| 255 | 20250311 | 145000 | 10526704775 | 44550 | 44550 | 44600 | 44550 | 757 |
| 256 | 20250311 | 144900 | 10492979275 | 44550 | 44550 | 44600 | 44550 | 751 |
| 257 | 20250311 | 144800 | 10459520425 | 44550 | 44550 | 44600 | 44550 | 890 |
| 258 | 20250311 | 144700 | 10419866475 | 44600 | 44600 | 44650 | 44600 | 1877 |
| 259 | 20250311 | 144600 | 10336151825 | 44600 | 44600 | 44650 | 44600 | 803 |
| 260 | 20250311 | 144500 | 10300336925 | 44600 | 44600 | 44650 | 44600 | 696 |
| 261 | 20250311 | 144400 | 10269287475 | 44600 | 44600 | 44650 | 44600 | 278 |
| 262 | 20250311 | 144300 | 10256885750 | 44600 | 44600 | 44650 | 44600 | 684 |
| 263 | 20250311 | 144200 | 10226377200 | 44600 | 44600 | 44650 | 44600 | 302 |
| 264 | 20250311 | 144100 | 10212903050 | 44600 | 44650 | 44650 | 44600 | 304 |
| 265 | 20250311 | 144000 | 10199337400 | 44650 | 44650 | 44650 | 44600 | 202 |
| 266 | 20250311 | 143900 | 10190326450 | 44600 | 44600 | 44650 | 44600 | 309 |
| 267 | 20250311 | 143800 | 10176539250 | 44600 | 44550 | 44650 | 44550 | 3441 |
| 268 | 20250311 | 143700 | 10023066875 | 44600 | 44600 | 44650 | 44550 | 598 |
| 269 | 20250311 | 143600 | 9996404275 | 44600 | 44650 | 44650 | 44550 | 577 |
| 270 | 20250311 | 143500 | 9970662475 | 44650 | 44650 | 44700 | 44600 | 1311 |
| 271 | 20250311 | 143400 | 9912144125 | 44625 | 44625 | 44650 | 44625 | 234 |
| 272 | 20250311 | 143300 | 9901701775 | 44650 | 44625 | 44650 | 44625 | 204 |
| 273 | 20250311 | 143200 | 9892595375 | 44625 | 44600 | 44650 | 44600 | 1518 |
| 274 | 20250311 | 143100 | 9824883075 | 44600 | 44575 | 44600 | 44575 | 207 |
| 275 | 20250311 | 143000 | 9815655625 | 44600 | 44525 | 44600 | 44525 | 3774 |
| 276 | 20250311 | 142900 | 9647496675 | 44525 | 44500 | 44550 | 44500 | 484 |
| 277 | 20250311 | 142800 | 9625949125 | 44550 | 44550 | 44550 | 44500 | 1096 |
| 278 | 20250311 | 142700 | 9577169725 | 44500 | 44500 | 44550 | 44500 | 351 |
| 279 | 20250311 | 142600 | 9561549025 | 44550 | 44550 | 44550 | 44500 | 730 |
| 280 | 20250311 | 142500 | 9529053775 | 44550 | 44550 | 44600 | 44550 | 1276 |
| 281 | 20250311 | 142400 | 9472203675 | 44550 | 44550 | 44600 | 44550 | 302 |
| 282 | 20250311 | 142300 | 9458748725 | 44550 | 44550 | 44600 | 44550 | 1544 |
| 283 | 20250311 | 142200 | 9389962575 | 44550 | 44550 | 44600 | 44550 | 411 |
| 284 | 20250311 | 142100 | 9371647725 | 44550 | 44550 | 44600 | 44550 | 786 |
| 285 | 20250311 | 142000 | 9336630725 | 44550 | 44550 | 44600 | 44550 | 1020 |
| 286 | 20250311 | 141900 | 9291185250 | 44550 | 44575 | 44600 | 44550 | 456 |
| 287 | 20250311 | 141800 | 9270866700 | 44550 | 44600 | 44625 | 44550 | 596 |
| 288 | 20250311 | 141700 | 9244302275 | 44600 | 44650 | 44650 | 44600 | 449 |
| 289 | 20250311 | 141600 | 9224276000 | 44600 | 44650 | 44650 | 44600 | 632 |
| 290 | 20250311 | 141500 | 9196084050 | 44600 | 44600 | 44650 | 44600 | 445 |
| 291 | 20250311 | 141400 | 9176236150 | 44600 | 44600 | 44650 | 44600 | 769 |
| 292 | 20250311 | 141300 | 9141937600 | 44650 | 44600 | 44650 | 44600 | 514 |
| 293 | 20250311 | 141200 | 9119008800 | 44650 | 44600 | 44650 | 44600 | 747 |
| 294 | 20250311 | 141100 | 9085689250 | 44650 | 44600 | 44650 | 44600 | 429 |
| 295 | 20250311 | 141000 | 9066554700 | 44650 | 44650 | 44650 | 44600 | 338 |
| 296 | 20250311 | 140900 | 9051474850 | 44600 | 44600 | 44650 | 44600 | 334 |
| 297 | 20250311 | 140800 | 9036576950 | 44650 | 44600 | 44650 | 44600 | 387 |
| 298 | 20250311 | 140700 | 9019315600 | 44650 | 44650 | 44650 | 44600 | 399 |
| 299 | 20250311 | 140600 | 9001515600 | 44600 | 44600 | 44650 | 44600 | 242 |
| 300 | 20250311 | 140500 | 8990720000 | 44650 | 44700 | 44700 | 44650 | 972 |
| 301 | 20250311 | 140400 | 8947319000 | 44650 | 44650 | 44700 | 44650 | 316 |
| 302 | 20250311 | 140300 | 8933200700 | 44650 | 44700 | 44700 | 44650 | 146 |
| 303 | 20250311 | 140200 | 8926680900 | 44700 | 44700 | 44700 | 44650 | 40 |
| 304 | 20250311 | 140100 | 8924893700 | 44700 | 44650 | 44700 | 44650 | 188 |
| 305 | 20250311 | 140000 | 8916495100 | 44650 | 44700 | 44700 | 44650 | 147 |
| 306 | 20250311 | 135900 | 8909930400 | 44700 | 44650 | 44700 | 44650 | 190 |
| 307 | 20250311 | 135800 | 8901445900 | 44700 | 44700 | 44700 | 44650 | 130 |
| 308 | 20250311 | 135700 | 8895636650 | 44700 | 44650 | 44700 | 44650 | 1190 |
| 309 | 20250311 | 135600 | 8842500700 | 44650 | 44700 | 44700 | 44650 | 215 |
| 310 | 20250311 | 135500 | 8832895300 | 44650 | 44650 | 44700 | 44600 | 2608 |
| 311 | 20250311 | 135400 | 8716439200 | 44650 | 44600 | 44650 | 44600 | 1001 |
| 312 | 20250311 | 135300 | 8671753350 | 44600 | 44600 | 44650 | 44600 | 638 |
| 313 | 20250311 | 135200 | 8643284400 | 44600 | 44650 | 44650 | 44600 | 516 |
| 314 | 20250311 | 135100 | 8620262700 | 44650 | 44650 | 44650 | 44600 | 1287 |
| 315 | 20250311 | 135000 | 8562814750 | 44650 | 44650 | 44700 | 44650 | 319 |
| 316 | 20250311 | 134900 | 8548570750 | 44700 | 44700 | 44700 | 44650 | 253 |
| 317 | 20250311 | 134800 | 8537269100 | 44650 | 44700 | 44700 | 44650 | 183 |
| 318 | 20250311 | 134700 | 8529095000 | 44700 | 44700 | 44700 | 44650 | 147 |
| 319 | 20250311 | 134600 | 8522526100 | 44650 | 44750 | 44750 | 44650 | 1211 |
| 320 | 20250311 | 134500 | 8468403650 | 44700 | 44750 | 44800 | 44700 | 1378 |
| 321 | 20250311 | 134400 | 8406741000 | 44800 | 44800 | 44800 | 44750 | 314 |
| 322 | 20250311 | 134300 | 8392677750 | 44800 | 44750 | 44800 | 44750 | 55 |
| 323 | 20250311 | 134200 | 8390215600 | 44750 | 44800 | 44800 | 44750 | 95 |
| 324 | 20250311 | 134100 | 8385963500 | 44800 | 44750 | 44800 | 44750 | 189 |
| 325 | 20250311 | 134000 | 8377500600 | 44800 | 44750 | 44800 | 44700 | 1465 |
| 326 | 20250311 | 133900 | 8311946200 | 44700 | 44700 | 44750 | 44700 | 68 |
| 327 | 20250311 | 133800 | 8308903950 | 44700 | 44700 | 44750 | 44700 | 183 |
| 328 | 20250311 | 133700 | 8300719200 | 44750 | 44700 | 44750 | 44700 | 485 |
| 329 | 20250311 | 133600 | 8279039450 | 44700 | 44650 | 44700 | 44650 | 177 |
| 330 | 20250311 | 133500 | 8271132550 | 44700 | 44700 | 44700 | 44650 | 657 |
| 331 | 20250311 | 133400 | 8241771000 | 44650 | 44650 | 44700 | 44650 | 397 |
| 332 | 20250311 | 133300 | 8224041550 | 44700 | 44700 | 44700 | 44650 | 1136 |
| 333 | 20250311 | 133200 | 8173308900 | 44650 | 44700 | 44700 | 44650 | 334 |
| 334 | 20250311 | 133100 | 8158384450 | 44650 | 44650 | 44700 | 44650 | 42 |
| 335 | 20250311 | 133000 | 8156508000 | 44650 | 44700 | 44700 | 44650 | 883 |
| 336 | 20250311 | 132900 | 8117044350 | 44650 | 44700 | 44750 | 44650 | 2177 |
| 337 | 20250311 | 132800 | 8019685025 | 44700 | 44725 | 44750 | 44700 | 93 |
| 338 | 20250311 | 132700 | 8015527425 | 44725 | 44650 | 44750 | 44650 | 1044 |
| 339 | 20250311 | 132600 | 7968860650 | 44650 | 44600 | 44700 | 44600 | 1368 |
| 340 | 20250311 | 132500 | 7907779850 | 44650 | 44600 | 44650 | 44600 | 201 |
| 341 | 20250311 | 132400 | 7898810250 | 44650 | 44600 | 44650 | 44600 | 440 |
| 342 | 20250311 | 132300 | 7879183350 | 44600 | 44550 | 44650 | 44550 | 3478 |
| 343 | 20250311 | 132200 | 7724057250 | 44550 | 44600 | 44600 | 44550 | 198 |
| 344 | 20250311 | 132100 | 7715234150 | 44600 | 44600 | 44600 | 44550 | 573 |
| 345 | 20250311 | 132000 | 7689692600 | 44600 | 44550 | 44600 | 44550 | 452 |
| 346 | 20250311 | 131900 | 7669550750 | 44550 | 44550 | 44600 | 44550 | 149 |
| 347 | 20250311 | 131800 | 7662910200 | 44600 | 44600 | 44600 | 44550 | 554 |
| 348 | 20250311 | 131700 | 7638218050 | 44600 | 44550 | 44600 | 44550 | 287 |
| 349 | 20250311 | 131600 | 7625425900 | 44600 | 44550 | 44600 | 44550 | 270 |
| 350 | 20250311 | 131500 | 7613390050 | 44600 | 44600 | 44600 | 44550 | 68 |
| 351 | 20250311 | 131400 | 7610359200 | 44600 | 44550 | 44600 | 44550 | 241 |
| 352 | 20250311 | 131300 | 7599617850 | 44600 | 44550 | 44600 | 44550 | 303 |
| 353 | 20250311 | 131200 | 7586110750 | 44550 | 44550 | 44600 | 44550 | 332 |
| 354 | 20250311 | 131100 | 7571319500 | 44600 | 44550 | 44600 | 44550 | 754 |
| 355 | 20250311 | 131000 | 7537721200 | 44600 | 44600 | 44600 | 44550 | 145 |
| 356 | 20250311 | 130900 | 7531259700 | 44600 | 44600 | 44600 | 44550 | 165 |
| 357 | 20250311 | 130800 | 7523907100 | 44600 | 44600 | 44600 | 44550 | 175 |
| 358 | 20250311 | 130700 | 7516103400 | 44550 | 44550 | 44600 | 44550 | 175 |
| 359 | 20250311 | 130600 | 7508305300 | 44600 | 44600 | 44600 | 44550 | 172 |
| 360 | 20250311 | 130500 | 7500639800 | 44600 | 44600 | 44600 | 44550 | 483 |
| 361 | 20250311 | 130400 | 7479117450 | 44600 | 44600 | 44600 | 44550 | 1165 |
| 362 | 20250311 | 130300 | 7427159550 | 44600 | 44600 | 44600 | 44550 | 214 |
| 363 | 20250311 | 130200 | 7417620575 | 44550 | 44600 | 44600 | 44550 | 389 |
| 364 | 20250311 | 130100 | 7400290125 | 44600 | 44600 | 44600 | 44550 | 119 |
| 365 | 20250311 | 130000 | 7394987475 | 44600 | 44600 | 44600 | 44550 | 187 |
| 366 | 20250311 | 125900 | 7386648125 | 44600 | 44550 | 44600 | 44550 | 220 |
| 367 | 20250311 | 125800 | 7376843925 | 44600 | 44600 | 44600 | 44550 | 188 |
| 368 | 20250311 | 125700 | 7368463025 | 44600 | 44550 | 44600 | 44550 | 195 |
| 369 | 20250311 | 125600 | 7359771125 | 44550 | 44600 | 44600 | 44550 | 51 |
| 370 | 20250311 | 125500 | 7357498875 | 44600 | 44550 | 44600 | 44550 | 454 |
| 371 | 20250311 | 125400 | 7337254225 | 44600 | 44550 | 44600 | 44550 | 196 |
| 372 | 20250311 | 125300 | 7328517075 | 44550 | 44550 | 44600 | 44550 | 137 |
| 373 | 20250311 | 125200 | 7322413625 | 44600 | 44600 | 44600 | 44550 | 97 |
| 374 | 20250311 | 125100 | 7318088575 | 44550 | 44600 | 44600 | 44550 | 303 |
| 375 | 20250311 | 125000 | 7304580175 | 44550 | 44550 | 44600 | 44550 | 520 |
| 376 | 20250311 | 124900 | 7281413875 | 44600 | 44550 | 44600 | 44500 | 957 |
| 377 | 20250311 | 124800 | 7238782525 | 44550 | 44500 | 44550 | 44500 | 1214 |
| 378 | 20250311 | 124700 | 7184699725 | 44500 | 44600 | 44600 | 44500 | 79 |
| 379 | 20250311 | 124600 | 7181180875 | 44600 | 44600 | 44600 | 44550 | 200 |
| 380 | 20250311 | 124500 | 7172269875 | 44550 | 44550 | 44600 | 44550 | 174 |
| 381 | 20250311 | 124400 | 7164513625 | 44550 | 44550 | 44600 | 44550 | 1175 |
| 382 | 20250311 | 124300 | 7112162875 | 44550 | 44550 | 44600 | 44550 | 158 |
| 383 | 20250311 | 124200 | 7105121725 | 44600 | 44500 | 44600 | 44500 | 2629 |
| 384 | 20250311 | 124100 | 6988003225 | 44500 | 44500 | 44550 | 44500 | 363 |
| 385 | 20250311 | 124000 | 6971843975 | 44550 | 44600 | 44600 | 44500 | 4403 |
| 386 | 20250311 | 123900 | 6775727375 | 44600 | 44600 | 44600 | 44550 | 1991 |
| 387 | 20250311 | 123800 | 6686956625 | 44600 | 44600 | 44650 | 44600 | 288 |
| 388 | 20250311 | 123700 | 6674111575 | 44600 | 44600 | 44650 | 44600 | 598 |
| 389 | 20250311 | 123600 | 6647438275 | 44650 | 44650 | 44650 | 44600 | 193 |
| 390 | 20250311 | 123500 | 6638821325 | 44650 | 44650 | 44650 | 44600 | 408 |
| 391 | 20250311 | 123400 | 6620614275 | 44650 | 44600 | 44650 | 44600 | 258 |
| 392 | 20250311 | 123300 | 6609106725 | 44650 | 44600 | 44650 | 44600 | 233 |
| 393 | 20250311 | 123200 | 6598707825 | 44600 | 44650 | 44650 | 44600 | 148 |
| 394 | 20250311 | 123100 | 6592106650 | 44600 | 44650 | 44650 | 44600 | 174 |
| 395 | 20250311 | 123000 | 6584344250 | 44600 | 44700 | 44700 | 44600 | 501 |
| 396 | 20250311 | 122900 | 6561973900 | 44700 | 44650 | 44700 | 44650 | 701 |
| 397 | 20250311 | 122800 | 6530673900 | 44650 | 44650 | 44650 | 44600 | 714 |
| 398 | 20250311 | 122700 | 6498798700 | 44600 | 44650 | 44650 | 44600 | 263 |
| 399 | 20250311 | 122600 | 6487064050 | 44650 | 44650 | 44700 | 44600 | 212 |
| 400 | 20250311 | 122500 | 6477598700 | 44650 | 44700 | 44700 | 44650 | 211 |
| 401 | 20250311 | 122400 | 6468177300 | 44650 | 44700 | 44700 | 44650 | 221 |
| 402 | 20250311 | 122300 | 6458304050 | 44650 | 44700 | 44700 | 44650 | 926 |
| 403 | 20250311 | 122200 | 6416957350 | 44650 | 44700 | 44700 | 44650 | 562 |
| 404 | 20250311 | 122100 | 6391863350 | 44700 | 44700 | 44700 | 44650 | 199 |
| 405 | 20250311 | 122000 | 6382972950 | 44650 | 44650 | 44700 | 44650 | 207 |
| 406 | 20250311 | 121900 | 6373727450 | 44700 | 44600 | 44700 | 44600 | 1186 |
| 407 | 20250311 | 121800 | 6320786500 | 44600 | 44650 | 44650 | 44600 | 234 |
| 408 | 20250311 | 121700 | 6310348500 | 44650 | 44600 | 44650 | 44600 | 254 |
| 409 | 20250311 | 121600 | 6299018950 | 44600 | 44650 | 44650 | 44600 | 291 |
| 410 | 20250311 | 121500 | 6286035150 | 44650 | 44700 | 44700 | 44600 | 856 |
| 411 | 20250311 | 121400 | 6247832900 | 44700 | 44700 | 44700 | 44650 | 111 |
| 412 | 20250311 | 121300 | 6242876050 | 44650 | 44700 | 44700 | 44650 | 295 |
| 413 | 20250311 | 121200 | 6229699650 | 44700 | 44700 | 44700 | 44650 | 186 |
| 414 | 20250311 | 121100 | 6221389600 | 44700 | 44750 | 44750 | 44650 | 205 |
| 415 | 20250311 | 121000 | 6212232650 | 44750 | 44750 | 44750 | 44700 | 92 |
| 416 | 20250311 | 120900 | 6208120050 | 44700 | 44600 | 44750 | 44600 | 877 |
| 417 | 20250311 | 120800 | 6168955300 | 44600 | 44600 | 44650 | 44600 | 144 |
| 418 | 20250311 | 120700 | 6162531450 | 44650 | 44600 | 44650 | 44600 | 1057 |
| 419 | 20250311 | 120600 | 6115354750 | 44650 | 44650 | 44650 | 44600 | 159 |
| 420 | 20250311 | 120500 | 6108262250 | 44650 | 44600 | 44700 | 44600 | 24 |
| 421 | 20250311 | 120400 | 6107190575 | 44600 | 44750 | 44750 | 44600 | 458 |
| 422 | 20250311 | 120300 | 6086715575 | 44750 | 44700 | 44750 | 44650 | 300 |
| 423 | 20250311 | 120200 | 6073307375 | 44700 | 44650 | 44700 | 44650 | 93 |
| 424 | 20250311 | 120100 | 6069154175 | 44750 | 44650 | 44750 | 44600 | 545 |
| 425 | 20250311 | 120000 | 6044818425 | 44650 | 44650 | 44650 | 44600 | 341 |
| 426 | 20250311 | 115900 | 6029596275 | 44650 | 44650 | 44650 | 44600 | 142 |
| 427 | 20250311 | 115800 | 6023261625 | 44650 | 44550 | 44650 | 44550 | 932 |
| 428 | 20250311 | 115700 | 5981698775 | 44600 | 44600 | 44600 | 44550 | 83 |
| 429 | 20250311 | 115600 | 5977999525 | 44550 | 44600 | 44600 | 44550 | 259 |
| 430 | 20250311 | 115500 | 5966457725 | 44550 | 44550 | 44600 | 44550 | 371 |
| 431 | 20250311 | 115400 | 5949918825 | 44600 | 44550 | 44600 | 44550 | 139 |
| 432 | 20250311 | 115300 | 5943725075 | 44550 | 44550 | 44600 | 44550 | 393 |
| 433 | 20250311 | 115200 | 5926215475 | 44550 | 44600 | 44600 | 44550 | 225 |
| 434 | 20250311 | 115100 | 5916186975 | 44600 | 44600 | 44600 | 44550 | 400 |
| 435 | 20250311 | 115000 | 5898363925 | 44600 | 44600 | 44600 | 44550 | 823 |
| 436 | 20250311 | 114900 | 5861675525 | 44600 | 44600 | 44650 | 44600 | 331 |
| 437 | 20250311 | 114800 | 5846908325 | 44650 | 44600 | 44650 | 44600 | 234 |
| 438 | 20250311 | 114700 | 5836467825 | 44600 | 44650 | 44650 | 44600 | 151 |
| 439 | 20250311 | 114600 | 5829730475 | 44650 | 44700 | 44700 | 44650 | 785 |
| 440 | 20250311 | 114500 | 5794679975 | 44700 | 44650 | 44700 | 44650 | 131 |
| 441 | 20250311 | 114400 | 5788829675 | 44700 | 44700 | 44700 | 44650 | 235 |
| 442 | 20250311 | 114300 | 5778335975 | 44700 | 44700 | 44700 | 44650 | 225 |
| 443 | 20250311 | 114200 | 5768284825 | 44650 | 44700 | 44700 | 44650 | 158 |
| 444 | 20250311 | 114100 | 5761223175 | 44750 | 44700 | 44750 | 44700 | 193 |
| 445 | 20250311 | 114000 | 5752595275 | 44750 | 44750 | 44750 | 44700 | 276 |
| 446 | 20250311 | 113900 | 5740250425 | 44700 | 44700 | 44750 | 44700 | 106 |
| 447 | 20250311 | 113800 | 5735511775 | 44700 | 44700 | 44700 | 44650 | 789 |
| 448 | 20250311 | 113700 | 5700246925 | 44650 | 44700 | 44700 | 44650 | 140 |
| 449 | 20250311 | 113600 | 5693994425 | 44650 | 44650 | 44700 | 44650 | 198 |
| 450 | 20250311 | 113500 | 5685152225 | 44650 | 44700 | 44700 | 44650 | 206 |
| 451 | 20250311 | 113400 | 5675948625 | 44700 | 44650 | 44700 | 44650 | 33 |
| 452 | 20250311 | 113300 | 5674474075 | 44650 | 44700 | 44700 | 44650 | 105 |
| 453 | 20250311 | 113200 | 5669785375 | 44700 | 44700 | 44700 | 44650 | 238 |
| 454 | 20250311 | 113100 | 5659150575 | 44700 | 44700 | 44700 | 44650 | 191 |
| 455 | 20250311 | 113000 | 5650620450 | 44700 | 44750 | 44750 | 44650 | 70 |
| 456 | 20250311 | 112900 | 5647491400 | 44700 | 44650 | 44750 | 44650 | 399 |
| 457 | 20250311 | 112800 | 5629656300 | 44650 | 44650 | 44700 | 44650 | 307 |
| 458 | 20250311 | 112700 | 5615944450 | 44700 | 44650 | 44700 | 44650 | 667 |
| 459 | 20250311 | 112600 | 5586162200 | 44650 | 44700 | 44750 | 44650 | 347 |
| 460 | 20250311 | 112500 | 5570648550 | 44750 | 44700 | 44750 | 44700 | 1163 |
| 461 | 20250311 | 112400 | 5518641800 | 44750 | 44700 | 44750 | 44700 | 152 |
| 462 | 20250311 | 112300 | 5511843900 | 44750 | 44700 | 44750 | 44700 | 171 |
| 463 | 20250311 | 112200 | 5504195050 | 44750 | 44800 | 44800 | 44700 | 115 |
| 464 | 20250311 | 112100 | 5499052850 | 44800 | 44750 | 44800 | 44700 | 396 |
| 465 | 20250311 | 112000 | 5481340500 | 44700 | 44750 | 44800 | 44700 | 652 |
| 466 | 20250311 | 111900 | 5452175500 | 44750 | 44750 | 44800 | 44700 | 888 |
| 467 | 20250311 | 111800 | 5412447150 | 44750 | 44750 | 44750 | 44700 | 79 |
| 468 | 20250311 | 111700 | 5408913500 | 44750 | 44700 | 44750 | 44650 | 391 |
| 469 | 20250311 | 111600 | 5391438550 | 44700 | 44700 | 44700 | 44600 | 303 |
| 470 | 20250311 | 111500 | 5377908100 | 44650 | 44600 | 44650 | 44600 | 368 |
| 471 | 20250311 | 111400 | 5361488150 | 44650 | 44625 | 44650 | 44600 | 223 |
| 472 | 20250311 | 111300 | 5351531975 | 44650 | 44650 | 44650 | 44600 | 85 |
| 473 | 20250311 | 111200 | 5347740275 | 44600 | 44600 | 44700 | 44600 | 695 |
| 474 | 20250311 | 111100 | 5316687525 | 44650 | 44550 | 44650 | 44550 | 594 |
| 475 | 20250311 | 111000 | 5290202075 | 44550 | 44600 | 44600 | 44550 | 44 |
| 476 | 20250311 | 110900 | 5288240175 | 44600 | 44650 | 44650 | 44600 | 114 |
| 477 | 20250311 | 110800 | 5283155625 | 44650 | 44600 | 44650 | 44500 | 148 |
| 478 | 20250311 | 110700 | 5276556975 | 44600 | 44550 | 44700 | 44500 | 598 |
| 479 | 20250311 | 110600 | 5249898075 | 44450 | 44550 | 44550 | 44450 | 205 |
| 480 | 20250311 | 110500 | 5240780825 | 44550 | 44550 | 44550 | 44500 | 212 |
| 481 | 20250311 | 110400 | 5231341725 | 44500 | 44450 | 44500 | 44450 | 617 |
| 482 | 20250311 | 110300 | 5203898375 | 44500 | 44450 | 44500 | 44450 | 50 |
| 483 | 20250311 | 110200 | 5201674075 | 44500 | 44500 | 44500 | 44450 | 346 |
| 484 | 20250311 | 110100 | 5186288775 | 44550 | 44450 | 44550 | 44450 | 792 |
| 485 | 20250311 | 110000 | 5151057075 | 44450 | 44500 | 44500 | 44450 | 289 |
| 486 | 20250311 | 105900 | 5138207525 | 44450 | 44450 | 44500 | 44450 | 320 |
| 487 | 20250311 | 105800 | 5123979125 | 44450 | 44550 | 44550 | 44450 | 1314 |
| 488 | 20250311 | 105700 | 5065504775 | 44550 | 44550 | 44550 | 44500 | 283 |
| 489 | 20250311 | 105600 | 5052910425 | 44500 | 44500 | 44550 | 44500 | 358 |
| 490 | 20250311 | 105500 | 5036968775 | 44550 | 44550 | 44550 | 44500 | 721 |
| 491 | 20250311 | 105400 | 5004850675 | 44550 | 44600 | 44600 | 44550 | 371 |
| 492 | 20250311 | 105300 | 4988307875 | 44600 | 44550 | 44600 | 44550 | 81 |
| 493 | 20250311 | 105200 | 4984698975 | 44600 | 44600 | 44600 | 44550 | 170 |
| 494 | 20250311 | 105100 | 4977120325 | 44550 | 44550 | 44550 | 44500 | 676 |
| 495 | 20250311 | 105000 | 4947006075 | 44500 | 44550 | 44550 | 44500 | 114 |
| 496 | 20250311 | 104900 | 4941932475 | 44500 | 44550 | 44550 | 44500 | 137 |
| 497 | 20250311 | 104800 | 4935834375 | 44500 | 44550 | 44550 | 44500 | 347 |
| 498 | 20250311 | 104700 | 4920378975 | 44500 | 44550 | 44600 | 44450 | 1447 |
| 499 | 20250311 | 104600 | 4855924825 | 44500 | 44550 | 44550 | 44500 | 80 |
| 500 | 20250311 | 104500 | 4852363950 | 44500 | 44600 | 44600 | 44500 | 2044 |
| 501 | 20250311 | 104400 | 4761319550 | 44600 | 44550 | 44600 | 44550 | 274 |
| 502 | 20250311 | 104300 | 4749102750 | 44600 | 44600 | 44600 | 44550 | 92 |
| 503 | 20250311 | 104200 | 4745002700 | 44550 | 44600 | 44600 | 44550 | 344 |
| 504 | 20250311 | 104100 | 4729672850 | 44550 | 44650 | 44650 | 44550 | 463 |
| 505 | 20250311 | 104000 | 4709024700 | 44650 | 44700 | 44700 | 44600 | 1291 |
| 506 | 20250311 | 103900 | 4651373750 | 44700 | 44650 | 44700 | 44600 | 883 |
| 507 | 20250311 | 103800 | 4611942375 | 44625 | 44600 | 44650 | 44600 | 464 |
| 508 | 20250311 | 103700 | 4591247300 | 44600 | 44550 | 44600 | 44550 | 53 |
| 509 | 20250311 | 103600 | 4588884050 | 44550 | 44600 | 44600 | 44550 | 381 |
| 510 | 20250311 | 103500 | 4571892600 | 44550 | 44600 | 44600 | 44550 | 733 |
| 511 | 20250311 | 103400 | 4539206850 | 44600 | 44600 | 44625 | 44600 | 703 |
| 512 | 20250311 | 103300 | 4507848075 | 44600 | 44600 | 44600 | 44600 | 216 |
| 513 | 20250311 | 103200 | 4498214475 | 44575 | 44550 | 44575 | 44550 | 621 |
| 514 | 20250311 | 103100 | 4470548900 | 44550 | 44550 | 44550 | 44550 | 23 |
| 515 | 20250311 | 103000 | 4469524250 | 44500 | 44550 | 44550 | 44500 | 398 |
| 516 | 20250311 | 102900 | 4451800650 | 44550 | 44550 | 44550 | 44550 | 361 |
| 517 | 20250311 | 102800 | 4435718100 | 44550 | 44600 | 44600 | 44500 | 340 |
| 518 | 20250311 | 102700 | 4420573950 | 44600 | 44550 | 44650 | 44550 | 1026 |
| 519 | 20250311 | 102600 | 4374790300 | 44550 | 44500 | 44550 | 44500 | 895 |
| 520 | 20250311 | 102500 | 4334937350 | 44500 | 44450 | 44500 | 44400 | 749 |
| 521 | 20250311 | 102400 | 4301643850 | 44450 | 44400 | 44450 | 44400 | 491 |
| 522 | 20250311 | 102300 | 4279826950 | 44400 | 44450 | 44450 | 44400 | 209 |
| 523 | 20250311 | 102200 | 4270547100 | 44450 | 44400 | 44450 | 44400 | 1152 |
| 524 | 20250311 | 102100 | 4219396150 | 44350 | 44350 | 44400 | 44350 | 348 |
| 525 | 20250311 | 102000 | 4203956550 | 44350 | 44375 | 44400 | 44350 | 434 |
| 526 | 20250311 | 101900 | 4184705200 | 44350 | 44400 | 44400 | 44350 | 89 |
| 527 | 20250311 | 101800 | 4180757900 | 44400 | 44350 | 44400 | 44350 | 921 |
| 528 | 20250311 | 101700 | 4139891900 | 44400 | 44350 | 44400 | 44350 | 295 |
| 529 | 20250311 | 101600 | 4126802350 | 44350 | 44350 | 44400 | 44350 | 167 |
| 530 | 20250311 | 101500 | 4119395500 | 44350 | 44450 | 44450 | 44350 | 2318 |
| 531 | 20250311 | 101400 | 4016485950 | 44425 | 44400 | 44450 | 44400 | 216 |
| 532 | 20250311 | 101300 | 4006891700 | 44450 | 44400 | 44450 | 44400 | 145 |
| 533 | 20250311 | 101200 | 4000453550 | 44450 | 44450 | 44450 | 44400 | 1299 |
| 534 | 20250311 | 101100 | 3942764550 | 44400 | 44400 | 44450 | 44400 | 708 |
| 535 | 20250311 | 101000 | 3911329100 | 44400 | 44450 | 44450 | 44400 | 812 |
| 536 | 20250311 | 100900 | 3875269400 | 44400 | 44400 | 44450 | 44400 | 465 |
| 537 | 20250311 | 100800 | 3854622800 | 44450 | 44400 | 44450 | 44400 | 390 |
| 538 | 20250311 | 100700 | 3837300250 | 44400 | 44450 | 44500 | 44400 | 1051 |
| 539 | 20250311 | 100600 | 3790582700 | 44500 | 44450 | 44550 | 44450 | 1415 |
| 540 | 20250311 | 100500 | 3727618550 | 44450 | 44500 | 44500 | 44450 | 198 |
| 541 | 20250311 | 100400 | 3718816300 | 44450 | 44475 | 44500 | 44450 | 291 |
| 542 | 20250311 | 100300 | 3705876925 | 44450 | 44500 | 44500 | 44450 | 704 |
| 543 | 20250311 | 100200 | 3674560925 | 44500 | 44500 | 44550 | 44500 | 198 |
| 544 | 20250311 | 100100 | 3665749675 | 44500 | 44600 | 44600 | 44500 | 875 |
| 545 | 20250311 | 100000 | 3626747225 | 44650 | 44650 | 44650 | 44600 | 290 |
| 546 | 20250311 | 095900 | 3613811125 | 44600 | 44600 | 44650 | 44600 | 126 |
| 547 | 20250311 | 095800 | 3608187650 | 44600 | 44550 | 44600 | 44550 | 252 |
| 548 | 20250311 | 095700 | 3596950200 | 44600 | 44600 | 44600 | 44550 | 164 |
| 549 | 20250311 | 095600 | 3589635900 | 44600 | 44600 | 44600 | 44600 | 230 |
| 550 | 20250311 | 095500 | 3579377900 | 44600 | 44450 | 44600 | 44450 | 708 |
| 551 | 20250311 | 095400 | 3547881000 | 44450 | 44400 | 44450 | 44400 | 945 |
| 552 | 20250311 | 095300 | 3505916950 | 44350 | 44425 | 44450 | 44350 | 1361 |
| 553 | 20250311 | 095200 | 3445503475 | 44450 | 44450 | 44450 | 44400 | 219 |
| 554 | 20250311 | 095100 | 3435769275 | 44450 | 44450 | 44450 | 44400 | 1893 |
| 555 | 20250311 | 095000 | 3351688275 | 44400 | 44550 | 44600 | 44400 | 7312 |
| 556 | 20250311 | 094900 | 3026370675 | 44600 | 44550 | 44600 | 44500 | 994 |
| 557 | 20250311 | 094800 | 2982079975 | 44500 | 44650 | 44650 | 44500 | 2927 |
| 558 | 20250311 | 094700 | 2851634325 | 44650 | 44750 | 44750 | 44600 | 228 |
| 559 | 20250311 | 094600 | 2841457125 | 44650 | 44650 | 44700 | 44650 | 213 |
| 560 | 20250311 | 094500 | 2831944875 | 44600 | 44650 | 44650 | 44600 | 186 |
| 561 | 20250311 | 094400 | 2823645125 | 44650 | 44650 | 44650 | 44550 | 1982 |
| 562 | 20250311 | 094300 | 2735258725 | 44650 | 44700 | 44750 | 44650 | 2063 |
| 563 | 20250311 | 094200 | 2643088925 | 44750 | 44750 | 44750 | 44700 | 416 |
| 564 | 20250311 | 094100 | 2624482425 | 44700 | 44750 | 44800 | 44700 | 477 |
| 565 | 20250311 | 094000 | 2603142000 | 44750 | 44750 | 44750 | 44700 | 515 |
| 566 | 20250311 | 093900 | 2580107100 | 44750 | 44700 | 44750 | 44700 | 283 |
| 567 | 20250311 | 093800 | 2567454700 | 44700 | 44750 | 44800 | 44700 | 302 |
| 568 | 20250311 | 093700 | 2553946350 | 44800 | 44700 | 44800 | 44650 | 616 |
| 569 | 20250311 | 093600 | 2526407500 | 44700 | 44700 | 44700 | 44600 | 1475 |
| 570 | 20250311 | 093500 | 2460550050 | 44650 | 44750 | 44750 | 44650 | 695 |
| 571 | 20250311 | 093400 | 2429492600 | 44750 | 44650 | 44750 | 44650 | 429 |
| 572 | 20250311 | 093300 | 2410306400 | 44750 | 44800 | 44800 | 44650 | 733 |
| 573 | 20250311 | 093200 | 2377532325 | 44750 | 44800 | 44800 | 44700 | 316 |
| 574 | 20250311 | 093100 | 2363384375 | 44800 | 44700 | 44800 | 44700 | 807 |
| 575 | 20250311 | 093000 | 2327297125 | 44700 | 44650 | 44700 | 44650 | 278 |
| 576 | 20250311 | 092900 | 2314875525 | 44650 | 44650 | 44650 | 44650 | 350 |
| 577 | 20250311 | 092800 | 2299248025 | 44650 | 44650 | 44800 | 44550 | 1025 |
| 578 | 20250311 | 092700 | 2253490775 | 44750 | 44850 | 44900 | 44500 | 11830 |
| 579 | 20250311 | 092600 | 1725656075 | 44900 | 44850 | 44900 | 44850 | 188 |
| 580 | 20250311 | 092500 | 1717217925 | 44850 | 44850 | 44850 | 44800 | 620 |
| 581 | 20250311 | 092400 | 1689419325 | 44850 | 44900 | 44900 | 44800 | 543 |
| 582 | 20250311 | 092300 | 1665088675 | 44900 | 44800 | 44900 | 44800 | 569 |
| 583 | 20250311 | 092200 | 1639576425 | 44850 | 44800 | 44900 | 44800 | 728 |
| 584 | 20250311 | 092100 | 1606943025 | 44850 | 44800 | 44850 | 44800 | 692 |
| 585 | 20250311 | 092000 | 1575939575 | 44800 | 44700 | 44800 | 44650 | 1260 |
| 586 | 20250311 | 091900 | 1519579975 | 44700 | 44750 | 44800 | 44650 | 1988 |
| 587 | 20250311 | 091800 | 1430663825 | 44750 | 44750 | 44950 | 44700 | 315 |
| 588 | 20250311 | 091700 | 1416564875 | 44750 | 44600 | 44750 | 44600 | 384 |
| 589 | 20250311 | 091600 | 1399414875 | 44650 | 44700 | 45000 | 44600 | 1589 |
| 590 | 20250311 | 091500 | 1328114550 | 44600 | 44500 | 44600 | 44500 | 537 |
| 591 | 20250311 | 091400 | 1304195500 | 44550 | 44600 | 44600 | 44500 | 1802 |
| 592 | 20250311 | 091300 | 1223919800 | 44600 | 44650 | 44650 | 44550 | 3831 |
| 593 | 20250311 | 091200 | 1053037200 | 44700 | 44700 | 44750 | 44600 | 3614 |
| 594 | 20250311 | 091100 | 891652050 | 44700 | 44800 | 44800 | 44650 | 2548 |
| 595 | 20250311 | 091000 | 777722400 | 44800 | 44850 | 44850 | 44800 | 612 |
| 596 | 20250311 | 090900 | 750288600 | 44850 | 44800 | 44900 | 44750 | 179 |
| 597 | 20250311 | 090800 | 742270850 | 44800 | 44850 | 44850 | 44750 | 493 |
| 598 | 20250311 | 090700 | 720176600 | 44800 | 44750 | 44850 | 44700 | 1100 |
| 599 | 20250311 | 090600 | 670974950 | 44750 | 44800 | 44850 | 44700 | 634 |
| 600 | 20250311 | 090500 | 642604550 | 44850 | 44950 | 44950 | 44800 | 1097 |
| 601 | 20250311 | 090400 | 593370750 | 44950 | 44900 | 45000 | 44800 | 1811 |
| 602 | 20250311 | 090300 | 512066800 | 44950 | 44900 | 45000 | 44800 | 309 |
| 603 | 20250311 | 090200 | 498191850 | 44900 | 45150 | 45150 | 44850 | 1769 |
| 604 | 20250311 | 090100 | 418473850 | 45200 | 45250 | 45250 | 45100 | 904 |
| 605 | 20250311 | 090000 | 377652450 | 45250 | 44600 | 45250 | 44600 | 8452 |