33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 3 | 20250318 | 192200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20250318 | 192100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20250318 | 192000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20250318 | 191900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20250318 | 191800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20250318 | 191700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20250318 | 191600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20250318 | 191500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20250318 | 191400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20250318 | 191300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20250318 | 191200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20250318 | 191100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20250318 | 191000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20250318 | 190900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20250318 | 190800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20250318 | 190700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20250318 | 190600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20250318 | 190500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20250318 | 190400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20250318 | 190300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20250318 | 190200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20250318 | 190100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20250318 | 190000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20250318 | 185900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20250318 | 185800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20250318 | 185700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20250318 | 185600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20250318 | 185500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20250318 | 185400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20250318 | 185300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 33 | 20250318 | 185200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20250318 | 185100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20250318 | 185000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20250318 | 184900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20250318 | 184800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20250318 | 184700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20250318 | 184600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20250318 | 184500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20250318 | 184400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20250318 | 184300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20250318 | 184200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20250318 | 184100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20250318 | 184000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20250318 | 183900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20250318 | 183800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20250318 | 183700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20250318 | 183600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20250318 | 183500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20250318 | 183400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20250318 | 183300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20250318 | 183200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20250318 | 183100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20250318 | 183000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20250318 | 182900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20250318 | 182800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20250318 | 182700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20250318 | 182600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20250318 | 182500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20250318 | 182400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20250318 | 182300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 63 | 20250318 | 182200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20250318 | 182100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20250318 | 182000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20250318 | 181900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20250318 | 181800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20250318 | 181700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20250318 | 181600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20250318 | 181500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20250318 | 181400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20250318 | 181300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20250318 | 181200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20250318 | 181100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20250318 | 181000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20250318 | 180900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20250318 | 180800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20250318 | 180700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20250318 | 180600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20250318 | 180500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20250318 | 180400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20250318 | 180300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20250318 | 180200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20250318 | 180100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20250318 | 180000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20250318 | 175900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20250318 | 175800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20250318 | 175700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20250318 | 175600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20250318 | 175500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20250318 | 175400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20250318 | 175300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 93 | 20250318 | 175200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20250318 | 175100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20250318 | 175000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20250318 | 174900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20250318 | 174800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20250318 | 174700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20250318 | 174600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20250318 | 174500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20250318 | 174400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20250318 | 174300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20250318 | 174200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20250318 | 174100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20250318 | 174000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20250318 | 173900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20250318 | 173800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20250318 | 173700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20250318 | 173600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20250318 | 173500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20250318 | 173400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20250318 | 173300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20250318 | 173200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20250318 | 173100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20250318 | 173000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20250318 | 172900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20250318 | 172800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20250318 | 172700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20250318 | 172600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20250318 | 172500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20250318 | 172400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20250318 | 172300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 123 | 20250318 | 172200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20250318 | 172100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20250318 | 172000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20250318 | 171900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20250318 | 171800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20250318 | 171700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20250318 | 171600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20250318 | 171500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20250318 | 171400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20250318 | 171300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20250318 | 171200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20250318 | 171100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20250318 | 171000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20250318 | 170900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20250318 | 170800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20250318 | 170700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20250318 | 170600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20250318 | 170500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20250318 | 170400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20250318 | 170300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20250318 | 170200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20250318 | 170100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20250318 | 170000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20250318 | 165900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20250318 | 165800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20250318 | 165700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20250318 | 165600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20250318 | 165500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20250318 | 165400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20250318 | 165300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 153 | 20250318 | 165200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20250318 | 165100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20250318 | 165000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20250318 | 164900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20250318 | 164800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20250318 | 164700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20250318 | 164600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20250318 | 164500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20250318 | 164400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20250318 | 164300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20250318 | 164200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20250318 | 164100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20250318 | 164000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20250318 | 163900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20250318 | 163800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20250318 | 163700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20250318 | 163600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20250318 | 163500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20250318 | 163400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20250318 | 163300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20250318 | 163200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20250318 | 163100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20250318 | 163000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20250318 | 162900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20250318 | 162800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20250318 | 162700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20250318 | 162600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20250318 | 162500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20250318 | 162400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20250318 | 162300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 183 | 20250318 | 162200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20250318 | 162100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20250318 | 162000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20250318 | 161900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20250318 | 161800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20250318 | 161700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20250318 | 161600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20250318 | 161500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20250318 | 161400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20250318 | 161300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20250318 | 161200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20250318 | 161100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20250318 | 161000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20250318 | 160900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20250318 | 160800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20250318 | 160700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20250318 | 160600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20250318 | 160500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20250318 | 160400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20250318 | 160300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20250318 | 160200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20250318 | 160100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20250318 | 160000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20250318 | 155900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20250318 | 155800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20250318 | 155700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20250318 | 155600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20250318 | 155500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20250318 | 155400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20250318 | 155300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 213 | 20250318 | 155200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20250318 | 155100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20250318 | 155000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20250318 | 154900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20250318 | 154800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20250318 | 154700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20250318 | 154600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20250318 | 154500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20250318 | 154400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20250318 | 154300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20250318 | 154200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20250318 | 154100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20250318 | 154000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20250318 | 153900 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20250318 | 153800 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20250318 | 153700 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20250318 | 153600 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20250318 | 153500 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20250318 | 153400 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20250318 | 153300 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20250318 | 153200 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20250318 | 153100 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20250318 | 153000 | 2105522075 | 31650 | 31650 | 31650 | 31650 | 698 |
| 236 | 20250318 | 152900 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20250318 | 152800 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20250318 | 152700 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20250318 | 152600 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20250318 | 152500 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20250318 | 152400 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20250318 | 152300 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 243 | 20250318 | 152200 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20250318 | 152100 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20250318 | 152000 | 2083430375 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20250318 | 151900 | 2083430375 | 31650 | 31700 | 31700 | 31650 | 66 |
| 247 | 20250318 | 151800 | 2081338825 | 31650 | 31700 | 31700 | 31650 | 164 |
| 248 | 20250318 | 151700 | 2076145475 | 31650 | 31650 | 31650 | 31600 | 936 |
| 249 | 20250318 | 151600 | 2046528125 | 31650 | 31650 | 31650 | 31600 | 49 |
| 250 | 20250318 | 151500 | 2044978425 | 31700 | 31650 | 31700 | 31600 | 298 |
| 251 | 20250318 | 151400 | 2035546475 | 31650 | 31650 | 31650 | 31600 | 18 |
| 252 | 20250318 | 151300 | 2034976875 | 31650 | 31650 | 31650 | 31600 | 25 |
| 253 | 20250318 | 151200 | 2034185725 | 31650 | 31650 | 31650 | 31650 | 25 |
| 254 | 20250318 | 151100 | 2033394475 | 31650 | 31650 | 31650 | 31650 | 33 |
| 255 | 20250318 | 151000 | 2032350025 | 31650 | 31600 | 31650 | 31600 | 55 |
| 256 | 20250318 | 150900 | 2030611575 | 31650 | 31550 | 31650 | 31550 | 23 |
| 257 | 20250318 | 150800 | 2029885725 | 31600 | 31600 | 31650 | 31600 | 130 |
| 258 | 20250318 | 150700 | 2025777325 | 31650 | 31600 | 31650 | 31600 | 68 |
| 259 | 20250318 | 150600 | 2023628175 | 31600 | 31600 | 31600 | 31600 | 21 |
| 260 | 20250318 | 150500 | 2022964575 | 31550 | 31550 | 31550 | 31550 | 15 |
| 261 | 20250318 | 150400 | 2022491325 | 31600 | 31550 | 31600 | 31550 | 35 |
| 262 | 20250318 | 150300 | 2021386175 | 31600 | 31600 | 31600 | 31550 | 15 |
| 263 | 20250318 | 150200 | 2020912475 | 31600 | 31600 | 31600 | 31600 | 12 |
| 264 | 20250318 | 150100 | 2020533275 | 31550 | 31600 | 31600 | 31550 | 15 |
| 265 | 20250318 | 150000 | 2020059625 | 31600 | 31550 | 31600 | 31500 | 19 |
| 266 | 20250318 | 145900 | 2019460275 | 31550 | 31550 | 31550 | 31500 | 528 |
| 267 | 20250318 | 145800 | 2002826775 | 31550 | 31500 | 31550 | 31500 | 239 |
| 268 | 20250318 | 145700 | 1995297425 | 31550 | 31550 | 31550 | 31550 | 17 |
| 269 | 20250318 | 145600 | 1994761075 | 31550 | 31600 | 31600 | 31550 | 73 |
| 270 | 20250318 | 145500 | 1992457425 | 31600 | 31600 | 31600 | 31600 | 25 |
| 271 | 20250318 | 145400 | 1991667425 | 31600 | 31550 | 31600 | 31500 | 262 |
| 272 | 20250318 | 145300 | 1983409175 | 31550 | 31550 | 31550 | 31550 | 7 |
| 273 | 20250318 | 145200 | 1983188325 | 31550 | 31550 | 31550 | 31550 | 222 |
| 274 | 20250318 | 145100 | 1976184225 | 31550 | 31550 | 31550 | 31550 | 3 |
| 275 | 20250318 | 145000 | 1976089575 | 31550 | 31600 | 31650 | 31550 | 270 |
| 276 | 20250318 | 144900 | 1967568375 | 31650 | 31650 | 31650 | 31650 | 10 |
| 277 | 20250318 | 144800 | 1967251875 | 31650 | 31500 | 31650 | 31500 | 344 |
| 278 | 20250318 | 144700 | 1956415725 | 31450 | 31600 | 31650 | 31450 | 166 |
| 279 | 20250318 | 144600 | 1951177325 | 31650 | 31550 | 31650 | 31550 | 241 |
| 280 | 20250318 | 144500 | 1943558875 | 31550 | 31500 | 31550 | 31500 | 332 |
| 281 | 20250318 | 144400 | 1933100775 | 31500 | 31550 | 31550 | 31500 | 30 |
| 282 | 20250318 | 144300 | 1932155625 | 31500 | 31600 | 31600 | 31500 | 167 |
| 283 | 20250318 | 144200 | 1926887225 | 31600 | 31600 | 31600 | 31600 | 0 |
| 284 | 20250318 | 144100 | 1926887225 | 31600 | 31450 | 31600 | 31450 | 347 |
| 285 | 20250318 | 144000 | 1915973625 | 31600 | 31500 | 31600 | 31500 | 135 |
| 286 | 20250318 | 143900 | 1911721025 | 31500 | 31500 | 31500 | 31500 | 190 |
| 287 | 20250318 | 143800 | 1905736025 | 31550 | 31550 | 31550 | 31450 | 19 |
| 288 | 20250318 | 143700 | 1905138075 | 31550 | 31550 | 31550 | 31500 | 288 |
| 289 | 20250318 | 143600 | 1896065775 | 31500 | 31550 | 31550 | 31500 | 51 |
| 290 | 20250318 | 143500 | 1894459225 | 31600 | 31600 | 31600 | 31600 | 2 |
| 291 | 20250318 | 143400 | 1894396025 | 31600 | 31600 | 31600 | 31500 | 313 |
| 292 | 20250318 | 143300 | 1884536125 | 31600 | 31600 | 31600 | 31600 | 6 |
| 293 | 20250318 | 143200 | 1884346525 | 31600 | 31500 | 31600 | 31450 | 166 |
| 294 | 20250318 | 143100 | 1879125625 | 31500 | 31650 | 31650 | 31500 | 70 |
| 295 | 20250318 | 143000 | 1876920375 | 31500 | 31650 | 31650 | 31500 | 278 |
| 296 | 20250318 | 142900 | 1868163225 | 31650 | 31650 | 31650 | 31650 | 2 |
| 297 | 20250318 | 142800 | 1868099925 | 31450 | 31500 | 31550 | 31450 | 451 |
| 298 | 20250318 | 142700 | 1853914675 | 31450 | 31500 | 31550 | 31450 | 108 |
| 299 | 20250318 | 142600 | 1850517325 | 31450 | 31550 | 31550 | 31450 | 305 |
| 300 | 20250318 | 142500 | 1840924375 | 31550 | 31500 | 31550 | 31500 | 313 |
| 301 | 20250318 | 142400 | 1831064325 | 31550 | 31450 | 31550 | 31450 | 23 |
| 302 | 20250318 | 142300 | 1830340675 | 31450 | 31500 | 31500 | 31450 | 379 |
| 303 | 20250318 | 142200 | 1818404825 | 31550 | 31500 | 31550 | 31500 | 7 |
| 304 | 20250318 | 142100 | 1818184225 | 31550 | 31600 | 31600 | 31550 | 43 |
| 305 | 20250318 | 142000 | 1816827525 | 31550 | 31550 | 31550 | 31550 | 93 |
| 306 | 20250318 | 141900 | 1813893375 | 31550 | 31550 | 31550 | 31500 | 337 |
| 307 | 20250318 | 141800 | 1803277425 | 31550 | 31550 | 31550 | 31550 | 6 |
| 308 | 20250318 | 141700 | 1803088125 | 31550 | 31550 | 31550 | 31550 | 203 |
| 309 | 20250318 | 141600 | 1796683475 | 31600 | 31550 | 31600 | 31550 | 484 |
| 310 | 20250318 | 141500 | 1781413225 | 31600 | 31600 | 31600 | 31600 | 50 |
| 311 | 20250318 | 141400 | 1779833225 | 31600 | 31650 | 31650 | 31600 | 122 |
| 312 | 20250318 | 141300 | 1775977975 | 31650 | 31650 | 31650 | 31650 | 71 |
| 313 | 20250318 | 141200 | 1773730825 | 31650 | 31550 | 31650 | 31550 | 265 |
| 314 | 20250318 | 141100 | 1765369975 | 31600 | 31700 | 31700 | 31600 | 168 |
| 315 | 20250318 | 141000 | 1760060975 | 31600 | 31700 | 31700 | 31600 | 334 |
| 316 | 20250318 | 140900 | 1749496575 | 31700 | 31700 | 31700 | 31700 | 2 |
| 317 | 20250318 | 140800 | 1749433175 | 31600 | 31700 | 31700 | 31550 | 401 |
| 318 | 20250318 | 140700 | 1736774325 | 31600 | 31600 | 31600 | 31600 | 7 |
| 319 | 20250318 | 140600 | 1736553125 | 31700 | 31700 | 31700 | 31550 | 218 |
| 320 | 20250318 | 140500 | 1729674925 | 31700 | 31550 | 31700 | 31550 | 297 |
| 321 | 20250318 | 140400 | 1720304125 | 31700 | 31700 | 31700 | 31700 | 1 |
| 322 | 20250318 | 140300 | 1720272425 | 31700 | 31550 | 31700 | 31550 | 465 |
| 323 | 20250318 | 140200 | 1705601525 | 31600 | 31600 | 31600 | 31600 | 1 |
| 324 | 20250318 | 140100 | 1705569925 | 31550 | 31700 | 31700 | 31550 | 55 |
| 325 | 20250318 | 140000 | 1703832275 | 31600 | 31600 | 31600 | 31550 | 18 |
| 326 | 20250318 | 135900 | 1703263875 | 31600 | 31600 | 31700 | 31600 | 215 |
| 327 | 20250318 | 135800 | 1696469775 | 31600 | 31600 | 31600 | 31600 | 2 |
| 328 | 20250318 | 135700 | 1696406575 | 31600 | 31650 | 31650 | 31600 | 335 |
| 329 | 20250318 | 135600 | 1685819875 | 31700 | 31550 | 31700 | 31550 | 38 |
| 330 | 20250318 | 135500 | 1684620675 | 31500 | 31500 | 31700 | 31500 | 137 |
| 331 | 20250318 | 135400 | 1680304775 | 31550 | 31600 | 31600 | 31550 | 351 |
| 332 | 20250318 | 135300 | 1669230675 | 31600 | 31600 | 31600 | 31600 | 10 |
| 333 | 20250318 | 135200 | 1668914675 | 31600 | 31650 | 31700 | 31600 | 308 |
| 334 | 20250318 | 135100 | 1659171975 | 31700 | 31700 | 31700 | 31700 | 2 |
| 335 | 20250318 | 135000 | 1659108575 | 31700 | 31650 | 31700 | 31575 | 648 |
| 336 | 20250318 | 134900 | 1638612950 | 31550 | 31500 | 31550 | 31500 | 467 |
| 337 | 20250318 | 134800 | 1623880750 | 31475 | 31500 | 31500 | 31450 | 225 |
| 338 | 20250318 | 134700 | 1616803900 | 31500 | 31500 | 31550 | 31500 | 200 |
| 339 | 20250318 | 134600 | 1610503600 | 31500 | 31550 | 31550 | 31500 | 147 |
| 340 | 20250318 | 134500 | 1605873000 | 31500 | 31550 | 31550 | 31500 | 300 |
| 341 | 20250318 | 134400 | 1596418000 | 31550 | 31550 | 31550 | 31500 | 200 |
| 342 | 20250318 | 134300 | 1590117350 | 31550 | 31550 | 31550 | 31500 | 150 |
| 343 | 20250318 | 134200 | 1585385100 | 31600 | 31650 | 31650 | 31600 | 22 |
| 344 | 20250318 | 134100 | 1584689800 | 31500 | 31550 | 31650 | 31500 | 393 |
| 345 | 20250318 | 134000 | 1572291500 | 31500 | 31500 | 31550 | 31500 | 31 |
| 346 | 20250318 | 133900 | 1571313850 | 31550 | 31650 | 31650 | 31550 | 163 |
| 347 | 20250318 | 133800 | 1566171000 | 31600 | 31550 | 31600 | 31550 | 424 |
| 348 | 20250318 | 133700 | 1552792800 | 31600 | 31600 | 31600 | 31550 | 291 |
| 349 | 20250318 | 133600 | 1543611150 | 31550 | 31600 | 31600 | 31550 | 20 |
| 350 | 20250318 | 133500 | 1542979800 | 31600 | 31650 | 31650 | 31600 | 17 |
| 351 | 20250318 | 133400 | 1542442450 | 31650 | 31600 | 31650 | 31600 | 2 |
| 352 | 20250318 | 133300 | 1542379200 | 31600 | 31650 | 31650 | 31600 | 216 |
| 353 | 20250318 | 133200 | 1535550725 | 31650 | 31600 | 31650 | 31550 | 497 |
| 354 | 20250318 | 133100 | 1519860075 | 31600 | 31600 | 31600 | 31600 | 5 |
| 355 | 20250318 | 133000 | 1519702075 | 31600 | 31600 | 31600 | 31500 | 238 |
| 356 | 20250318 | 132900 | 1512202625 | 31600 | 31600 | 31600 | 31600 | 38 |
| 357 | 20250318 | 132800 | 1511001825 | 31550 | 31600 | 31650 | 31550 | 286 |
| 358 | 20250318 | 132700 | 1501978325 | 31650 | 31650 | 31650 | 31650 | 9 |
| 359 | 20250318 | 132600 | 1501693475 | 31550 | 31650 | 31650 | 31550 | 668 |
| 360 | 20250318 | 132500 | 1480616375 | 31600 | 31600 | 31600 | 31550 | 201 |
| 361 | 20250318 | 132400 | 1474269825 | 31650 | 31600 | 31650 | 31600 | 655 |
| 362 | 20250318 | 132300 | 1453566725 | 31650 | 31650 | 31700 | 31650 | 612 |
| 363 | 20250318 | 132200 | 1434190875 | 31700 | 31700 | 31700 | 31700 | 32 |
| 364 | 20250318 | 132100 | 1433176475 | 31700 | 31700 | 31700 | 31700 | 103 |
| 365 | 20250318 | 132000 | 1429911375 | 31700 | 31700 | 31700 | 31700 | 181 |
| 366 | 20250318 | 131900 | 1424173675 | 31750 | 31750 | 31750 | 31700 | 218 |
| 367 | 20250318 | 131800 | 1417262525 | 31750 | 31750 | 31750 | 31750 | 11 |
| 368 | 20250318 | 131700 | 1416913275 | 31750 | 31750 | 31750 | 31700 | 304 |
| 369 | 20250318 | 131600 | 1407276325 | 31750 | 31700 | 31750 | 31700 | 4 |
| 370 | 20250318 | 131500 | 1407149375 | 31750 | 31700 | 31750 | 31700 | 228 |
| 371 | 20250318 | 131400 | 1399918975 | 31750 | 31750 | 31750 | 31750 | 5 |
| 372 | 20250318 | 131300 | 1399760225 | 31750 | 31750 | 31750 | 31700 | 544 |
| 373 | 20250318 | 131200 | 1382515175 | 31750 | 31700 | 31750 | 31700 | 140 |
| 374 | 20250318 | 131100 | 1378076775 | 31750 | 31750 | 31750 | 31750 | 14 |
| 375 | 20250318 | 131000 | 1377632275 | 31700 | 31750 | 31750 | 31700 | 254 |
| 376 | 20250318 | 130900 | 1369580275 | 31750 | 31750 | 31750 | 31750 | 0 |
| 377 | 20250318 | 130800 | 1369580275 | 31750 | 31850 | 31850 | 31700 | 62 |
| 378 | 20250318 | 130700 | 1367614325 | 31850 | 31850 | 31850 | 31850 | 2 |
| 379 | 20250318 | 130600 | 1367550625 | 31700 | 31700 | 31800 | 31700 | 1605 |
| 380 | 20250318 | 130500 | 1316548275 | 31700 | 31700 | 31700 | 31650 | 73 |
| 381 | 20250318 | 130400 | 1314236325 | 31700 | 31700 | 31700 | 31700 | 334 |
| 382 | 20250318 | 130300 | 1303648525 | 31700 | 31700 | 31700 | 31700 | 15 |
| 383 | 20250318 | 130200 | 1303173025 | 31700 | 31700 | 31800 | 31700 | 44 |
| 384 | 20250318 | 130100 | 1301778025 | 31700 | 31700 | 31850 | 31700 | 276 |
| 385 | 20250318 | 130000 | 1293025325 | 31750 | 31850 | 31850 | 31700 | 47 |
| 386 | 20250318 | 125900 | 1291534925 | 31750 | 31700 | 31900 | 31700 | 277 |
| 387 | 20250318 | 125800 | 1282753625 | 31900 | 31900 | 31900 | 31900 | 2 |
| 388 | 20250318 | 125700 | 1282689825 | 31700 | 31750 | 31750 | 31700 | 202 |
| 389 | 20250318 | 125600 | 1276286275 | 31750 | 31750 | 31750 | 31750 | 1 |
| 390 | 20250318 | 125500 | 1276254525 | 31750 | 31750 | 31900 | 31750 | 241 |
| 391 | 20250318 | 125400 | 1268602275 | 31900 | 31900 | 31900 | 31900 | 2 |
| 392 | 20250318 | 125300 | 1268538475 | 31750 | 31900 | 31900 | 31750 | 234 |
| 393 | 20250318 | 125200 | 1261108825 | 31900 | 31900 | 31900 | 31900 | 3 |
| 394 | 20250318 | 125100 | 1261013125 | 31750 | 31900 | 31900 | 31750 | 294 |
| 395 | 20250318 | 125000 | 1251678325 | 31800 | 31750 | 31850 | 31700 | 731 |
| 396 | 20250318 | 124900 | 1228468400 | 31750 | 31750 | 31750 | 31750 | 13 |
| 397 | 20250318 | 124800 | 1228055650 | 31750 | 31700 | 31800 | 31700 | 365 |
| 398 | 20250318 | 124700 | 1216467450 | 31750 | 31750 | 31750 | 31700 | 355 |
| 399 | 20250318 | 124600 | 1205196900 | 31750 | 31750 | 31750 | 31700 | 489 |
| 400 | 20250318 | 124500 | 1189681150 | 31800 | 31800 | 31800 | 31750 | 21 |
| 401 | 20250318 | 124400 | 1189014050 | 31800 | 31800 | 31900 | 31800 | 79 |
| 402 | 20250318 | 124300 | 1186501600 | 31850 | 31750 | 31900 | 31750 | 45 |
| 403 | 20250318 | 124200 | 1185069950 | 31900 | 31900 | 31900 | 31750 | 221 |
| 404 | 20250318 | 124100 | 1178052750 | 31800 | 31750 | 31950 | 31750 | 394 |
| 405 | 20250318 | 124000 | 1165541100 | 31900 | 31750 | 31900 | 31750 | 20 |
| 406 | 20250318 | 123900 | 1164905700 | 31950 | 31750 | 31950 | 31750 | 484 |
| 407 | 20250318 | 123800 | 1149538300 | 31950 | 31950 | 31950 | 31800 | 31 |
| 408 | 20250318 | 123700 | 1148552050 | 31800 | 32000 | 32000 | 31750 | 525 |
| 409 | 20250318 | 123600 | 1131861650 | 32000 | 32000 | 32000 | 32000 | 1 |
| 410 | 20250318 | 123500 | 1131829650 | 32000 | 31800 | 32000 | 31800 | 142 |
| 411 | 20250318 | 123400 | 1127313250 | 31800 | 31800 | 31800 | 31750 | 176 |
| 412 | 20250318 | 123300 | 1121718250 | 31800 | 31800 | 31850 | 31800 | 196 |
| 413 | 20250318 | 123200 | 1115485000 | 31850 | 31850 | 31850 | 31850 | 3 |
| 414 | 20250318 | 123100 | 1115389450 | 31850 | 32000 | 32000 | 31850 | 152 |
| 415 | 20250318 | 123000 | 1110548100 | 32000 | 31850 | 32000 | 31850 | 288 |
| 416 | 20250318 | 122900 | 1101375000 | 31900 | 32000 | 32000 | 31900 | 19 |
| 417 | 20250318 | 122800 | 1100768450 | 31950 | 31850 | 31950 | 31800 | 641 |
| 418 | 20250318 | 122700 | 1080361750 | 31850 | 31850 | 31850 | 31850 | 112 |
| 419 | 20250318 | 122600 | 1076794550 | 31850 | 31800 | 31850 | 31800 | 249 |
| 420 | 20250318 | 122500 | 1068876200 | 31850 | 31850 | 31850 | 31850 | 3 |
| 421 | 20250318 | 122400 | 1068780650 | 31850 | 32000 | 32000 | 31850 | 80 |
| 422 | 20250318 | 122300 | 1066232500 | 31850 | 31850 | 31850 | 31800 | 355 |
| 423 | 20250318 | 122200 | 1054928600 | 31850 | 32000 | 32000 | 31850 | 77 |
| 424 | 20250318 | 122100 | 1052475850 | 31850 | 31850 | 31850 | 31850 | 101 |
| 425 | 20250318 | 122000 | 1049259000 | 31850 | 31850 | 32000 | 31850 | 158 |
| 426 | 20250318 | 121900 | 1044226550 | 31850 | 31850 | 31850 | 31850 | 143 |
| 427 | 20250318 | 121800 | 1039672000 | 31900 | 31850 | 31900 | 31850 | 267 |
| 428 | 20250318 | 121700 | 1031164250 | 31850 | 31850 | 31850 | 31850 | 110 |
| 429 | 20250318 | 121600 | 1027660750 | 31850 | 31900 | 31900 | 31850 | 16 |
| 430 | 20250318 | 121500 | 1027151000 | 31900 | 31900 | 31900 | 31850 | 288 |
| 431 | 20250318 | 121400 | 1017978100 | 31900 | 31900 | 31900 | 31900 | 45 |
| 432 | 20250318 | 121300 | 1016542600 | 31900 | 32000 | 32000 | 31850 | 119 |
| 433 | 20250318 | 121200 | 1012747100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 434 | 20250318 | 121100 | 1012747100 | 32000 | 31950 | 32000 | 31900 | 521 |
| 435 | 20250318 | 121000 | 996127000 | 31950 | 31950 | 31950 | 31950 | 14 |
| 436 | 20250318 | 120900 | 995679700 | 31900 | 31950 | 31950 | 31900 | 155 |
| 437 | 20250318 | 120800 | 990735150 | 31950 | 31950 | 31950 | 31900 | 135 |
| 438 | 20250318 | 120700 | 986422600 | 32000 | 32000 | 32000 | 32000 | 4 |
| 439 | 20250318 | 120600 | 986294600 | 31950 | 31950 | 32000 | 31900 | 601 |
| 440 | 20250318 | 120500 | 967100000 | 31950 | 31950 | 31950 | 31950 | 1 |
| 441 | 20250318 | 120400 | 967068050 | 31950 | 31950 | 31950 | 31950 | 302 |
| 442 | 20250318 | 120300 | 957419150 | 32100 | 32100 | 32100 | 32100 | 1 |
| 443 | 20250318 | 120200 | 957387050 | 31950 | 32100 | 32100 | 31950 | 134 |
| 444 | 20250318 | 120100 | 953105450 | 32100 | 32100 | 32100 | 32100 | 1 |
| 445 | 20250318 | 120000 | 953073350 | 31950 | 32100 | 32100 | 31950 | 304 |
| 446 | 20250318 | 115900 | 943360250 | 32100 | 31950 | 32100 | 31950 | 173 |
| 447 | 20250318 | 115800 | 937832600 | 32100 | 32050 | 32100 | 32000 | 447 |
| 448 | 20250318 | 115700 | 923514500 | 32050 | 31900 | 32050 | 31900 | 346 |
| 449 | 20250318 | 115600 | 912476950 | 32050 | 32050 | 32050 | 32050 | 2 |
| 450 | 20250318 | 115500 | 912412850 | 32050 | 31900 | 32050 | 31900 | 232 |
| 451 | 20250318 | 115400 | 905007700 | 31950 | 31900 | 31950 | 31900 | 14 |
| 452 | 20250318 | 115300 | 904561050 | 31950 | 31950 | 31950 | 31850 | 414 |
| 453 | 20250318 | 115200 | 891348550 | 32100 | 31900 | 32100 | 31900 | 60 |
| 454 | 20250318 | 115100 | 889431200 | 31900 | 31900 | 32100 | 31850 | 325 |
| 455 | 20250318 | 115000 | 879068500 | 32100 | 31950 | 32100 | 31950 | 2 |
| 456 | 20250318 | 114900 | 879004450 | 31950 | 32100 | 32100 | 31850 | 476 |
| 457 | 20250318 | 114800 | 863819800 | 32100 | 31900 | 32100 | 31850 | 298 |
| 458 | 20250318 | 114700 | 854318400 | 32100 | 32100 | 32100 | 32100 | 3 |
| 459 | 20250318 | 114600 | 854222100 | 31900 | 31900 | 31900 | 31900 | 236 |
| 460 | 20250318 | 114500 | 846693700 | 32100 | 31950 | 32100 | 31950 | 8 |
| 461 | 20250318 | 114400 | 846437950 | 32100 | 32100 | 32100 | 31950 | 28 |
| 462 | 20250318 | 114300 | 845543050 | 31950 | 32100 | 32100 | 31950 | 72 |
| 463 | 20250318 | 114200 | 843242125 | 32000 | 32000 | 32150 | 31900 | 1007 |
| 464 | 20250318 | 114100 | 811048825 | 32100 | 32100 | 32100 | 32000 | 1192 |
| 465 | 20250318 | 114000 | 772903875 | 32050 | 32100 | 32100 | 32050 | 292 |
| 466 | 20250318 | 113900 | 763545175 | 32100 | 32100 | 32100 | 32100 | 3 |
| 467 | 20250318 | 113800 | 763448875 | 32100 | 32100 | 32100 | 32050 | 238 |
| 468 | 20250318 | 113700 | 755819325 | 32100 | 32100 | 32100 | 32100 | 102 |
| 469 | 20250318 | 113600 | 752545125 | 32150 | 32150 | 32150 | 32150 | 1 |
| 470 | 20250318 | 113500 | 752512975 | 32150 | 32100 | 32150 | 32100 | 163 |
| 471 | 20250318 | 113400 | 747280575 | 32150 | 32150 | 32150 | 32150 | 36 |
| 472 | 20250318 | 113300 | 746123175 | 32150 | 32150 | 32150 | 32100 | 362 |
| 473 | 20250318 | 113200 | 734502375 | 32150 | 32150 | 32150 | 32150 | 57 |
| 474 | 20250318 | 113100 | 732669825 | 32100 | 32150 | 32150 | 32100 | 119 |
| 475 | 20250318 | 113000 | 728849875 | 32150 | 32150 | 32150 | 32150 | 2 |
| 476 | 20250318 | 112900 | 728785575 | 32150 | 32150 | 32150 | 32050 | 344 |
| 477 | 20250318 | 112800 | 717756175 | 32150 | 32150 | 32150 | 32150 | 3 |
| 478 | 20250318 | 112700 | 717659725 | 32050 | 32150 | 32150 | 32050 | 167 |
| 479 | 20250318 | 112600 | 712307275 | 32150 | 32150 | 32150 | 32050 | 256 |
| 480 | 20250318 | 112500 | 704102075 | 32150 | 32000 | 32150 | 32000 | 173 |
| 481 | 20250318 | 112400 | 698561475 | 32000 | 32050 | 32050 | 32000 | 392 |
| 482 | 20250318 | 112300 | 686008225 | 32050 | 32050 | 32050 | 32050 | 1 |
| 483 | 20250318 | 112200 | 685976175 | 32000 | 32100 | 32150 | 32000 | 312 |
| 484 | 20250318 | 112100 | 675974625 | 32150 | 32150 | 32150 | 32150 | 1 |
| 485 | 20250318 | 112000 | 675942475 | 32150 | 32100 | 32150 | 32100 | 103 |
| 486 | 20250318 | 111900 | 672636025 | 32150 | 32150 | 32150 | 32150 | 1 |
| 487 | 20250318 | 111800 | 672603875 | 32150 | 32150 | 32150 | 32150 | 1 |
| 488 | 20250318 | 111700 | 672571725 | 32150 | 32150 | 32150 | 32150 | 1 |
| 489 | 20250318 | 111600 | 672539575 | 32100 | 32100 | 32150 | 32100 | 554 |
| 490 | 20250318 | 111500 | 654756125 | 32150 | 32150 | 32150 | 32150 | 2 |
| 491 | 20250318 | 111400 | 654691825 | 32150 | 32150 | 32150 | 32100 | 342 |
| 492 | 20250318 | 111300 | 643713125 | 32150 | 32150 | 32150 | 32150 | 8 |
| 493 | 20250318 | 111200 | 643455925 | 32150 | 32150 | 32150 | 32050 | 66 |
| 494 | 20250318 | 111100 | 641340375 | 32150 | 32150 | 32150 | 32150 | 1 |
| 495 | 20250318 | 111000 | 641308225 | 32100 | 32150 | 32150 | 32100 | 128 |
| 496 | 20250318 | 110900 | 637198875 | 32100 | 32100 | 32150 | 32100 | 135 |
| 497 | 20250318 | 110800 | 632865325 | 32150 | 32150 | 32150 | 32100 | 155 |
| 498 | 20250318 | 110700 | 627888825 | 32100 | 32200 | 32200 | 32050 | 340 |
| 499 | 20250318 | 110600 | 616985975 | 32200 | 32100 | 32200 | 32100 | 102 |
| 500 | 20250318 | 110500 | 613711575 | 32050 | 32050 | 32050 | 32050 | 2 |
| 501 | 20250318 | 110400 | 613647475 | 32100 | 32100 | 32200 | 32100 | 30 |
| 502 | 20250318 | 110300 | 612684375 | 32100 | 32100 | 32100 | 32100 | 9 |
| 503 | 20250318 | 110200 | 612395475 | 32100 | 32200 | 32200 | 32100 | 193 |
| 504 | 20250318 | 110100 | 606199975 | 32200 | 32200 | 32200 | 32200 | 0 |
| 505 | 20250318 | 110000 | 606199975 | 32200 | 32200 | 32200 | 32200 | 1 |
| 506 | 20250318 | 105900 | 606167775 | 32200 | 32200 | 32200 | 32200 | 13 |
| 507 | 20250318 | 105800 | 605749175 | 32200 | 32200 | 32200 | 32200 | 2 |
| 508 | 20250318 | 105700 | 605684775 | 32200 | 32200 | 32200 | 32200 | 1 |
| 509 | 20250318 | 105600 | 605652575 | 32200 | 32200 | 32200 | 32200 | 1 |
| 510 | 20250318 | 105500 | 605620375 | 32200 | 32200 | 32200 | 32200 | 2 |
| 511 | 20250318 | 105400 | 605555975 | 32200 | 32200 | 32200 | 32200 | 2 |
| 512 | 20250318 | 105300 | 605491575 | 32200 | 32200 | 32200 | 32200 | 1 |
| 513 | 20250318 | 105200 | 605459375 | 32200 | 32200 | 32200 | 32200 | 4 |
| 514 | 20250318 | 105100 | 605330575 | 32200 | 32150 | 32200 | 32150 | 335 |
| 515 | 20250318 | 105000 | 594558625 | 32050 | 32000 | 32050 | 32000 | 117 |
| 516 | 20250318 | 104900 | 590814175 | 32050 | 32050 | 32050 | 32000 | 61 |
| 517 | 20250318 | 104800 | 588862075 | 32050 | 32050 | 32050 | 32050 | 2 |
| 518 | 20250318 | 104700 | 588797975 | 32050 | 32100 | 32100 | 32000 | 1546 |
| 519 | 20250318 | 104600 | 539298175 | 32100 | 32150 | 32150 | 32100 | 255 |
| 520 | 20250318 | 104500 | 531112525 | 32150 | 32150 | 32150 | 32150 | 45 |
| 521 | 20250318 | 104400 | 529665775 | 32200 | 32200 | 32200 | 32150 | 13 |
| 522 | 20250318 | 104300 | 529247675 | 32150 | 32200 | 32200 | 32150 | 7 |
| 523 | 20250318 | 104200 | 529022575 | 32200 | 32150 | 32200 | 32150 | 9 |
| 524 | 20250318 | 104100 | 528733125 | 32200 | 32200 | 32200 | 32150 | 4 |
| 525 | 20250318 | 104000 | 528604375 | 32200 | 32200 | 32200 | 32150 | 66 |
| 526 | 20250318 | 103900 | 526482075 | 32200 | 32150 | 32200 | 32150 | 144 |
| 527 | 20250318 | 103800 | 521852275 | 32200 | 32200 | 32200 | 32150 | 16 |
| 528 | 20250318 | 103700 | 521337725 | 32200 | 32200 | 32200 | 32200 | 1 |
| 529 | 20250318 | 103600 | 521305525 | 32200 | 32150 | 32200 | 32150 | 2 |
| 530 | 20250318 | 103500 | 521241175 | 32200 | 32100 | 32250 | 32100 | 32 |
| 531 | 20250318 | 103400 | 520210825 | 32100 | 32200 | 32250 | 32100 | 221 |
| 532 | 20250318 | 103300 | 513115475 | 32200 | 32200 | 32250 | 32200 | 296 |
| 533 | 20250318 | 103200 | 503584225 | 32050 | 32250 | 32250 | 32050 | 134 |
| 534 | 20250318 | 103100 | 499279675 | 32250 | 32100 | 32250 | 32100 | 2 |
| 535 | 20250318 | 103000 | 499215325 | 32100 | 32250 | 32250 | 32100 | 153 |
| 536 | 20250318 | 102900 | 494299975 | 32150 | 32250 | 32250 | 32150 | 66 |
| 537 | 20250318 | 102800 | 492175575 | 32200 | 32250 | 32250 | 32200 | 110 |
| 538 | 20250318 | 102700 | 488633525 | 32250 | 32250 | 32250 | 32250 | 4 |
| 539 | 20250318 | 102600 | 488504525 | 32150 | 32200 | 32200 | 32150 | 60 |
| 540 | 20250318 | 102500 | 486575275 | 32200 | 32250 | 32250 | 32200 | 377 |
| 541 | 20250318 | 102400 | 474435225 | 32250 | 32250 | 32250 | 32250 | 7 |
| 542 | 20250318 | 102300 | 474209475 | 32250 | 32250 | 32250 | 32250 | 5 |
| 543 | 20250318 | 102200 | 474048225 | 32300 | 32300 | 32350 | 32250 | 176 |
| 544 | 20250318 | 102100 | 468366375 | 32300 | 32350 | 32350 | 32300 | 2 |
| 545 | 20250318 | 102000 | 468301725 | 32250 | 32300 | 32350 | 32250 | 428 |
| 546 | 20250318 | 101900 | 454498275 | 32350 | 32350 | 32350 | 32300 | 230 |
| 547 | 20250318 | 101800 | 447068925 | 32400 | 32350 | 32400 | 32350 | 53 |
| 548 | 20250318 | 101700 | 445354275 | 32350 | 32350 | 32350 | 32350 | 4 |
| 549 | 20250318 | 101600 | 445224875 | 32350 | 32350 | 32350 | 32350 | 334 |
| 550 | 20250318 | 101500 | 434419975 | 32400 | 32400 | 32400 | 32400 | 1 |
| 551 | 20250318 | 101400 | 434387575 | 32400 | 32450 | 32450 | 32400 | 73 |
| 552 | 20250318 | 101300 | 432022325 | 32450 | 32450 | 32450 | 32450 | 3 |
| 553 | 20250318 | 101200 | 431924975 | 32450 | 32450 | 32450 | 32450 | 36 |
| 554 | 20250318 | 101100 | 430756775 | 32400 | 32450 | 32450 | 32400 | 3 |
| 555 | 20250318 | 101000 | 430659525 | 32400 | 32400 | 32400 | 32400 | 120 |
| 556 | 20250318 | 100900 | 426771525 | 32450 | 32400 | 32450 | 32400 | 7 |
| 557 | 20250318 | 100800 | 426544575 | 32350 | 32350 | 32400 | 32350 | 115 |
| 558 | 20250318 | 100700 | 422824225 | 32350 | 32350 | 32350 | 32350 | 67 |
| 559 | 20250318 | 100600 | 420656775 | 32350 | 32350 | 32350 | 32350 | 1 |
| 560 | 20250318 | 100500 | 420624425 | 32350 | 32350 | 32350 | 32350 | 3 |
| 561 | 20250318 | 100400 | 420527375 | 32350 | 32350 | 32350 | 32350 | 129 |
| 562 | 20250318 | 100300 | 416354225 | 32350 | 32350 | 32350 | 32300 | 227 |
| 563 | 20250318 | 100200 | 409021825 | 32300 | 32350 | 32350 | 32300 | 77 |
| 564 | 20250318 | 100100 | 406534675 | 32350 | 32500 | 32500 | 32350 | 291 |
| 565 | 20250318 | 100000 | 397120475 | 32500 | 32500 | 32500 | 32500 | 1 |
| 566 | 20250318 | 095900 | 397087975 | 32350 | 32350 | 32500 | 32300 | 235 |
| 567 | 20250318 | 095800 | 389496575 | 32500 | 32300 | 32500 | 32300 | 55 |
| 568 | 20250318 | 095700 | 387719875 | 32400 | 32400 | 32400 | 32350 | 263 |
| 569 | 20250318 | 095600 | 379209325 | 32550 | 32400 | 32550 | 32400 | 131 |
| 570 | 20250318 | 095500 | 374964775 | 32550 | 32550 | 32550 | 32550 | 1 |
| 571 | 20250318 | 095400 | 374932225 | 32550 | 32550 | 32550 | 32550 | 1 |
| 572 | 20250318 | 095300 | 374899675 | 32550 | 32400 | 32550 | 32325 | 1678 |
| 573 | 20250318 | 095200 | 320589525 | 32400 | 32475 | 32475 | 32400 | 135 |
| 574 | 20250318 | 095100 | 316215450 | 32400 | 32400 | 32400 | 32400 | 50 |
| 575 | 20250318 | 095000 | 314595450 | 32550 | 32500 | 32550 | 32400 | 119 |
| 576 | 20250318 | 094900 | 310738750 | 32550 | 32400 | 32550 | 32400 | 8 |
| 577 | 20250318 | 094800 | 310479400 | 32450 | 32450 | 32450 | 32350 | 124 |
| 578 | 20250318 | 094700 | 306459500 | 32450 | 32450 | 32450 | 32450 | 1 |
| 579 | 20250318 | 094600 | 306427050 | 32450 | 32350 | 32450 | 32350 | 22 |
| 580 | 20250318 | 094500 | 305713350 | 32400 | 32450 | 32450 | 32400 | 246 |
| 581 | 20250318 | 094400 | 297742850 | 32450 | 32450 | 32450 | 32450 | 1 |
| 582 | 20250318 | 094300 | 297710400 | 32450 | 32450 | 32450 | 32400 | 102 |
| 583 | 20250318 | 094200 | 294405300 | 32450 | 32500 | 32500 | 32450 | 10 |
| 584 | 20250318 | 094100 | 294080350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 585 | 20250318 | 094000 | 294080350 | 32450 | 32500 | 32500 | 32450 | 520 |
| 586 | 20250318 | 093900 | 277205800 | 32550 | 32450 | 32550 | 32450 | 17 |
| 587 | 20250318 | 093800 | 276653350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 588 | 20250318 | 093700 | 276653350 | 32550 | 32550 | 32550 | 32550 | 6 |
| 589 | 20250318 | 093600 | 276458050 | 32550 | 32500 | 32550 | 32500 | 18 |
| 590 | 20250318 | 093500 | 275872600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 591 | 20250318 | 093400 | 275872600 | 32500 | 32550 | 32600 | 32500 | 178 |
| 592 | 20250318 | 093300 | 270086150 | 32600 | 32600 | 32600 | 32600 | 4 |
| 593 | 20250318 | 093200 | 269955750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 594 | 20250318 | 093100 | 269955750 | 32600 | 32550 | 32600 | 32550 | 6 |
| 595 | 20250318 | 093000 | 269760400 | 32600 | 32600 | 32600 | 32600 | 1 |
| 596 | 20250318 | 092900 | 269727800 | 32550 | 32550 | 32550 | 32500 | 219 |
| 597 | 20250318 | 092800 | 262608000 | 32500 | 32500 | 32500 | 32500 | 5 |
| 598 | 20250318 | 092700 | 262445500 | 32500 | 32500 | 32550 | 32500 | 33 |
| 599 | 20250318 | 092600 | 261372950 | 32550 | 32550 | 32550 | 32350 | 300 |
| 600 | 20250318 | 092500 | 251620300 | 32550 | 32550 | 32550 | 32500 | 166 |
| 601 | 20250318 | 092400 | 246217050 | 32550 | 32650 | 32650 | 32550 | 170 |
| 602 | 20250318 | 092300 | 240675950 | 32600 | 32700 | 32700 | 32600 | 22 |
| 603 | 20250318 | 092200 | 239958650 | 32700 | 32700 | 32700 | 32700 | 0 |
| 604 | 20250318 | 092100 | 239958650 | 32700 | 32650 | 32700 | 32600 | 354 |
| 605 | 20250318 | 092000 | 228410650 | 32700 | 32750 | 32750 | 32700 | 2 |
| 606 | 20250318 | 091900 | 228345200 | 32750 | 32750 | 32750 | 32750 | 20 |
| 607 | 20250318 | 091800 | 227690200 | 32800 | 32800 | 32800 | 32700 | 34 |
| 608 | 20250318 | 091700 | 226577800 | 32850 | 32750 | 32850 | 32750 | 2 |
| 609 | 20250318 | 091600 | 226512200 | 32800 | 32850 | 32900 | 32800 | 254 |
| 610 | 20250318 | 091500 | 218169100 | 32800 | 32750 | 32850 | 32750 | 483 |
| 611 | 20250318 | 091400 | 202326800 | 32750 | 32750 | 32750 | 32700 | 180 |
| 612 | 20250318 | 091300 | 196431850 | 32800 | 32750 | 32800 | 32750 | 247 |
| 613 | 20250318 | 091200 | 188342050 | 32750 | 32800 | 32800 | 32750 | 63 |
| 614 | 20250318 | 091100 | 186275950 | 32800 | 32850 | 32850 | 32750 | 43 |
| 615 | 20250318 | 091000 | 184864750 | 32800 | 32950 | 32950 | 32700 | 163 |
| 616 | 20250318 | 090900 | 179526550 | 32900 | 32750 | 32950 | 32750 | 407 |
| 617 | 20250318 | 090800 | 166145200 | 32800 | 32950 | 32950 | 32550 | 521 |
| 618 | 20250318 | 090700 | 149032250 | 32950 | 33000 | 33150 | 32900 | 763 |
| 619 | 20250318 | 090600 | 123844650 | 32950 | 32800 | 32950 | 32800 | 1372 |
| 620 | 20250318 | 090500 | 78716250 | 32750 | 32750 | 32800 | 32750 | 71 |
| 621 | 20250318 | 090400 | 76390700 | 32750 | 32700 | 32750 | 32650 | 105 |
| 622 | 20250318 | 090300 | 72958100 | 32750 | 32800 | 32850 | 32750 | 270 |
| 623 | 20250318 | 090200 | 64103800 | 32850 | 32750 | 32850 | 32600 | 678 |
| 624 | 20250318 | 090100 | 41872500 | 32750 | 32500 | 32800 | 32500 | 609 |
| 625 | 20250318 | 090000 | 21939500 | 32650 | 32200 | 32650 | 32200 | 677 |