32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 3 | 20250313 | 190200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20250313 | 190100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20250313 | 190000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20250313 | 185900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20250313 | 185800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20250313 | 185700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20250313 | 185600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20250313 | 185500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20250313 | 185400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20250313 | 185300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20250313 | 185200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20250313 | 185100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20250313 | 185000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20250313 | 184900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20250313 | 184800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20250313 | 184700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20250313 | 184600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20250313 | 184500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20250313 | 184400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20250313 | 184300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20250313 | 184200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20250313 | 184100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20250313 | 184000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20250313 | 183900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20250313 | 183800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20250313 | 183700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20250313 | 183600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20250313 | 183500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20250313 | 183400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20250313 | 183300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 33 | 20250313 | 183200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20250313 | 183100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20250313 | 183000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20250313 | 182900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20250313 | 182800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20250313 | 182700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20250313 | 182600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20250313 | 182500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20250313 | 182400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20250313 | 182300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20250313 | 182200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20250313 | 182100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20250313 | 182000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20250313 | 181900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20250313 | 181800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20250313 | 181700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20250313 | 181600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20250313 | 181500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20250313 | 181400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20250313 | 181300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20250313 | 181200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20250313 | 181100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20250313 | 181000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20250313 | 180900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20250313 | 180800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20250313 | 180700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20250313 | 180600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20250313 | 180500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20250313 | 180400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20250313 | 180300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 63 | 20250313 | 180200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20250313 | 180100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20250313 | 180000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20250313 | 175900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20250313 | 175800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20250313 | 175700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20250313 | 175600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20250313 | 175500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20250313 | 175400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20250313 | 175300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20250313 | 175200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20250313 | 175100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20250313 | 175000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20250313 | 174900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20250313 | 174800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20250313 | 174700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20250313 | 174600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20250313 | 174500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20250313 | 174400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20250313 | 174300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20250313 | 174200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20250313 | 174100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20250313 | 174000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20250313 | 173900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20250313 | 173800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20250313 | 173700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20250313 | 173600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20250313 | 173500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20250313 | 173400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20250313 | 173300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 93 | 20250313 | 173200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20250313 | 173100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20250313 | 173000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20250313 | 172900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20250313 | 172800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20250313 | 172700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20250313 | 172600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20250313 | 172500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20250313 | 172400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20250313 | 172300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20250313 | 172200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20250313 | 172100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20250313 | 172000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20250313 | 171900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20250313 | 171800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20250313 | 171700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20250313 | 171600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20250313 | 171500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20250313 | 171400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20250313 | 171300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20250313 | 171200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20250313 | 171100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20250313 | 171000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20250313 | 170900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20250313 | 170800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20250313 | 170700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20250313 | 170600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20250313 | 170500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20250313 | 170400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20250313 | 170300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 123 | 20250313 | 170200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20250313 | 170100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20250313 | 170000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20250313 | 165900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20250313 | 165800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20250313 | 165700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20250313 | 165600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20250313 | 165500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20250313 | 165400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20250313 | 165300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20250313 | 165200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20250313 | 165100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20250313 | 165000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20250313 | 164900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20250313 | 164800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20250313 | 164700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20250313 | 164600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20250313 | 164500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20250313 | 164400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20250313 | 164300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20250313 | 164200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20250313 | 164100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20250313 | 164000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20250313 | 163900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20250313 | 163800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20250313 | 163700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20250313 | 163600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20250313 | 163500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20250313 | 163400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20250313 | 163300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 153 | 20250313 | 163200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20250313 | 163100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20250313 | 163000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20250313 | 162900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20250313 | 162800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20250313 | 162700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20250313 | 162600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20250313 | 162500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20250313 | 162400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20250313 | 162300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20250313 | 162200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20250313 | 162100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20250313 | 162000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20250313 | 161900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20250313 | 161800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20250313 | 161700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20250313 | 161600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20250313 | 161500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20250313 | 161400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20250313 | 161300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20250313 | 161200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20250313 | 161100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20250313 | 161000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20250313 | 160900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20250313 | 160800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20250313 | 160700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20250313 | 160600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20250313 | 160500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20250313 | 160400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20250313 | 160300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 183 | 20250313 | 160200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20250313 | 160100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20250313 | 160000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20250313 | 155900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20250313 | 155800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20250313 | 155700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20250313 | 155600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20250313 | 155500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20250313 | 155400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20250313 | 155300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20250313 | 155200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20250313 | 155100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20250313 | 155000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20250313 | 154900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20250313 | 154800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20250313 | 154700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20250313 | 154600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20250313 | 154500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20250313 | 154400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20250313 | 154300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20250313 | 154200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20250313 | 154100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20250313 | 154000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20250313 | 153900 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20250313 | 153800 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20250313 | 153700 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20250313 | 153600 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20250313 | 153500 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20250313 | 153400 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20250313 | 153300 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 213 | 20250313 | 153200 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20250313 | 153100 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20250313 | 153000 | 14652118150 | 45500 | 45500 | 45500 | 45500 | 53208 |
| 216 | 20250313 | 152900 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 217 | 20250313 | 152800 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 218 | 20250313 | 152700 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 219 | 20250313 | 152600 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 220 | 20250313 | 152500 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 221 | 20250313 | 152400 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 222 | 20250313 | 152300 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 223 | 20250313 | 152200 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 224 | 20250313 | 152100 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 225 | 20250313 | 152000 | 12231154150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 226 | 20250313 | 151900 | 12231154150 | 45400 | 45400 | 45450 | 45350 | 703 |
| 227 | 20250313 | 151800 | 12199254000 | 45400 | 45400 | 45450 | 45350 | 1096 |
| 228 | 20250313 | 151700 | 12149498250 | 45400 | 45450 | 45450 | 45400 | 1598 |
| 229 | 20250313 | 151600 | 12076948050 | 45450 | 45500 | 45550 | 45400 | 2855 |
| 230 | 20250313 | 151500 | 11947101050 | 45550 | 45550 | 45550 | 45500 | 78 |
| 231 | 20250313 | 151400 | 11943551450 | 45550 | 45500 | 45550 | 45500 | 238 |
| 232 | 20250313 | 151300 | 11932719850 | 45550 | 45550 | 45550 | 45500 | 268 |
| 233 | 20250313 | 151200 | 11920521450 | 45550 | 45500 | 45550 | 45500 | 119 |
| 234 | 20250313 | 151100 | 11915105300 | 45550 | 45550 | 45550 | 45500 | 298 |
| 235 | 20250313 | 151000 | 11901546100 | 45550 | 45500 | 45600 | 45450 | 483 |
| 236 | 20250313 | 150900 | 11879568450 | 45550 | 45650 | 45650 | 45550 | 206 |
| 237 | 20250313 | 150800 | 11870180050 | 45650 | 45500 | 45650 | 45500 | 1020 |
| 238 | 20250313 | 150700 | 11823733200 | 45550 | 45600 | 45650 | 45500 | 871 |
| 239 | 20250313 | 150600 | 11784030550 | 45550 | 45500 | 45650 | 45500 | 869 |
| 240 | 20250313 | 150500 | 11744428700 | 45550 | 45550 | 45600 | 45500 | 1078 |
| 241 | 20250313 | 150400 | 11695314800 | 45550 | 45550 | 45600 | 45500 | 368 |
| 242 | 20250313 | 150300 | 11678553800 | 45550 | 45550 | 45650 | 45550 | 1084 |
| 243 | 20250313 | 150200 | 11629155900 | 45550 | 45550 | 45600 | 45500 | 1183 |
| 244 | 20250313 | 150100 | 11575270900 | 45600 | 45600 | 45650 | 45500 | 1146 |
| 245 | 20250313 | 150000 | 11523063450 | 45600 | 45600 | 45650 | 45500 | 654 |
| 246 | 20250313 | 145900 | 11493247850 | 45650 | 45600 | 45650 | 45500 | 746 |
| 247 | 20250313 | 145800 | 11459234600 | 45600 | 45650 | 45700 | 45500 | 1118 |
| 248 | 20250313 | 145700 | 11408238450 | 45700 | 45650 | 45700 | 45600 | 1301 |
| 249 | 20250313 | 145600 | 11348860850 | 45650 | 45650 | 45700 | 45550 | 1290 |
| 250 | 20250313 | 145500 | 11290004800 | 45650 | 45700 | 45750 | 45650 | 323 |
| 251 | 20250313 | 145400 | 11275239250 | 45750 | 45600 | 45750 | 45600 | 1257 |
| 252 | 20250313 | 145300 | 11217812900 | 45700 | 45750 | 45750 | 45600 | 758 |
| 253 | 20250313 | 145200 | 11183148750 | 45700 | 45700 | 45750 | 45600 | 948 |
| 254 | 20250313 | 145100 | 11139847050 | 45750 | 45750 | 45750 | 45700 | 171 |
| 255 | 20250313 | 145000 | 11132029400 | 45800 | 45850 | 45900 | 45700 | 954 |
| 256 | 20250313 | 144900 | 11088343050 | 45700 | 45750 | 45850 | 45650 | 1628 |
| 257 | 20250313 | 144800 | 11013828850 | 45800 | 45750 | 45850 | 45700 | 410 |
| 258 | 20250313 | 144700 | 10995054500 | 45750 | 45800 | 45800 | 45700 | 1003 |
| 259 | 20250313 | 144600 | 10949153800 | 45750 | 45750 | 45850 | 45700 | 872 |
| 260 | 20250313 | 144500 | 10909249800 | 45700 | 45750 | 45750 | 45700 | 924 |
| 261 | 20250313 | 144400 | 10867002350 | 45750 | 45750 | 45800 | 45700 | 1176 |
| 262 | 20250313 | 144300 | 10813217100 | 45700 | 45750 | 45800 | 45700 | 1472 |
| 263 | 20250313 | 144200 | 10745879650 | 45750 | 45800 | 45850 | 45750 | 588 |
| 264 | 20250313 | 144100 | 10718960700 | 45800 | 45700 | 45850 | 45700 | 354 |
| 265 | 20250313 | 144000 | 10702767150 | 45750 | 45800 | 45800 | 45700 | 841 |
| 266 | 20250313 | 143900 | 10664274650 | 45750 | 45800 | 45850 | 45750 | 446 |
| 267 | 20250313 | 143800 | 10643861200 | 45800 | 45800 | 45850 | 45750 | 335 |
| 268 | 20250313 | 143700 | 10628519750 | 45800 | 45750 | 45800 | 45750 | 549 |
| 269 | 20250313 | 143600 | 10603395100 | 45750 | 45800 | 45800 | 45750 | 558 |
| 270 | 20250313 | 143500 | 10577851800 | 45800 | 45800 | 45850 | 45700 | 938 |
| 271 | 20250313 | 143400 | 10534901400 | 45800 | 45750 | 45800 | 45750 | 480 |
| 272 | 20250313 | 143300 | 10512938150 | 45750 | 45700 | 45800 | 45650 | 1018 |
| 273 | 20250313 | 143200 | 10466381850 | 45650 | 45650 | 45700 | 45650 | 335 |
| 274 | 20250313 | 143100 | 10451080400 | 45650 | 45750 | 45750 | 45650 | 509 |
| 275 | 20250313 | 143000 | 10427815700 | 45800 | 45700 | 45800 | 45650 | 845 |
| 276 | 20250313 | 142900 | 10389167400 | 45700 | 45750 | 45750 | 45700 | 236 |
| 277 | 20250313 | 142800 | 10378372200 | 45750 | 45700 | 45750 | 45700 | 362 |
| 278 | 20250313 | 142700 | 10361821200 | 45650 | 45750 | 45800 | 45650 | 836 |
| 279 | 20250313 | 142600 | 10323585850 | 45750 | 45700 | 45750 | 45700 | 232 |
| 280 | 20250313 | 142500 | 10312972350 | 45700 | 45650 | 45750 | 45550 | 792 |
| 281 | 20250313 | 142400 | 10276827750 | 45600 | 45650 | 45650 | 45600 | 657 |
| 282 | 20250313 | 142300 | 10246844100 | 45650 | 45600 | 45650 | 45600 | 582 |
| 283 | 20250313 | 142200 | 10220279050 | 45600 | 45650 | 45650 | 45600 | 333 |
| 284 | 20250313 | 142100 | 10205087450 | 45650 | 45650 | 45700 | 45650 | 377 |
| 285 | 20250313 | 142000 | 10187870050 | 45700 | 45650 | 45700 | 45600 | 479 |
| 286 | 20250313 | 141900 | 10165993650 | 45550 | 45650 | 45700 | 45550 | 1118 |
| 287 | 20250313 | 141800 | 10115009150 | 45650 | 45750 | 45750 | 45650 | 277 |
| 288 | 20250313 | 141700 | 10102353000 | 45700 | 45750 | 45850 | 45650 | 775 |
| 289 | 20250313 | 141600 | 10066888650 | 45750 | 45750 | 45750 | 45650 | 599 |
| 290 | 20250313 | 141500 | 10039520750 | 45750 | 45750 | 45750 | 45650 | 735 |
| 291 | 20250313 | 141400 | 10005933500 | 45750 | 45650 | 45750 | 45650 | 530 |
| 292 | 20250313 | 141300 | 9981705350 | 45700 | 45650 | 45750 | 45650 | 725 |
| 293 | 20250313 | 141200 | 9948571800 | 45700 | 45700 | 45750 | 45650 | 720 |
| 294 | 20250313 | 141100 | 9915666950 | 45750 | 45700 | 45750 | 45650 | 265 |
| 295 | 20250313 | 141000 | 9903556350 | 45700 | 45700 | 45700 | 45600 | 376 |
| 296 | 20250313 | 140900 | 9886384800 | 45650 | 45650 | 45700 | 45600 | 686 |
| 297 | 20250313 | 140800 | 9855066850 | 45750 | 45800 | 45800 | 45650 | 418 |
| 298 | 20250313 | 140700 | 9835954700 | 45800 | 45750 | 45800 | 45650 | 397 |
| 299 | 20250313 | 140600 | 9817797400 | 45750 | 45650 | 45750 | 45600 | 1049 |
| 300 | 20250313 | 140500 | 9769843950 | 45650 | 45700 | 45750 | 45650 | 298 |
| 301 | 20250313 | 140400 | 9756228750 | 45700 | 45600 | 45700 | 45600 | 586 |
| 302 | 20250313 | 140300 | 9729473200 | 45650 | 45700 | 45750 | 45650 | 693 |
| 303 | 20250313 | 140200 | 9697817700 | 45650 | 45700 | 45750 | 45650 | 603 |
| 304 | 20250313 | 140100 | 9670256050 | 45700 | 45650 | 45750 | 45650 | 890 |
| 305 | 20250313 | 140000 | 9629569850 | 45700 | 45650 | 45700 | 45650 | 450 |
| 306 | 20250313 | 135900 | 9609012400 | 45700 | 45650 | 45700 | 45650 | 635 |
| 307 | 20250313 | 135800 | 9580013550 | 45650 | 45650 | 45700 | 45600 | 132 |
| 308 | 20250313 | 135700 | 9573988250 | 45650 | 45650 | 45650 | 45550 | 508 |
| 309 | 20250313 | 135600 | 9550810650 | 45650 | 45650 | 45650 | 45600 | 360 |
| 310 | 20250313 | 135500 | 9534383850 | 45650 | 45600 | 45700 | 45550 | 351 |
| 311 | 20250313 | 135400 | 9518379400 | 45600 | 45550 | 45700 | 45450 | 634 |
| 312 | 20250313 | 135300 | 9489473000 | 45550 | 45600 | 45600 | 45500 | 709 |
| 313 | 20250313 | 135200 | 9457188300 | 45600 | 45600 | 45600 | 45550 | 142 |
| 314 | 20250313 | 135100 | 9450715750 | 45600 | 45550 | 45600 | 45500 | 1273 |
| 315 | 20250313 | 135000 | 9392754800 | 45550 | 45550 | 45550 | 45500 | 710 |
| 316 | 20250313 | 134900 | 9360427900 | 45550 | 45650 | 45650 | 45500 | 629 |
| 317 | 20250313 | 134800 | 9331767450 | 45650 | 45650 | 45650 | 45550 | 1100 |
| 318 | 20250313 | 134700 | 9281580750 | 45650 | 45650 | 45650 | 45600 | 201 |
| 319 | 20250313 | 134600 | 9272412750 | 45650 | 45600 | 45650 | 45550 | 662 |
| 320 | 20250313 | 134500 | 9242219100 | 45600 | 45600 | 45650 | 45550 | 536 |
| 321 | 20250313 | 134400 | 9217774650 | 45650 | 45600 | 45650 | 45550 | 741 |
| 322 | 20250313 | 134300 | 9183993500 | 45600 | 45550 | 45600 | 45550 | 508 |
| 323 | 20250313 | 134200 | 9160840150 | 45600 | 45550 | 45600 | 45550 | 513 |
| 324 | 20250313 | 134100 | 9137464050 | 45600 | 45650 | 45650 | 45600 | 451 |
| 325 | 20250313 | 134000 | 9116891000 | 45650 | 45600 | 45650 | 45550 | 384 |
| 326 | 20250313 | 133900 | 9099378700 | 45600 | 45650 | 45650 | 45500 | 293 |
| 327 | 20250313 | 133800 | 9086022400 | 45650 | 45600 | 45650 | 45500 | 960 |
| 328 | 20250313 | 133700 | 9042270950 | 45600 | 45600 | 45700 | 45500 | 440 |
| 329 | 20250313 | 133600 | 9022207100 | 45550 | 45650 | 45700 | 45550 | 1132 |
| 330 | 20250313 | 133500 | 8970582800 | 45650 | 45500 | 45650 | 45500 | 1364 |
| 331 | 20250313 | 133400 | 8908399250 | 45500 | 45650 | 45650 | 45500 | 659 |
| 332 | 20250313 | 133300 | 8878361900 | 45650 | 45550 | 45650 | 45500 | 432 |
| 333 | 20250313 | 133200 | 8858677000 | 45550 | 45600 | 45650 | 45500 | 871 |
| 334 | 20250313 | 133100 | 8819012150 | 45600 | 45550 | 45600 | 45500 | 2322 |
| 335 | 20250313 | 133000 | 8713271250 | 45600 | 45600 | 45600 | 45550 | 468 |
| 336 | 20250313 | 132900 | 8691944950 | 45600 | 45650 | 45650 | 45550 | 791 |
| 337 | 20250313 | 132800 | 8655886250 | 45650 | 45700 | 45700 | 45600 | 1477 |
| 338 | 20250313 | 132700 | 8588484800 | 45700 | 45700 | 45700 | 45650 | 513 |
| 339 | 20250313 | 132600 | 8565053650 | 45700 | 45750 | 45750 | 45650 | 773 |
| 340 | 20250313 | 132500 | 8529732850 | 45700 | 45700 | 45750 | 45700 | 785 |
| 341 | 20250313 | 132400 | 8493844900 | 45700 | 45700 | 45700 | 45700 | 248 |
| 342 | 20250313 | 132300 | 8482511300 | 45700 | 45800 | 45800 | 45700 | 720 |
| 343 | 20250313 | 132200 | 8449601550 | 45800 | 45800 | 45800 | 45750 | 549 |
| 344 | 20250313 | 132100 | 8424466850 | 45800 | 45800 | 45800 | 45750 | 215 |
| 345 | 20250313 | 132000 | 8414621700 | 45800 | 45850 | 45850 | 45800 | 391 |
| 346 | 20250313 | 131900 | 8396708200 | 45800 | 45900 | 45900 | 45800 | 453 |
| 347 | 20250313 | 131800 | 8375937700 | 45900 | 45900 | 46000 | 45850 | 252 |
| 348 | 20250313 | 131700 | 8364371000 | 46000 | 45900 | 46000 | 45800 | 633 |
| 349 | 20250313 | 131600 | 8335318850 | 45950 | 45850 | 45950 | 45800 | 428 |
| 350 | 20250313 | 131500 | 8315676800 | 45950 | 45900 | 45950 | 45850 | 420 |
| 351 | 20250313 | 131400 | 8296385900 | 45850 | 45800 | 45900 | 45800 | 410 |
| 352 | 20250313 | 131300 | 8277593750 | 45800 | 45850 | 45900 | 45800 | 331 |
| 353 | 20250313 | 131200 | 8262423700 | 45850 | 45850 | 45900 | 45750 | 450 |
| 354 | 20250313 | 131100 | 8241795200 | 45900 | 45950 | 46000 | 45850 | 264 |
| 355 | 20250313 | 131000 | 8229675750 | 45950 | 45950 | 46050 | 45900 | 312 |
| 356 | 20250313 | 130900 | 8215344700 | 46000 | 45950 | 46000 | 45950 | 472 |
| 357 | 20250313 | 130800 | 8193639250 | 45950 | 45950 | 46000 | 45900 | 309 |
| 358 | 20250313 | 130700 | 8179435850 | 45950 | 45900 | 46000 | 45850 | 696 |
| 359 | 20250313 | 130600 | 8147471000 | 45900 | 45850 | 45950 | 45850 | 539 |
| 360 | 20250313 | 130500 | 8122740700 | 45850 | 45800 | 45850 | 45800 | 447 |
| 361 | 20250313 | 130400 | 8102251150 | 45800 | 45750 | 45850 | 45750 | 1340 |
| 362 | 20250313 | 130300 | 8040872950 | 45750 | 45750 | 45800 | 45750 | 145 |
| 363 | 20250313 | 130200 | 8034235350 | 45750 | 45750 | 45750 | 45700 | 356 |
| 364 | 20250313 | 130100 | 8017948850 | 45750 | 45725 | 45750 | 45700 | 494 |
| 365 | 20250313 | 130000 | 7995357325 | 45750 | 45750 | 45750 | 45700 | 177 |
| 366 | 20250313 | 125900 | 7987259650 | 45750 | 45700 | 45750 | 45700 | 268 |
| 367 | 20250313 | 125800 | 7975000950 | 45750 | 45750 | 45750 | 45700 | 325 |
| 368 | 20250313 | 125700 | 7960132550 | 45750 | 45850 | 45850 | 45750 | 360 |
| 369 | 20250313 | 125600 | 7943650350 | 45850 | 45800 | 45850 | 45800 | 494 |
| 370 | 20250313 | 125500 | 7921006650 | 45800 | 45750 | 45800 | 45750 | 325 |
| 371 | 20250313 | 125400 | 7906127600 | 45750 | 45800 | 45850 | 45750 | 274 |
| 372 | 20250313 | 125300 | 7893583950 | 45800 | 45800 | 45850 | 45800 | 241 |
| 373 | 20250313 | 125200 | 7882540450 | 45800 | 45850 | 45900 | 45800 | 475 |
| 374 | 20250313 | 125100 | 7860754200 | 45850 | 45750 | 45850 | 45750 | 274 |
| 375 | 20250313 | 125000 | 7848210600 | 45800 | 45750 | 45800 | 45750 | 272 |
| 376 | 20250313 | 124900 | 7835763250 | 45750 | 45750 | 45800 | 45700 | 518 |
| 377 | 20250313 | 124800 | 7812060800 | 45750 | 45800 | 45800 | 45700 | 492 |
| 378 | 20250313 | 124700 | 7789550900 | 45800 | 45850 | 45850 | 45800 | 181 |
| 379 | 20250313 | 124600 | 7781256900 | 45850 | 45750 | 45850 | 45750 | 546 |
| 380 | 20250313 | 124500 | 7756256000 | 45800 | 45750 | 45800 | 45750 | 302 |
| 381 | 20250313 | 124400 | 7742431050 | 45800 | 45750 | 45800 | 45750 | 541 |
| 382 | 20250313 | 124300 | 7717665950 | 45800 | 45800 | 45850 | 45750 | 284 |
| 383 | 20250313 | 124200 | 7704656150 | 45800 | 45900 | 45900 | 45750 | 271 |
| 384 | 20250313 | 124100 | 7692239800 | 45800 | 45900 | 45900 | 45800 | 405 |
| 385 | 20250313 | 124000 | 7673675550 | 45850 | 45800 | 45850 | 45800 | 142 |
| 386 | 20250313 | 123900 | 7667165400 | 45850 | 45900 | 45900 | 45850 | 306 |
| 387 | 20250313 | 123800 | 7653128150 | 45900 | 45850 | 45900 | 45800 | 521 |
| 388 | 20250313 | 123700 | 7629242800 | 45850 | 45850 | 45850 | 45800 | 92 |
| 389 | 20250313 | 123600 | 7625025450 | 45800 | 45900 | 45900 | 45750 | 648 |
| 390 | 20250313 | 123500 | 7595314500 | 45850 | 45900 | 45950 | 45850 | 255 |
| 391 | 20250313 | 123400 | 7583610100 | 45900 | 45900 | 45900 | 45850 | 180 |
| 392 | 20250313 | 123300 | 7575349400 | 45900 | 45900 | 45950 | 45800 | 483 |
| 393 | 20250313 | 123200 | 7553181400 | 45950 | 45850 | 45950 | 45850 | 159 |
| 394 | 20250313 | 123100 | 7545878500 | 45850 | 45950 | 45950 | 45800 | 344 |
| 395 | 20250313 | 123000 | 7530094750 | 45950 | 45900 | 45950 | 45850 | 516 |
| 396 | 20250313 | 122900 | 7506419550 | 45900 | 45950 | 45950 | 45900 | 1519 |
| 397 | 20250313 | 122800 | 7436687700 | 45950 | 45950 | 45950 | 45900 | 242 |
| 398 | 20250313 | 122700 | 7425569850 | 45950 | 45950 | 45950 | 45900 | 381 |
| 399 | 20250313 | 122600 | 7408068850 | 45950 | 45900 | 45950 | 45900 | 515 |
| 400 | 20250313 | 122500 | 7384405500 | 45950 | 45950 | 45950 | 45950 | 205 |
| 401 | 20250313 | 122400 | 7374985750 | 45950 | 45950 | 46000 | 45900 | 205 |
| 402 | 20250313 | 122300 | 7365563800 | 45950 | 45900 | 46000 | 45900 | 559 |
| 403 | 20250313 | 122200 | 7339878050 | 45900 | 45900 | 45900 | 45850 | 2116 |
| 404 | 20250313 | 122100 | 7242775400 | 45900 | 45850 | 45900 | 45850 | 252 |
| 405 | 20250313 | 122000 | 7231216100 | 45900 | 45900 | 45900 | 45850 | 715 |
| 406 | 20250313 | 121900 | 7198417650 | 45900 | 45850 | 45900 | 45850 | 197 |
| 407 | 20250313 | 121800 | 7189376600 | 45900 | 45900 | 45900 | 45850 | 340 |
| 408 | 20250313 | 121700 | 7173780250 | 45900 | 45900 | 45900 | 45850 | 570 |
| 409 | 20250313 | 121600 | 7147623700 | 45900 | 45850 | 45900 | 45850 | 482 |
| 410 | 20250313 | 121500 | 7125516250 | 45900 | 45850 | 45900 | 45850 | 386 |
| 411 | 20250313 | 121400 | 7107810200 | 45900 | 45900 | 45900 | 45850 | 311 |
| 412 | 20250313 | 121300 | 7093542700 | 45900 | 45850 | 45900 | 45800 | 557 |
| 413 | 20250313 | 121200 | 7067994250 | 45850 | 45800 | 45900 | 45800 | 310 |
| 414 | 20250313 | 121100 | 7053787550 | 45800 | 45850 | 45900 | 45750 | 778 |
| 415 | 20250313 | 121000 | 7018149100 | 45850 | 45850 | 45900 | 45800 | 332 |
| 416 | 20250313 | 120900 | 7002921250 | 45850 | 45900 | 45900 | 45800 | 1478 |
| 417 | 20250313 | 120800 | 6935152050 | 45850 | 45950 | 45950 | 45850 | 737 |
| 418 | 20250313 | 120700 | 6901333450 | 45950 | 45950 | 45950 | 45900 | 373 |
| 419 | 20250313 | 120600 | 6884200300 | 45900 | 45950 | 45950 | 45900 | 197 |
| 420 | 20250313 | 120500 | 6875148950 | 45950 | 45950 | 45950 | 45900 | 336 |
| 421 | 20250313 | 120400 | 6859722550 | 45900 | 45950 | 46000 | 45900 | 332 |
| 422 | 20250313 | 120300 | 6844461150 | 45950 | 45950 | 45950 | 45900 | 258 |
| 423 | 20250313 | 120200 | 6832606100 | 45900 | 45950 | 46000 | 45900 | 340 |
| 424 | 20250313 | 120100 | 6816987700 | 46000 | 45950 | 46000 | 45950 | 245 |
| 425 | 20250313 | 120000 | 6805724850 | 45950 | 45950 | 45950 | 45900 | 480 |
| 426 | 20250313 | 115900 | 6783678950 | 46000 | 46000 | 46000 | 45900 | 374 |
| 427 | 20250313 | 115800 | 6766491800 | 45950 | 45950 | 46050 | 45950 | 188 |
| 428 | 20250313 | 115700 | 6757844050 | 45950 | 45950 | 46050 | 45900 | 380 |
| 429 | 20250313 | 115600 | 6740365650 | 45950 | 45950 | 45950 | 45900 | 516 |
| 430 | 20250313 | 115500 | 6716667700 | 45950 | 45950 | 45950 | 45900 | 152 |
| 431 | 20250313 | 115400 | 6709684300 | 45950 | 45950 | 46000 | 45900 | 651 |
| 432 | 20250313 | 115300 | 6679759850 | 45950 | 45950 | 46000 | 45900 | 525 |
| 433 | 20250313 | 115200 | 6655632600 | 46000 | 45950 | 46050 | 45950 | 183 |
| 434 | 20250313 | 115100 | 6647211300 | 46050 | 46000 | 46050 | 45950 | 526 |
| 435 | 20250313 | 115000 | 6623015950 | 46000 | 45900 | 46000 | 45900 | 469 |
| 436 | 20250313 | 114900 | 6601460025 | 45900 | 45950 | 45950 | 45900 | 281 |
| 437 | 20250313 | 114800 | 6588554375 | 45950 | 46000 | 46000 | 45900 | 213 |
| 438 | 20250313 | 114700 | 6578762025 | 45950 | 46000 | 46000 | 45900 | 346 |
| 439 | 20250313 | 114600 | 6562870425 | 45950 | 46000 | 46000 | 45950 | 243 |
| 440 | 20250313 | 114500 | 6551699175 | 46000 | 46000 | 46000 | 45900 | 249 |
| 441 | 20250313 | 114400 | 6540254975 | 46000 | 46000 | 46000 | 45950 | 365 |
| 442 | 20250313 | 114300 | 6523479525 | 46000 | 46000 | 46000 | 45950 | 249 |
| 443 | 20250313 | 114200 | 6512032425 | 46000 | 46000 | 46050 | 45950 | 246 |
| 444 | 20250313 | 114100 | 6500716225 | 46000 | 45950 | 46000 | 45900 | 436 |
| 445 | 20250313 | 114000 | 6480674025 | 45950 | 45950 | 46000 | 45900 | 294 |
| 446 | 20250313 | 113900 | 6467165775 | 45950 | 46000 | 46000 | 45900 | 176 |
| 447 | 20250313 | 113800 | 6459078125 | 46000 | 45900 | 46000 | 45900 | 209 |
| 448 | 20250313 | 113700 | 6449474225 | 45900 | 45900 | 45950 | 45900 | 442 |
| 449 | 20250313 | 113600 | 6429175625 | 45900 | 45950 | 46000 | 45900 | 244 |
| 450 | 20250313 | 113500 | 6417963650 | 45900 | 45950 | 45950 | 45850 | 647 |
| 451 | 20250313 | 113400 | 6388268500 | 45950 | 45950 | 45950 | 45900 | 476 |
| 452 | 20250313 | 113300 | 6366402700 | 45950 | 45950 | 45950 | 45900 | 200 |
| 453 | 20250313 | 113200 | 6357213200 | 45950 | 45950 | 45950 | 45900 | 431 |
| 454 | 20250313 | 113100 | 6337414350 | 45950 | 46050 | 46050 | 45900 | 779 |
| 455 | 20250313 | 113000 | 6301618750 | 46050 | 46050 | 46050 | 46000 | 332 |
| 456 | 20250313 | 112900 | 6286339150 | 46000 | 46100 | 46100 | 46000 | 173 |
| 457 | 20250313 | 112800 | 6278369700 | 46100 | 46050 | 46100 | 46000 | 524 |
| 458 | 20250313 | 112700 | 6254243150 | 46050 | 46000 | 46050 | 46000 | 833 |
| 459 | 20250313 | 112600 | 6215908450 | 45950 | 46000 | 46050 | 45950 | 235 |
| 460 | 20250313 | 112500 | 6205097700 | 46000 | 46050 | 46050 | 46000 | 528 |
| 461 | 20250313 | 112400 | 6180799600 | 46000 | 46050 | 46050 | 45900 | 942 |
| 462 | 20250313 | 112300 | 6137526000 | 46050 | 46000 | 46050 | 46000 | 256 |
| 463 | 20250313 | 112200 | 6125742450 | 45950 | 46100 | 46100 | 45950 | 991 |
| 464 | 20250313 | 112100 | 6080130950 | 46100 | 46050 | 46100 | 46050 | 230 |
| 465 | 20250313 | 112000 | 6069530250 | 46050 | 46000 | 46100 | 45950 | 1122 |
| 466 | 20250313 | 111900 | 6017931100 | 46050 | 46100 | 46150 | 46000 | 1530 |
| 467 | 20250313 | 111800 | 5947509750 | 46100 | 46150 | 46150 | 46050 | 666 |
| 468 | 20250313 | 111700 | 5916805650 | 46150 | 46150 | 46150 | 46100 | 173 |
| 469 | 20250313 | 111600 | 5908823550 | 46150 | 46150 | 46150 | 46100 | 303 |
| 470 | 20250313 | 111500 | 5894846600 | 46150 | 46150 | 46200 | 46100 | 320 |
| 471 | 20250313 | 111400 | 5880077650 | 46150 | 46200 | 46200 | 46150 | 187 |
| 472 | 20250313 | 111300 | 5871444600 | 46150 | 46150 | 46200 | 46100 | 514 |
| 473 | 20250313 | 111200 | 5847731150 | 46150 | 46250 | 46250 | 46150 | 1510 |
| 474 | 20250313 | 111100 | 5778021200 | 46200 | 46400 | 46400 | 46150 | 695 |
| 475 | 20250313 | 111000 | 5745874400 | 46400 | 46400 | 46450 | 46300 | 683 |
| 476 | 20250313 | 110900 | 5714189850 | 46400 | 46450 | 46450 | 46350 | 718 |
| 477 | 20250313 | 110800 | 5680879250 | 46400 | 46450 | 46450 | 46350 | 835 |
| 478 | 20250313 | 110700 | 5642128250 | 46450 | 46400 | 46450 | 46350 | 777 |
| 479 | 20250313 | 110600 | 5606074600 | 46400 | 46450 | 46500 | 46350 | 695 |
| 480 | 20250313 | 110500 | 5573825200 | 46450 | 46450 | 46500 | 46400 | 1304 |
| 481 | 20250313 | 110400 | 5513269625 | 46400 | 46400 | 46450 | 46400 | 563 |
| 482 | 20250313 | 110300 | 5487127675 | 46350 | 46400 | 46450 | 46350 | 500 |
| 483 | 20250313 | 110200 | 5463918475 | 46400 | 46400 | 46400 | 46350 | 632 |
| 484 | 20250313 | 110100 | 5434594425 | 46400 | 46450 | 46450 | 46350 | 500 |
| 485 | 20250313 | 110000 | 5411394475 | 46400 | 46450 | 46450 | 46350 | 571 |
| 486 | 20250313 | 105900 | 5384903450 | 46400 | 46350 | 46450 | 46350 | 721 |
| 487 | 20250313 | 105800 | 5351459750 | 46350 | 46400 | 46450 | 46350 | 604 |
| 488 | 20250313 | 105700 | 5323444550 | 46400 | 46450 | 46500 | 46300 | 769 |
| 489 | 20250313 | 105600 | 5287762450 | 46450 | 46350 | 46450 | 46350 | 558 |
| 490 | 20250313 | 105500 | 5261860550 | 46400 | 46400 | 46400 | 46350 | 754 |
| 491 | 20250313 | 105400 | 5226875900 | 46450 | 46450 | 46450 | 46350 | 787 |
| 492 | 20250313 | 105300 | 5190364975 | 46450 | 46400 | 46450 | 46400 | 2010 |
| 493 | 20250313 | 105200 | 5097038525 | 46400 | 46400 | 46450 | 46350 | 1936 |
| 494 | 20250313 | 105100 | 5007182375 | 46400 | 46350 | 46400 | 46350 | 1764 |
| 495 | 20250313 | 105000 | 4925373025 | 46350 | 46300 | 46350 | 46250 | 3731 |
| 496 | 20250313 | 104900 | 4752615375 | 46300 | 46250 | 46300 | 46200 | 1164 |
| 497 | 20250313 | 104800 | 4698778775 | 46250 | 46250 | 46250 | 46200 | 617 |
| 498 | 20250313 | 104700 | 4670259850 | 46250 | 46250 | 46250 | 46200 | 1278 |
| 499 | 20250313 | 104600 | 4611168850 | 46250 | 46200 | 46250 | 46200 | 502 |
| 500 | 20250313 | 104500 | 4587967600 | 46200 | 46200 | 46250 | 46150 | 1415 |
| 501 | 20250313 | 104400 | 4522595500 | 46200 | 46200 | 46250 | 46150 | 440 |
| 502 | 20250313 | 104300 | 4502264400 | 46200 | 46150 | 46250 | 46150 | 936 |
| 503 | 20250313 | 104200 | 4459023150 | 46100 | 46300 | 46300 | 46100 | 1820 |
| 504 | 20250313 | 104100 | 4374948075 | 46200 | 46250 | 46250 | 46200 | 993 |
| 505 | 20250313 | 104000 | 4329029100 | 46250 | 46250 | 46250 | 46200 | 378 |
| 506 | 20250313 | 103900 | 4311547300 | 46250 | 46200 | 46250 | 46150 | 652 |
| 507 | 20250313 | 103800 | 4281409425 | 46200 | 46250 | 46300 | 46200 | 558 |
| 508 | 20250313 | 103700 | 4255600600 | 46250 | 46250 | 46250 | 46200 | 916 |
| 509 | 20250313 | 103600 | 4213247950 | 46250 | 46200 | 46250 | 46150 | 983 |
| 510 | 20250313 | 103500 | 4167825475 | 46150 | 46175 | 46200 | 46150 | 665 |
| 511 | 20250313 | 103400 | 4137116125 | 46200 | 46100 | 46200 | 46050 | 433 |
| 512 | 20250313 | 103300 | 4117140675 | 46100 | 46075 | 46200 | 46050 | 1173 |
| 513 | 20250313 | 103200 | 4063071250 | 46100 | 46050 | 46150 | 46000 | 778 |
| 514 | 20250313 | 103100 | 4027235550 | 46050 | 46050 | 46100 | 46050 | 479 |
| 515 | 20250313 | 103000 | 4005158300 | 46100 | 46250 | 46250 | 46100 | 1161 |
| 516 | 20250313 | 102900 | 3951558300 | 46250 | 46250 | 46250 | 46150 | 1813 |
| 517 | 20250313 | 102800 | 3867761300 | 46225 | 46250 | 46250 | 46225 | 402 |
| 518 | 20250313 | 102700 | 3849169025 | 46250 | 46200 | 46250 | 46175 | 1188 |
| 519 | 20250313 | 102600 | 3794273425 | 46175 | 46175 | 46200 | 46175 | 1002 |
| 520 | 20250313 | 102500 | 3747987225 | 46200 | 46050 | 46200 | 46050 | 2172 |
| 521 | 20250313 | 102400 | 3647732000 | 46050 | 46050 | 46125 | 46000 | 583 |
| 522 | 20250313 | 102300 | 3620877875 | 46050 | 46050 | 46100 | 46000 | 1075 |
| 523 | 20250313 | 102200 | 3571351350 | 46100 | 46050 | 46100 | 46050 | 182 |
| 524 | 20250313 | 102100 | 3562962900 | 46050 | 46150 | 46150 | 46050 | 558 |
| 525 | 20250313 | 102000 | 3537222975 | 46150 | 46100 | 46150 | 46050 | 1078 |
| 526 | 20250313 | 101900 | 3487525000 | 46100 | 46050 | 46100 | 46050 | 504 |
| 527 | 20250313 | 101800 | 3464298650 | 46100 | 46050 | 46100 | 46000 | 1046 |
| 528 | 20250313 | 101700 | 3416130500 | 46000 | 46050 | 46100 | 46000 | 728 |
| 529 | 20250313 | 101600 | 3382625275 | 46050 | 45950 | 46050 | 45950 | 1665 |
| 530 | 20250313 | 101500 | 3306051375 | 46000 | 45950 | 46000 | 45900 | 1443 |
| 531 | 20250313 | 101400 | 3239740375 | 45950 | 45900 | 45950 | 45850 | 1152 |
| 532 | 20250313 | 101300 | 3186844125 | 45900 | 45900 | 45900 | 45800 | 512 |
| 533 | 20250313 | 101200 | 3163362525 | 45850 | 45850 | 45900 | 45800 | 342 |
| 534 | 20250313 | 101100 | 3147682075 | 45900 | 45850 | 45900 | 45800 | 581 |
| 535 | 20250313 | 101000 | 3121041950 | 45850 | 45750 | 45850 | 45750 | 535 |
| 536 | 20250313 | 100900 | 3096549900 | 45800 | 45700 | 45800 | 45700 | 360 |
| 537 | 20250313 | 100800 | 3080084050 | 45750 | 45850 | 45900 | 45750 | 979 |
| 538 | 20250313 | 100700 | 3035228725 | 45800 | 45800 | 45850 | 45800 | 452 |
| 539 | 20250313 | 100600 | 3014524125 | 45850 | 45800 | 45850 | 45800 | 321 |
| 540 | 20250313 | 100500 | 2999818725 | 45800 | 45900 | 45900 | 45750 | 1721 |
| 541 | 20250313 | 100400 | 2920926925 | 45900 | 45900 | 45900 | 45850 | 579 |
| 542 | 20250313 | 100300 | 2894356375 | 45850 | 45900 | 45900 | 45850 | 1033 |
| 543 | 20250313 | 100200 | 2846958175 | 45900 | 45900 | 45900 | 45800 | 1020 |
| 544 | 20250313 | 100100 | 2800197225 | 45900 | 45900 | 45900 | 45850 | 376 |
| 545 | 20250313 | 100000 | 2782947325 | 45900 | 45850 | 45900 | 45850 | 712 |
| 546 | 20250313 | 095900 | 2750302075 | 45850 | 45850 | 45850 | 45800 | 218 |
| 547 | 20250313 | 095800 | 2740308225 | 45850 | 45800 | 45850 | 45750 | 957 |
| 548 | 20250313 | 095700 | 2696480900 | 45850 | 45850 | 45850 | 45825 | 316 |
| 549 | 20250313 | 095600 | 2681992425 | 45850 | 45800 | 45850 | 45750 | 701 |
| 550 | 20250313 | 095500 | 2649905975 | 45800 | 45800 | 45800 | 45750 | 1403 |
| 551 | 20250313 | 095400 | 2585664575 | 45800 | 45750 | 45800 | 45700 | 801 |
| 552 | 20250313 | 095300 | 2549013325 | 45750 | 45600 | 45750 | 45550 | 5407 |
| 553 | 20250313 | 095200 | 2302251750 | 45600 | 45600 | 45600 | 45550 | 728 |
| 554 | 20250313 | 095100 | 2269079875 | 45600 | 45500 | 45600 | 45500 | 1024 |
| 555 | 20250313 | 095000 | 2222467275 | 45500 | 45500 | 45500 | 45450 | 289 |
| 556 | 20250313 | 094900 | 2209317875 | 45500 | 45400 | 45500 | 45400 | 433 |
| 557 | 20250313 | 094800 | 2189641225 | 45400 | 45450 | 45450 | 45400 | 3047 |
| 558 | 20250313 | 094700 | 2051296825 | 45500 | 45500 | 45550 | 45450 | 701 |
| 559 | 20250313 | 094600 | 2019402875 | 45450 | 45500 | 45500 | 45450 | 161 |
| 560 | 20250313 | 094500 | 2012081525 | 45450 | 45500 | 45500 | 45450 | 461 |
| 561 | 20250313 | 094400 | 1991125725 | 45450 | 45500 | 45600 | 45400 | 3173 |
| 562 | 20250313 | 094300 | 1846789675 | 45500 | 45550 | 45575 | 45500 | 2258 |
| 563 | 20250313 | 094200 | 1743936425 | 45550 | 45500 | 45550 | 45500 | 933 |
| 564 | 20250313 | 094100 | 1701480725 | 45500 | 45425 | 45500 | 45425 | 682 |
| 565 | 20250313 | 094000 | 1670479075 | 45450 | 45450 | 45450 | 45450 | 145 |
| 566 | 20250313 | 093900 | 1663888825 | 45450 | 45400 | 45450 | 45400 | 1111 |
| 567 | 20250313 | 093800 | 1613445625 | 45450 | 45450 | 45450 | 45450 | 464 |
| 568 | 20250313 | 093700 | 1592356825 | 45450 | 45450 | 45450 | 45400 | 355 |
| 569 | 20250313 | 093600 | 1576222225 | 45450 | 45500 | 45500 | 45450 | 590 |
| 570 | 20250313 | 093500 | 1549396475 | 45500 | 45500 | 45500 | 45500 | 279 |
| 571 | 20250313 | 093400 | 1536701975 | 45500 | 45550 | 45550 | 45450 | 1073 |
| 572 | 20250313 | 093300 | 1487875375 | 45500 | 45550 | 45550 | 45500 | 257 |
| 573 | 20250313 | 093200 | 1476169175 | 45500 | 45550 | 45550 | 45500 | 1122 |
| 574 | 20250313 | 093100 | 1425074325 | 45550 | 45500 | 45550 | 45500 | 1298 |
| 575 | 20250313 | 093000 | 1365972775 | 45500 | 45450 | 45500 | 45450 | 3837 |
| 576 | 20250313 | 092900 | 1191434625 | 45450 | 45450 | 45500 | 45450 | 178 |
| 577 | 20250313 | 092800 | 1183344475 | 45450 | 45450 | 45500 | 45400 | 527 |
| 578 | 20250313 | 092700 | 1159392725 | 45500 | 45400 | 45500 | 45400 | 1010 |
| 579 | 20250313 | 092600 | 1113495175 | 45350 | 45350 | 45400 | 45350 | 176 |
| 580 | 20250313 | 092500 | 1105505375 | 45400 | 45350 | 45450 | 45350 | 961 |
| 581 | 20250313 | 092400 | 1061879525 | 45350 | 45350 | 45350 | 45300 | 1062 |
| 582 | 20250313 | 092300 | 1013731825 | 45350 | 45350 | 45400 | 45350 | 547 |
| 583 | 20250313 | 092200 | 988924275 | 45400 | 45350 | 45400 | 45350 | 612 |
| 584 | 20250313 | 092100 | 961155725 | 45350 | 45350 | 45350 | 45300 | 574 |
| 585 | 20250313 | 092000 | 935136675 | 45350 | 45250 | 45350 | 45250 | 229 |
| 586 | 20250313 | 091900 | 924760525 | 45250 | 45200 | 45300 | 45200 | 419 |
| 587 | 20250313 | 091800 | 905801825 | 45200 | 45250 | 45250 | 45150 | 1386 |
| 588 | 20250313 | 091700 | 843144175 | 45250 | 45300 | 45300 | 45250 | 15 |
| 589 | 20250313 | 091600 | 842464925 | 45250 | 45150 | 45350 | 45150 | 3006 |
| 590 | 20250313 | 091500 | 706442075 | 45150 | 45150 | 45200 | 45150 | 612 |
| 591 | 20250313 | 091400 | 678783025 | 45200 | 45250 | 45250 | 45150 | 387 |
| 592 | 20250313 | 091300 | 661301075 | 45300 | 45200 | 45300 | 45150 | 323 |
| 593 | 20250313 | 091200 | 646690125 | 45150 | 45200 | 45200 | 45150 | 126 |
| 594 | 20250313 | 091100 | 640997575 | 45100 | 45150 | 45200 | 45050 | 1383 |
| 595 | 20250313 | 091000 | 578569825 | 45150 | 45100 | 45150 | 45050 | 1261 |
| 596 | 20250313 | 090900 | 521711575 | 45100 | 45100 | 45100 | 45050 | 1609 |
| 597 | 20250313 | 090800 | 449185425 | 45050 | 45150 | 45150 | 45050 | 1814 |
| 598 | 20250313 | 090700 | 367406525 | 45100 | 45100 | 45200 | 45100 | 866 |
| 599 | 20250313 | 090600 | 328317850 | 45100 | 45200 | 45200 | 45100 | 792 |
| 600 | 20250313 | 090500 | 292557000 | 45100 | 45100 | 45300 | 45100 | 912 |
| 601 | 20250313 | 090400 | 251357350 | 45150 | 45250 | 45300 | 45100 | 412 |
| 602 | 20250313 | 090300 | 232723000 | 45100 | 45200 | 45250 | 45100 | 639 |
| 603 | 20250313 | 090200 | 203877950 | 45250 | 45200 | 45300 | 45050 | 779 |
| 604 | 20250313 | 090100 | 168658100 | 45200 | 45300 | 45300 | 45050 | 1086 |
| 605 | 20250313 | 090000 | 119632100 | 45250 | 45200 | 45400 | 45050 | 2645 |