31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 3 | 20250317 | 184100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20250317 | 184000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20250317 | 183900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20250317 | 183800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20250317 | 183700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20250317 | 183600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20250317 | 183500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20250317 | 183400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20250317 | 183300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20250317 | 183200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20250317 | 183100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20250317 | 183000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20250317 | 182900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20250317 | 182800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20250317 | 182700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20250317 | 182600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20250317 | 182500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20250317 | 182400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20250317 | 182300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20250317 | 182200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20250317 | 182100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20250317 | 182000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20250317 | 181900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20250317 | 181800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20250317 | 181700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20250317 | 181600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20250317 | 181500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20250317 | 181400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20250317 | 181300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20250317 | 181200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 33 | 20250317 | 181100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20250317 | 181000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20250317 | 180900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20250317 | 180800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20250317 | 180700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20250317 | 180600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20250317 | 180500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20250317 | 180400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20250317 | 180300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20250317 | 180200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20250317 | 180100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20250317 | 180000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20250317 | 175900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20250317 | 175800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20250317 | 175700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20250317 | 175600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20250317 | 175500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20250317 | 175400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20250317 | 175300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20250317 | 175200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20250317 | 175100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20250317 | 175000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20250317 | 174900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20250317 | 174800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20250317 | 174700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20250317 | 174600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20250317 | 174500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20250317 | 174400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20250317 | 174300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20250317 | 174200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 63 | 20250317 | 174100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20250317 | 174000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20250317 | 173900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20250317 | 173800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20250317 | 173700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20250317 | 173600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20250317 | 173500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20250317 | 173400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20250317 | 173300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20250317 | 173200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20250317 | 173100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20250317 | 173000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20250317 | 172900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20250317 | 172800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20250317 | 172700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20250317 | 172600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20250317 | 172500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20250317 | 172400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20250317 | 172300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20250317 | 172200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20250317 | 172100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20250317 | 172000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20250317 | 171900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20250317 | 171800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20250317 | 171700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20250317 | 171600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20250317 | 171500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20250317 | 171400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20250317 | 171300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20250317 | 171200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 93 | 20250317 | 171100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20250317 | 171000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20250317 | 170900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20250317 | 170800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20250317 | 170700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20250317 | 170600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20250317 | 170500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20250317 | 170400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20250317 | 170300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20250317 | 170200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20250317 | 170100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20250317 | 170000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20250317 | 165900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20250317 | 165800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20250317 | 165700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20250317 | 165600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20250317 | 165500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20250317 | 165400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20250317 | 165300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20250317 | 165200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20250317 | 165100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20250317 | 165000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20250317 | 164900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20250317 | 164800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20250317 | 164700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20250317 | 164600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20250317 | 164500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20250317 | 164400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20250317 | 164300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20250317 | 164200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 123 | 20250317 | 164100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20250317 | 164000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20250317 | 163900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20250317 | 163800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20250317 | 163700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20250317 | 163600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20250317 | 163500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20250317 | 163400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20250317 | 163300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20250317 | 163200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20250317 | 163100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20250317 | 163000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20250317 | 162900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20250317 | 162800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20250317 | 162700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20250317 | 162600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20250317 | 162500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20250317 | 162400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20250317 | 162300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20250317 | 162200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20250317 | 162100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20250317 | 162000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20250317 | 161900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20250317 | 161800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20250317 | 161700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20250317 | 161600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20250317 | 161500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20250317 | 161400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20250317 | 161300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20250317 | 161200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 153 | 20250317 | 161100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20250317 | 161000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20250317 | 160900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20250317 | 160800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20250317 | 160700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20250317 | 160600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20250317 | 160500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20250317 | 160400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20250317 | 160300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20250317 | 160200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20250317 | 160100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20250317 | 160000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20250317 | 155900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20250317 | 155800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20250317 | 155700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20250317 | 155600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20250317 | 155500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20250317 | 155400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20250317 | 155300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20250317 | 155200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20250317 | 155100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20250317 | 155000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20250317 | 154900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20250317 | 154800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20250317 | 154700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20250317 | 154600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20250317 | 154500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20250317 | 154400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20250317 | 154300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20250317 | 154200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 183 | 20250317 | 154100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20250317 | 154000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20250317 | 153900 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20250317 | 153800 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20250317 | 153700 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20250317 | 153600 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20250317 | 153500 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20250317 | 153400 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20250317 | 153300 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20250317 | 153200 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20250317 | 153100 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20250317 | 153000 | 11616777000 | 29150 | 29150 | 29150 | 29150 | 33513 |
| 195 | 20250317 | 152900 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 196 | 20250317 | 152800 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 197 | 20250317 | 152700 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 198 | 20250317 | 152600 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 199 | 20250317 | 152500 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 200 | 20250317 | 152400 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 201 | 20250317 | 152300 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 202 | 20250317 | 152200 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 203 | 20250317 | 152100 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 204 | 20250317 | 152000 | 10639873050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 205 | 20250317 | 151900 | 10639873050 | 29050 | 29000 | 29100 | 29000 | 1074 |
| 206 | 20250317 | 151800 | 10608634700 | 29050 | 29000 | 29050 | 29000 | 513 |
| 207 | 20250317 | 151700 | 10593742600 | 29050 | 29000 | 29050 | 29000 | 936 |
| 208 | 20250317 | 151600 | 10566581900 | 29050 | 28950 | 29100 | 28950 | 1346 |
| 209 | 20250317 | 151500 | 10527549600 | 28950 | 29000 | 29050 | 28950 | 3579 |
| 210 | 20250317 | 151400 | 10423809350 | 28950 | 29050 | 29100 | 28950 | 2418 |
| 211 | 20250317 | 151300 | 10353660400 | 29050 | 29050 | 29100 | 29000 | 1340 |
| 212 | 20250317 | 151200 | 10314730050 | 29050 | 29050 | 29100 | 29000 | 1249 |
| 213 | 20250317 | 151100 | 10278446050 | 29050 | 29050 | 29100 | 29000 | 1186 |
| 214 | 20250317 | 151000 | 10243984100 | 29100 | 29050 | 29100 | 29050 | 1260 |
| 215 | 20250317 | 150900 | 10207357300 | 29100 | 29100 | 29100 | 29050 | 1195 |
| 216 | 20250317 | 150800 | 10172621050 | 29100 | 29050 | 29100 | 29050 | 2009 |
| 217 | 20250317 | 150700 | 10114207100 | 29100 | 29050 | 29100 | 29050 | 850 |
| 218 | 20250317 | 150600 | 10089491150 | 29050 | 29000 | 29100 | 28950 | 4371 |
| 219 | 20250317 | 150500 | 9962644450 | 28950 | 29000 | 29000 | 28950 | 698 |
| 220 | 20250317 | 150400 | 9942425425 | 28950 | 29000 | 29000 | 28950 | 545 |
| 221 | 20250317 | 150300 | 9926639375 | 28950 | 29000 | 29000 | 28950 | 1675 |
| 222 | 20250317 | 150200 | 9878136975 | 28950 | 29000 | 29000 | 28950 | 612 |
| 223 | 20250317 | 150100 | 9860410425 | 28950 | 29050 | 29050 | 28950 | 4545 |
| 224 | 20250317 | 150000 | 9728648425 | 29000 | 28950 | 29050 | 28950 | 3510 |
| 225 | 20250317 | 145900 | 9626895175 | 28950 | 28950 | 29000 | 28900 | 1864 |
| 226 | 20250317 | 145800 | 9572921575 | 28950 | 28900 | 28950 | 28900 | 929 |
| 227 | 20250317 | 145700 | 9546058625 | 28950 | 28950 | 29000 | 28900 | 997 |
| 228 | 20250317 | 145600 | 9517223875 | 28950 | 28950 | 29000 | 28900 | 1100 |
| 229 | 20250317 | 145500 | 9485379875 | 28950 | 29000 | 29000 | 28900 | 961 |
| 230 | 20250317 | 145400 | 9457559975 | 28950 | 28900 | 29000 | 28900 | 1171 |
| 231 | 20250317 | 145300 | 9423633725 | 28950 | 28950 | 29000 | 28900 | 1339 |
| 232 | 20250317 | 145200 | 9384872075 | 28950 | 29000 | 29000 | 28900 | 876 |
| 233 | 20250317 | 145100 | 9359506625 | 28950 | 28950 | 29000 | 28900 | 1585 |
| 234 | 20250317 | 145000 | 9313641725 | 28950 | 28950 | 29000 | 28900 | 1836 |
| 235 | 20250317 | 144900 | 9260505575 | 28950 | 28900 | 29000 | 28900 | 1319 |
| 236 | 20250317 | 144800 | 9222322075 | 28950 | 28950 | 29000 | 28900 | 1097 |
| 237 | 20250317 | 144700 | 9190559825 | 28950 | 28950 | 29000 | 28950 | 1003 |
| 238 | 20250317 | 144600 | 9161509075 | 28950 | 29000 | 29000 | 28950 | 908 |
| 239 | 20250317 | 144500 | 9135212725 | 28950 | 28950 | 29000 | 28900 | 2803 |
| 240 | 20250317 | 144400 | 9054044025 | 28950 | 29000 | 29000 | 28900 | 2420 |
| 241 | 20250317 | 144300 | 8984019675 | 28950 | 28950 | 29000 | 28900 | 860 |
| 242 | 20250317 | 144200 | 8959121325 | 29000 | 28950 | 29000 | 28900 | 913 |
| 243 | 20250317 | 144100 | 8932696475 | 28950 | 28950 | 29000 | 28900 | 1025 |
| 244 | 20250317 | 144000 | 8903021175 | 29000 | 29000 | 29000 | 28900 | 1088 |
| 245 | 20250317 | 143900 | 8871512425 | 28950 | 28950 | 29000 | 28950 | 863 |
| 246 | 20250317 | 143800 | 8846520275 | 29000 | 28950 | 29000 | 28950 | 766 |
| 247 | 20250317 | 143700 | 8824332075 | 28950 | 29000 | 29000 | 28950 | 1518 |
| 248 | 20250317 | 143600 | 8780354375 | 29000 | 28950 | 29000 | 28950 | 709 |
| 249 | 20250317 | 143500 | 8759819075 | 28950 | 28950 | 29000 | 28950 | 1017 |
| 250 | 20250317 | 143400 | 8730365675 | 29000 | 29000 | 29050 | 28950 | 1060 |
| 251 | 20250317 | 143300 | 8699659375 | 29000 | 29000 | 29050 | 28950 | 782 |
| 252 | 20250317 | 143200 | 8676994675 | 28950 | 29000 | 29000 | 28950 | 1114 |
| 253 | 20250317 | 143100 | 8644728625 | 28950 | 28900 | 29000 | 28900 | 687 |
| 254 | 20250317 | 143000 | 8624834975 | 28950 | 28950 | 29000 | 28900 | 825 |
| 255 | 20250317 | 142900 | 8600949775 | 28950 | 29000 | 29050 | 28900 | 1088 |
| 256 | 20250317 | 142800 | 8569430775 | 28950 | 29000 | 29050 | 28900 | 1094 |
| 257 | 20250317 | 142700 | 8537755825 | 28950 | 28950 | 29050 | 28900 | 1030 |
| 258 | 20250317 | 142600 | 8507938525 | 29000 | 29000 | 29000 | 28950 | 1099 |
| 259 | 20250317 | 142500 | 8476109975 | 29000 | 29000 | 29050 | 28950 | 1010 |
| 260 | 20250317 | 142400 | 8446839925 | 28950 | 29000 | 29050 | 28950 | 1376 |
| 261 | 20250317 | 142300 | 8406959075 | 29000 | 29050 | 29050 | 28950 | 1261 |
| 262 | 20250317 | 142200 | 8370393525 | 29000 | 29000 | 29050 | 29000 | 1017 |
| 263 | 20250317 | 142100 | 8340890025 | 29000 | 29000 | 29050 | 28950 | 897 |
| 264 | 20250317 | 142000 | 8314870825 | 29000 | 29050 | 29100 | 29000 | 3761 |
| 265 | 20250317 | 141900 | 8205653575 | 29050 | 29050 | 29150 | 29050 | 747 |
| 266 | 20250317 | 141800 | 8183939875 | 29100 | 29100 | 29150 | 29050 | 1018 |
| 267 | 20250317 | 141700 | 8154341375 | 29050 | 29100 | 29150 | 29050 | 2724 |
| 268 | 20250317 | 141600 | 8075121075 | 29100 | 29000 | 29100 | 29000 | 3324 |
| 269 | 20250317 | 141500 | 7978540575 | 29000 | 29050 | 29050 | 29000 | 706 |
| 270 | 20250317 | 141400 | 7958059075 | 29000 | 29000 | 29050 | 29000 | 947 |
| 271 | 20250317 | 141300 | 7930582775 | 29000 | 29000 | 29050 | 29000 | 2984 |
| 272 | 20250317 | 141200 | 7843941525 | 29000 | 29000 | 29050 | 29000 | 597 |
| 273 | 20250317 | 141100 | 7826621975 | 29000 | 29050 | 29050 | 29000 | 1162 |
| 274 | 20250317 | 141000 | 7792904975 | 29050 | 29000 | 29050 | 29000 | 713 |
| 275 | 20250317 | 140900 | 7772220675 | 29050 | 29000 | 29050 | 29000 | 728 |
| 276 | 20250317 | 140800 | 7751098275 | 29050 | 29000 | 29050 | 29000 | 839 |
| 277 | 20250317 | 140700 | 7726757625 | 29000 | 28950 | 29050 | 28900 | 3699 |
| 278 | 20250317 | 140600 | 7619497525 | 28900 | 28950 | 29000 | 28900 | 1860 |
| 279 | 20250317 | 140500 | 7565663875 | 29000 | 29000 | 29000 | 28950 | 990 |
| 280 | 20250317 | 140400 | 7536990725 | 29000 | 28950 | 29000 | 28950 | 773 |
| 281 | 20250317 | 140300 | 7514599125 | 29000 | 28975 | 29000 | 28950 | 894 |
| 282 | 20250317 | 140200 | 7488705875 | 28975 | 28950 | 29000 | 28950 | 737 |
| 283 | 20250317 | 140100 | 7467359225 | 29000 | 28950 | 29000 | 28950 | 581 |
| 284 | 20250317 | 140000 | 7450532575 | 28950 | 28950 | 29000 | 28950 | 1475 |
| 285 | 20250317 | 135900 | 7407793975 | 28950 | 28950 | 29000 | 28950 | 962 |
| 286 | 20250317 | 135800 | 7379936225 | 28950 | 28950 | 29000 | 28900 | 1022 |
| 287 | 20250317 | 135700 | 7350356225 | 28950 | 29000 | 29000 | 28900 | 1112 |
| 288 | 20250317 | 135600 | 7318168825 | 29000 | 28950 | 29000 | 28900 | 984 |
| 289 | 20250317 | 135500 | 7289692625 | 28950 | 28950 | 29000 | 28900 | 532 |
| 290 | 20250317 | 135400 | 7274291475 | 28900 | 28950 | 29000 | 28900 | 915 |
| 291 | 20250317 | 135300 | 7247800075 | 28950 | 28950 | 29000 | 28950 | 1121 |
| 292 | 20250317 | 135200 | 7215329725 | 28950 | 28900 | 29000 | 28900 | 826 |
| 293 | 20250317 | 135100 | 7191424375 | 28900 | 28950 | 29000 | 28900 | 1489 |
| 294 | 20250317 | 135000 | 7148366725 | 28950 | 28900 | 29000 | 28900 | 625 |
| 295 | 20250317 | 134900 | 7130289625 | 28950 | 28950 | 29000 | 28900 | 714 |
| 296 | 20250317 | 134800 | 7109629625 | 28900 | 28900 | 29000 | 28900 | 597 |
| 297 | 20250317 | 134700 | 7092363675 | 28900 | 29000 | 29000 | 28900 | 520 |
| 298 | 20250317 | 134600 | 7077322525 | 28900 | 28950 | 29000 | 28900 | 732 |
| 299 | 20250317 | 134500 | 7056135175 | 28950 | 28950 | 29000 | 28900 | 1150 |
| 300 | 20250317 | 134400 | 7022850925 | 29000 | 28950 | 29000 | 28900 | 563 |
| 301 | 20250317 | 134300 | 7006557125 | 28900 | 28900 | 29000 | 28900 | 427 |
| 302 | 20250317 | 134200 | 6994196475 | 28950 | 28900 | 29000 | 28900 | 589 |
| 303 | 20250317 | 134100 | 6977159375 | 28900 | 28950 | 29000 | 28900 | 825 |
| 304 | 20250317 | 134000 | 6953308475 | 28950 | 28950 | 29000 | 28900 | 328 |
| 305 | 20250317 | 133900 | 6943818225 | 28900 | 29000 | 29000 | 28900 | 1200 |
| 306 | 20250317 | 133800 | 6909107825 | 28950 | 28900 | 29000 | 28900 | 301 |
| 307 | 20250317 | 133700 | 6900392025 | 28900 | 28950 | 29000 | 28900 | 1132 |
| 308 | 20250317 | 133600 | 6867630975 | 28950 | 29000 | 29000 | 28900 | 516 |
| 309 | 20250317 | 133500 | 6852704175 | 28900 | 28900 | 29000 | 28900 | 720 |
| 310 | 20250317 | 133400 | 6831854925 | 28950 | 29000 | 29000 | 28900 | 677 |
| 311 | 20250317 | 133300 | 6812272175 | 28950 | 28900 | 29000 | 28900 | 430 |
| 312 | 20250317 | 133200 | 6799830925 | 28900 | 28950 | 29000 | 28900 | 662 |
| 313 | 20250317 | 133100 | 6780670125 | 29000 | 28900 | 29000 | 28900 | 578 |
| 314 | 20250317 | 133000 | 6763939325 | 28950 | 28850 | 28950 | 28850 | 1577 |
| 315 | 20250317 | 132900 | 6718349275 | 28850 | 28850 | 28900 | 28850 | 536 |
| 316 | 20250317 | 132800 | 6702880375 | 28850 | 28850 | 28900 | 28850 | 327 |
| 317 | 20250317 | 132700 | 6693445875 | 28850 | 28850 | 28900 | 28800 | 445 |
| 318 | 20250317 | 132600 | 6680615525 | 28800 | 28850 | 28900 | 28800 | 2083 |
| 319 | 20250317 | 132500 | 6620507775 | 28850 | 28850 | 28850 | 28800 | 1900 |
| 320 | 20250317 | 132400 | 6565713475 | 28850 | 28850 | 28900 | 28850 | 631 |
| 321 | 20250317 | 132300 | 6547500625 | 28850 | 28850 | 28900 | 28850 | 317 |
| 322 | 20250317 | 132200 | 6538354225 | 28850 | 28900 | 28900 | 28850 | 460 |
| 323 | 20250317 | 132100 | 6525080075 | 28850 | 28900 | 28950 | 28850 | 489 |
| 324 | 20250317 | 132000 | 6510950325 | 28900 | 28900 | 28950 | 28850 | 264 |
| 325 | 20250317 | 131900 | 6503327825 | 28850 | 28850 | 28950 | 28850 | 472 |
| 326 | 20250317 | 131800 | 6489699225 | 28900 | 28850 | 28900 | 28850 | 286 |
| 327 | 20250317 | 131700 | 6481444075 | 28900 | 28850 | 28950 | 28800 | 1353 |
| 328 | 20250317 | 131600 | 6442423625 | 28950 | 28850 | 28950 | 28850 | 421 |
| 329 | 20250317 | 131500 | 6430266625 | 28850 | 28800 | 28900 | 28800 | 671 |
| 330 | 20250317 | 131400 | 6410923725 | 28900 | 28850 | 28950 | 28800 | 1872 |
| 331 | 20250317 | 131300 | 6356880075 | 28850 | 28850 | 28900 | 28750 | 5299 |
| 332 | 20250317 | 131200 | 6204272375 | 28850 | 28850 | 28900 | 28800 | 461 |
| 333 | 20250317 | 131100 | 6190970125 | 28850 | 28850 | 28850 | 28800 | 467 |
| 334 | 20250317 | 131000 | 6177508875 | 28900 | 28850 | 28900 | 28800 | 513 |
| 335 | 20250317 | 130900 | 6162713675 | 28900 | 28850 | 28900 | 28850 | 428 |
| 336 | 20250317 | 130800 | 6150358425 | 28850 | 28900 | 28900 | 28850 | 459 |
| 337 | 20250317 | 130700 | 6137111825 | 28850 | 28900 | 28900 | 28850 | 347 |
| 338 | 20250317 | 130600 | 6127100375 | 28850 | 28850 | 28900 | 28850 | 876 |
| 339 | 20250317 | 130500 | 6101820075 | 28850 | 28850 | 28950 | 28800 | 1373 |
| 340 | 20250317 | 130400 | 6062216275 | 28900 | 28850 | 28950 | 28850 | 663 |
| 341 | 20250317 | 130300 | 6043067725 | 28850 | 28900 | 28950 | 28850 | 1382 |
| 342 | 20250317 | 130200 | 6003170425 | 28900 | 28900 | 28950 | 28850 | 364 |
| 343 | 20250317 | 130100 | 5992652975 | 28850 | 28900 | 28900 | 28850 | 337 |
| 344 | 20250317 | 130000 | 5982923625 | 28900 | 28900 | 29000 | 28800 | 3283 |
| 345 | 20250317 | 125900 | 5888132525 | 29000 | 28950 | 29000 | 28900 | 144 |
| 346 | 20250317 | 125800 | 5883960475 | 29000 | 28950 | 29000 | 28900 | 474 |
| 347 | 20250317 | 125700 | 5870244825 | 28950 | 28950 | 29000 | 28950 | 273 |
| 348 | 20250317 | 125600 | 5862334050 | 28950 | 29000 | 29000 | 28950 | 203 |
| 349 | 20250317 | 125500 | 5856456525 | 28950 | 29000 | 29000 | 28950 | 380 |
| 350 | 20250317 | 125400 | 5845451925 | 28950 | 29000 | 29000 | 28950 | 124 |
| 351 | 20250317 | 125300 | 5841857425 | 29000 | 28950 | 29000 | 28950 | 678 |
| 352 | 20250317 | 125200 | 5822225075 | 28950 | 29000 | 29000 | 28950 | 432 |
| 353 | 20250317 | 125100 | 5809715525 | 28950 | 28950 | 29000 | 28950 | 281 |
| 354 | 20250317 | 125000 | 5801574375 | 29000 | 28950 | 29000 | 28950 | 89 |
| 355 | 20250317 | 124900 | 5798994375 | 28950 | 29000 | 29000 | 28950 | 1270 |
| 356 | 20250317 | 124800 | 5762224825 | 29000 | 28950 | 29000 | 28900 | 1168 |
| 357 | 20250317 | 124700 | 5728390275 | 28900 | 28950 | 28950 | 28900 | 52 |
| 358 | 20250317 | 124600 | 5726886775 | 28900 | 28950 | 28950 | 28900 | 292 |
| 359 | 20250317 | 124500 | 5718436475 | 28950 | 28950 | 28950 | 28900 | 111 |
| 360 | 20250317 | 124400 | 5715227675 | 28950 | 28900 | 28950 | 28900 | 503 |
| 361 | 20250317 | 124300 | 5700686125 | 28900 | 28900 | 28950 | 28900 | 197 |
| 362 | 20250317 | 124200 | 5694988775 | 28900 | 29000 | 29000 | 28900 | 111 |
| 363 | 20250317 | 124100 | 5691777275 | 28950 | 28900 | 29000 | 28900 | 388 |
| 364 | 20250317 | 124000 | 5680543075 | 28900 | 29000 | 29000 | 28900 | 492 |
| 365 | 20250317 | 123900 | 5666302875 | 28950 | 28950 | 29000 | 28900 | 89 |
| 366 | 20250317 | 123800 | 5663722575 | 28950 | 28950 | 29000 | 28900 | 223 |
| 367 | 20250317 | 123700 | 5657268575 | 29000 | 29000 | 29000 | 28900 | 350 |
| 368 | 20250317 | 123600 | 5647130775 | 28900 | 29000 | 29000 | 28900 | 916 |
| 369 | 20250317 | 123500 | 5620617275 | 29000 | 28950 | 29000 | 28950 | 447 |
| 370 | 20250317 | 123400 | 5607667325 | 29000 | 29000 | 29000 | 28950 | 157 |
| 371 | 20250317 | 123300 | 5603119025 | 28950 | 29000 | 29000 | 28950 | 115 |
| 372 | 20250317 | 123200 | 5599785475 | 29000 | 29000 | 29000 | 28900 | 282 |
| 373 | 20250317 | 123100 | 5591623025 | 28900 | 28900 | 29000 | 28900 | 740 |
| 374 | 20250317 | 123000 | 5570232125 | 28900 | 28900 | 29000 | 28900 | 273 |
| 375 | 20250317 | 122900 | 5562331025 | 28900 | 28900 | 29000 | 28900 | 231 |
| 376 | 20250317 | 122800 | 5555650725 | 28900 | 28900 | 29000 | 28900 | 679 |
| 377 | 20250317 | 122700 | 5535998325 | 28950 | 28900 | 28950 | 28900 | 125 |
| 378 | 20250317 | 122600 | 5532384325 | 28950 | 28900 | 28950 | 28900 | 174 |
| 379 | 20250317 | 122500 | 5527349675 | 28950 | 28900 | 28950 | 28900 | 68 |
| 380 | 20250317 | 122400 | 5525381725 | 28900 | 28900 | 28950 | 28900 | 478 |
| 381 | 20250317 | 122300 | 5511560575 | 28900 | 28950 | 28950 | 28900 | 140 |
| 382 | 20250317 | 122200 | 5507509125 | 28900 | 28900 | 28950 | 28900 | 101 |
| 383 | 20250317 | 122100 | 5504586925 | 28900 | 28900 | 28950 | 28900 | 376 |
| 384 | 20250317 | 122000 | 5493716725 | 28950 | 28950 | 29000 | 28900 | 413 |
| 385 | 20250317 | 121900 | 5481763875 | 28900 | 28900 | 28950 | 28900 | 665 |
| 386 | 20250317 | 121800 | 5462531825 | 28950 | 28900 | 28950 | 28900 | 52 |
| 387 | 20250317 | 121700 | 5461027025 | 28900 | 28950 | 28950 | 28900 | 106 |
| 388 | 20250317 | 121600 | 5457960225 | 28900 | 28950 | 28950 | 28900 | 145 |
| 389 | 20250317 | 121500 | 5453763875 | 28950 | 28950 | 28950 | 28850 | 1710 |
| 390 | 20250317 | 121400 | 5404348675 | 28950 | 28950 | 28950 | 28900 | 26 |
| 391 | 20250317 | 121300 | 5403596575 | 28950 | 28900 | 28950 | 28850 | 1814 |
| 392 | 20250317 | 121200 | 5351171175 | 28950 | 28950 | 29000 | 28900 | 582 |
| 393 | 20250317 | 121100 | 5334329675 | 28950 | 28900 | 29000 | 28900 | 346 |
| 394 | 20250317 | 121000 | 5324313875 | 28950 | 28950 | 29000 | 28900 | 1798 |
| 395 | 20250317 | 120900 | 5272264425 | 28950 | 28950 | 29000 | 28950 | 45 |
| 396 | 20250317 | 120800 | 5270961025 | 28900 | 29000 | 29000 | 28900 | 447 |
| 397 | 20250317 | 120700 | 5258019475 | 28950 | 28950 | 29000 | 28900 | 324 |
| 398 | 20250317 | 120600 | 5248643225 | 29000 | 28900 | 29000 | 28900 | 221 |
| 399 | 20250317 | 120500 | 5242247525 | 28900 | 28950 | 29000 | 28900 | 272 |
| 400 | 20250317 | 120400 | 5234376925 | 28900 | 28950 | 28950 | 28900 | 254 |
| 401 | 20250317 | 120300 | 5227026325 | 28950 | 28950 | 29000 | 28900 | 115 |
| 402 | 20250317 | 120200 | 5223696525 | 28950 | 28950 | 29000 | 28900 | 105 |
| 403 | 20250317 | 120100 | 5220655625 | 28900 | 28950 | 29000 | 28900 | 655 |
| 404 | 20250317 | 120000 | 5201697275 | 28900 | 29000 | 29000 | 28900 | 575 |
| 405 | 20250317 | 115900 | 5185053025 | 28950 | 28950 | 29000 | 28950 | 219 |
| 406 | 20250317 | 115800 | 5178708275 | 29000 | 28950 | 29000 | 28950 | 153 |
| 407 | 20250317 | 115700 | 5174275725 | 28950 | 28950 | 29000 | 28950 | 212 |
| 408 | 20250317 | 115600 | 5168133825 | 29000 | 29000 | 29000 | 28950 | 368 |
| 409 | 20250317 | 115500 | 5157475275 | 28950 | 28950 | 29000 | 28950 | 458 |
| 410 | 20250317 | 115400 | 5144213425 | 29000 | 29000 | 29000 | 28950 | 181 |
| 411 | 20250317 | 115300 | 5138966575 | 28950 | 28950 | 29000 | 28950 | 73 |
| 412 | 20250317 | 115200 | 5136853025 | 29000 | 28950 | 29000 | 28950 | 463 |
| 413 | 20250317 | 115100 | 5123443225 | 28950 | 28950 | 29000 | 28950 | 58 |
| 414 | 20250317 | 115000 | 5121762375 | 28950 | 29000 | 29050 | 28950 | 194 |
| 415 | 20250317 | 114900 | 5116138425 | 29050 | 29000 | 29050 | 28950 | 165 |
| 416 | 20250317 | 114800 | 5111353225 | 29000 | 28900 | 29050 | 28900 | 2664 |
| 417 | 20250317 | 114700 | 5034118875 | 28900 | 28950 | 28950 | 28900 | 331 |
| 418 | 20250317 | 114600 | 5024539325 | 28900 | 28900 | 28950 | 28900 | 175 |
| 419 | 20250317 | 114500 | 5019478275 | 28900 | 28950 | 28950 | 28900 | 114 |
| 420 | 20250317 | 114400 | 5016178875 | 28900 | 28900 | 28950 | 28900 | 329 |
| 421 | 20250317 | 114300 | 5006669825 | 28950 | 28950 | 28950 | 28900 | 200 |
| 422 | 20250317 | 114200 | 5000881525 | 28900 | 28900 | 28950 | 28900 | 120 |
| 423 | 20250317 | 114100 | 4997412575 | 28900 | 28950 | 28950 | 28900 | 275 |
| 424 | 20250317 | 114000 | 4989459725 | 28950 | 28900 | 28950 | 28900 | 170 |
| 425 | 20250317 | 113900 | 4984540575 | 28900 | 28900 | 28950 | 28900 | 178 |
| 426 | 20250317 | 113800 | 4979391725 | 28900 | 28950 | 28950 | 28900 | 253 |
| 427 | 20250317 | 113700 | 4972073975 | 28950 | 28900 | 28950 | 28850 | 663 |
| 428 | 20250317 | 113600 | 4952917175 | 28950 | 28950 | 28950 | 28900 | 231 |
| 429 | 20250317 | 113500 | 4946235725 | 28900 | 28850 | 28900 | 28850 | 689 |
| 430 | 20250317 | 113400 | 4926325325 | 28900 | 28900 | 28900 | 28850 | 181 |
| 431 | 20250317 | 113300 | 4921099025 | 28900 | 28850 | 28900 | 28850 | 25 |
| 432 | 20250317 | 113200 | 4920377075 | 28850 | 28900 | 28900 | 28850 | 947 |
| 433 | 20250317 | 113100 | 4893047825 | 28850 | 28900 | 28900 | 28850 | 218 |
| 434 | 20250317 | 113000 | 4886749625 | 28850 | 28850 | 28900 | 28850 | 708 |
| 435 | 20250317 | 112900 | 4866320575 | 28900 | 28900 | 28900 | 28850 | 333 |
| 436 | 20250317 | 112800 | 4856699975 | 28850 | 28900 | 28900 | 28850 | 213 |
| 437 | 20250317 | 112700 | 4850546675 | 28900 | 28950 | 29000 | 28850 | 2139 |
| 438 | 20250317 | 112600 | 4788711025 | 29000 | 29000 | 29000 | 28950 | 100 |
| 439 | 20250317 | 112500 | 4785812125 | 29000 | 28950 | 29000 | 28950 | 129 |
| 440 | 20250317 | 112400 | 4782072425 | 28950 | 29000 | 29000 | 28950 | 94 |
| 441 | 20250317 | 112300 | 4779349325 | 28950 | 29000 | 29000 | 28950 | 234 |
| 442 | 20250317 | 112200 | 4772568975 | 28950 | 28900 | 28950 | 28900 | 76 |
| 443 | 20250317 | 112100 | 4770371875 | 28950 | 28900 | 29000 | 28900 | 147 |
| 444 | 20250317 | 112000 | 4766116725 | 28900 | 28900 | 29000 | 28900 | 198 |
| 445 | 20250317 | 111900 | 4760383325 | 28900 | 28950 | 29000 | 28900 | 297 |
| 446 | 20250317 | 111800 | 4751785925 | 28900 | 29000 | 29000 | 28900 | 749 |
| 447 | 20250317 | 111700 | 4730103075 | 28900 | 29000 | 29000 | 28900 | 705 |
| 448 | 20250317 | 111600 | 4709694975 | 29000 | 28950 | 29000 | 28900 | 391 |
| 449 | 20250317 | 111500 | 4698377425 | 28950 | 28950 | 29000 | 28950 | 120 |
| 450 | 20250317 | 111400 | 4694901775 | 29000 | 28900 | 29000 | 28900 | 129 |
| 451 | 20250317 | 111300 | 4691163775 | 28900 | 29050 | 29050 | 28900 | 423 |
| 452 | 20250317 | 111200 | 4678919025 | 29050 | 28950 | 29050 | 28950 | 1188 |
| 453 | 20250317 | 111100 | 4644483675 | 28950 | 29000 | 29000 | 28950 | 173 |
| 454 | 20250317 | 111000 | 4639468725 | 29000 | 28950 | 29000 | 28950 | 149 |
| 455 | 20250317 | 110900 | 4635149525 | 28950 | 28950 | 29000 | 28950 | 305 |
| 456 | 20250317 | 110800 | 4626314475 | 28950 | 29000 | 29000 | 28950 | 126 |
| 457 | 20250317 | 110700 | 4622663675 | 29000 | 28950 | 29000 | 28900 | 219 |
| 458 | 20250317 | 110600 | 4616317625 | 28900 | 29000 | 29000 | 28900 | 113 |
| 459 | 20250317 | 110500 | 4613045225 | 28950 | 28900 | 29000 | 28900 | 317 |
| 460 | 20250317 | 110400 | 4603860525 | 28900 | 28950 | 29000 | 28900 | 564 |
| 461 | 20250317 | 110300 | 4587533125 | 29000 | 29000 | 29000 | 28950 | 215 |
| 462 | 20250317 | 110200 | 4581303525 | 28950 | 28950 | 29000 | 28950 | 225 |
| 463 | 20250317 | 110100 | 4574782575 | 29000 | 28950 | 29000 | 28950 | 143 |
| 464 | 20250317 | 110000 | 4570638975 | 28950 | 29000 | 29050 | 28950 | 2545 |
| 465 | 20250317 | 105900 | 4496846975 | 29050 | 29000 | 29050 | 29000 | 163 |
| 466 | 20250317 | 105800 | 4492113375 | 29000 | 29050 | 29100 | 29000 | 804 |
| 467 | 20250317 | 105700 | 4468755575 | 29050 | 29050 | 29050 | 28950 | 1152 |
| 468 | 20250317 | 105600 | 4435301625 | 29000 | 29000 | 29050 | 28950 | 1056 |
| 469 | 20250317 | 105500 | 4404677325 | 29000 | 28950 | 29000 | 28950 | 19 |
| 470 | 20250317 | 105400 | 4404126825 | 28950 | 28950 | 29000 | 28950 | 544 |
| 471 | 20250317 | 105300 | 4388373975 | 29000 | 29000 | 29000 | 28950 | 227 |
| 472 | 20250317 | 105200 | 4381795075 | 28950 | 29000 | 29050 | 28950 | 722 |
| 473 | 20250317 | 105100 | 4360857875 | 29050 | 29000 | 29050 | 28950 | 2662 |
| 474 | 20250317 | 105000 | 4283665325 | 29000 | 29000 | 29000 | 28950 | 640 |
| 475 | 20250317 | 104900 | 4265131875 | 28950 | 28950 | 29000 | 28950 | 124 |
| 476 | 20250317 | 104800 | 4261537575 | 29000 | 28950 | 29000 | 28950 | 113 |
| 477 | 20250317 | 104700 | 4258263925 | 29000 | 28950 | 29000 | 28950 | 274 |
| 478 | 20250317 | 104600 | 4250328425 | 28950 | 28950 | 29000 | 28950 | 225 |
| 479 | 20250317 | 104500 | 4243813575 | 28900 | 28950 | 29000 | 28900 | 684 |
| 480 | 20250317 | 104400 | 4224015425 | 28950 | 28900 | 28950 | 28900 | 85 |
| 481 | 20250317 | 104300 | 4221556275 | 28900 | 28850 | 28950 | 28850 | 138 |
| 482 | 20250317 | 104200 | 4217573975 | 28850 | 28900 | 28950 | 28850 | 1128 |
| 483 | 20250317 | 104100 | 4184933325 | 28950 | 28850 | 28950 | 28850 | 1017 |
| 484 | 20250317 | 104000 | 4155538775 | 28900 | 28900 | 28900 | 28700 | 11502 |
| 485 | 20250317 | 103900 | 3824018200 | 28900 | 28900 | 28950 | 28900 | 106 |
| 486 | 20250317 | 103800 | 3820954625 | 28950 | 28900 | 28950 | 28900 | 129 |
| 487 | 20250317 | 103700 | 3817221025 | 28900 | 28950 | 28950 | 28900 | 99 |
| 488 | 20250317 | 103600 | 3814356275 | 28950 | 28950 | 28950 | 28900 | 130 |
| 489 | 20250317 | 103500 | 3810597875 | 28900 | 28850 | 29000 | 28850 | 898 |
| 490 | 20250317 | 103400 | 3784661150 | 28850 | 28850 | 28900 | 28850 | 718 |
| 491 | 20250317 | 103300 | 3763919600 | 28850 | 28850 | 28900 | 28850 | 22 |
| 492 | 20250317 | 103200 | 3763284700 | 28900 | 28850 | 28900 | 28850 | 105 |
| 493 | 20250317 | 103100 | 3760251825 | 28850 | 28850 | 28900 | 28850 | 126 |
| 494 | 20250317 | 103000 | 3756616425 | 28850 | 28850 | 28900 | 28800 | 559 |
| 495 | 20250317 | 102900 | 3740491125 | 28850 | 28850 | 28900 | 28850 | 116 |
| 496 | 20250317 | 102800 | 3737141775 | 28850 | 28850 | 28900 | 28800 | 489 |
| 497 | 20250317 | 102700 | 3723037075 | 28850 | 28900 | 28900 | 28850 | 673 |
| 498 | 20250317 | 102600 | 3703599875 | 28900 | 28750 | 28900 | 28750 | 1054 |
| 499 | 20250317 | 102500 | 3673227325 | 28750 | 28750 | 28800 | 28750 | 161 |
| 500 | 20250317 | 102400 | 3668598225 | 28750 | 28800 | 28800 | 28750 | 471 |
| 501 | 20250317 | 102300 | 3655051075 | 28800 | 28750 | 28800 | 28750 | 133 |
| 502 | 20250317 | 102200 | 3651227075 | 28700 | 28800 | 28800 | 28700 | 557 |
| 503 | 20250317 | 102100 | 3635227575 | 28800 | 28750 | 28800 | 28700 | 300 |
| 504 | 20250317 | 102000 | 3626609875 | 28750 | 28750 | 28800 | 28700 | 1266 |
| 505 | 20250317 | 101900 | 3590217075 | 28750 | 28750 | 28800 | 28750 | 457 |
| 506 | 20250317 | 101800 | 3577065825 | 28750 | 28775 | 28775 | 28750 | 59 |
| 507 | 20250317 | 101700 | 3575369475 | 28750 | 28775 | 28775 | 28750 | 581 |
| 508 | 20250317 | 101600 | 3558661875 | 28750 | 28800 | 28825 | 28750 | 1098 |
| 509 | 20250317 | 101500 | 3527043725 | 28800 | 28850 | 28850 | 28800 | 66 |
| 510 | 20250317 | 101400 | 3525142625 | 28850 | 28800 | 28850 | 28800 | 658 |
| 511 | 20250317 | 101300 | 3506187825 | 28800 | 28850 | 28900 | 28800 | 584 |
| 512 | 20250317 | 101200 | 3489346675 | 28850 | 28850 | 28900 | 28800 | 433 |
| 513 | 20250317 | 101100 | 3476854025 | 28900 | 28900 | 28900 | 28850 | 1237 |
| 514 | 20250317 | 101000 | 3441154025 | 28850 | 28850 | 28850 | 28850 | 45 |
| 515 | 20250317 | 100900 | 3439855775 | 28900 | 28850 | 28950 | 28850 | 632 |
| 516 | 20250317 | 100800 | 3421604475 | 28850 | 28900 | 28900 | 28850 | 1336 |
| 517 | 20250317 | 100700 | 3383006625 | 28900 | 28900 | 28950 | 28900 | 365 |
| 518 | 20250317 | 100600 | 3372456575 | 28900 | 28950 | 28950 | 28900 | 274 |
| 519 | 20250317 | 100500 | 3364534675 | 28950 | 28900 | 28950 | 28900 | 531 |
| 520 | 20250317 | 100400 | 3349169025 | 28900 | 28900 | 28950 | 28900 | 820 |
| 521 | 20250317 | 100300 | 3325440075 | 28900 | 28950 | 28950 | 28900 | 261 |
| 522 | 20250317 | 100200 | 3317890225 | 28950 | 28950 | 29000 | 28950 | 178 |
| 523 | 20250317 | 100100 | 3312736975 | 29000 | 29000 | 29000 | 28950 | 1035 |
| 524 | 20250317 | 100000 | 3282763525 | 28950 | 28950 | 29000 | 28950 | 724 |
| 525 | 20250317 | 095900 | 3261795475 | 28950 | 28950 | 29000 | 28950 | 432 |
| 526 | 20250317 | 095800 | 3249279125 | 28950 | 28950 | 29000 | 28900 | 401 |
| 527 | 20250317 | 095700 | 3237666525 | 28950 | 28950 | 29000 | 28900 | 241 |
| 528 | 20250317 | 095600 | 3230690725 | 28950 | 28950 | 29000 | 28900 | 449 |
| 529 | 20250317 | 095500 | 3217690075 | 29000 | 28950 | 29000 | 28950 | 385 |
| 530 | 20250317 | 095400 | 3206541875 | 28950 | 28900 | 29000 | 28900 | 879 |
| 531 | 20250317 | 095300 | 3181092525 | 28900 | 28950 | 29000 | 28900 | 1699 |
| 532 | 20250317 | 095200 | 3131959925 | 29000 | 28950 | 29000 | 28900 | 651 |
| 533 | 20250317 | 095100 | 3113116025 | 28950 | 28950 | 29000 | 28950 | 997 |
| 534 | 20250317 | 095000 | 3084250550 | 28950 | 28950 | 29000 | 28950 | 704 |
| 535 | 20250317 | 094900 | 3063868450 | 28950 | 28950 | 29000 | 28950 | 211 |
| 536 | 20250317 | 094800 | 3057759700 | 28950 | 29000 | 29000 | 28950 | 501 |
| 537 | 20250317 | 094700 | 3043253000 | 28950 | 29050 | 29050 | 28950 | 1083 |
| 538 | 20250317 | 094600 | 3011841300 | 29000 | 28950 | 29050 | 28950 | 352 |
| 539 | 20250317 | 094500 | 3001634250 | 28950 | 29000 | 29100 | 28900 | 3802 |
| 540 | 20250317 | 094400 | 2891460200 | 28950 | 28950 | 29000 | 28950 | 480 |
| 541 | 20250317 | 094300 | 2877559225 | 28950 | 28900 | 29050 | 28850 | 4734 |
| 542 | 20250317 | 094200 | 2740546825 | 28900 | 28925 | 28925 | 28900 | 599 |
| 543 | 20250317 | 094100 | 2723235450 | 28900 | 28900 | 28950 | 28900 | 220 |
| 544 | 20250317 | 094000 | 2716877400 | 28900 | 28900 | 28950 | 28900 | 772 |
| 545 | 20250317 | 093900 | 2694564650 | 28950 | 28950 | 29000 | 28900 | 910 |
| 546 | 20250317 | 093800 | 2668234950 | 29000 | 29000 | 29050 | 28950 | 1607 |
| 547 | 20250317 | 093700 | 2621695700 | 28950 | 28900 | 29100 | 28900 | 8892 |
| 548 | 20250317 | 093600 | 2363834300 | 28900 | 28925 | 28950 | 28900 | 384 |
| 549 | 20250317 | 093500 | 2352732100 | 28900 | 28900 | 28950 | 28900 | 501 |
| 550 | 20250317 | 093400 | 2338251100 | 28900 | 28900 | 28950 | 28900 | 352 |
| 551 | 20250317 | 093300 | 2328074500 | 28900 | 28900 | 28950 | 28850 | 1246 |
| 552 | 20250317 | 093200 | 2292073250 | 28950 | 28950 | 28950 | 28850 | 1309 |
| 553 | 20250317 | 093100 | 2254223400 | 28950 | 28950 | 28950 | 28900 | 450 |
| 554 | 20250317 | 093000 | 2241216200 | 28900 | 29000 | 29000 | 28900 | 619 |
| 555 | 20250317 | 092900 | 2223321750 | 28950 | 28950 | 28950 | 28900 | 688 |
| 556 | 20250317 | 092800 | 2203412950 | 28950 | 29000 | 29000 | 28900 | 4064 |
| 557 | 20250317 | 092700 | 2085722700 | 29000 | 29000 | 29050 | 29000 | 863 |
| 558 | 20250317 | 092600 | 2060688300 | 29000 | 29000 | 29050 | 29000 | 464 |
| 559 | 20250317 | 092500 | 2047223950 | 29050 | 29000 | 29050 | 29000 | 623 |
| 560 | 20250317 | 092400 | 2029151350 | 29000 | 29050 | 29100 | 28950 | 1966 |
| 561 | 20250317 | 092300 | 1972135650 | 29000 | 28950 | 29100 | 28950 | 3727 |
| 562 | 20250317 | 092200 | 1864025050 | 28950 | 28950 | 28950 | 28850 | 1648 |
| 563 | 20250317 | 092100 | 1816345800 | 28950 | 28800 | 29000 | 28800 | 3311 |
| 564 | 20250317 | 092000 | 1720685550 | 28800 | 28800 | 28850 | 28800 | 511 |
| 565 | 20250317 | 091900 | 1705964400 | 28850 | 28800 | 28850 | 28800 | 171 |
| 566 | 20250317 | 091800 | 1701035550 | 28800 | 28900 | 28900 | 28800 | 817 |
| 567 | 20250317 | 091700 | 1677468150 | 28900 | 28900 | 28950 | 28800 | 1292 |
| 568 | 20250317 | 091600 | 1640156625 | 28800 | 28800 | 28900 | 28750 | 2440 |
| 569 | 20250317 | 091500 | 1569864525 | 28800 | 28850 | 28900 | 28800 | 1469 |
| 570 | 20250317 | 091400 | 1527488475 | 28850 | 28850 | 28900 | 28800 | 922 |
| 571 | 20250317 | 091300 | 1500883975 | 28850 | 28875 | 28900 | 28800 | 1697 |
| 572 | 20250317 | 091200 | 1451872050 | 28900 | 28900 | 28950 | 28800 | 2038 |
| 573 | 20250317 | 091100 | 1393039350 | 28950 | 28950 | 29000 | 28850 | 2474 |
| 574 | 20250317 | 091000 | 1321540150 | 28850 | 28850 | 29000 | 28800 | 4546 |
| 575 | 20250317 | 090900 | 1190102650 | 28800 | 28750 | 28950 | 28750 | 3157 |
| 576 | 20250317 | 090800 | 1098972450 | 28750 | 28600 | 28800 | 28600 | 2215 |
| 577 | 20250317 | 090700 | 1035297350 | 28700 | 28600 | 28700 | 28550 | 1392 |
| 578 | 20250317 | 090600 | 995428050 | 28600 | 28650 | 28650 | 28550 | 1193 |
| 579 | 20250317 | 090500 | 961303550 | 28550 | 28400 | 28650 | 28400 | 4623 |
| 580 | 20250317 | 090400 | 829519400 | 28400 | 28500 | 28550 | 28400 | 3020 |
| 581 | 20250317 | 090300 | 743608100 | 28450 | 28500 | 28600 | 28400 | 1564 |
| 582 | 20250317 | 090200 | 699042500 | 28600 | 28550 | 28600 | 28300 | 11047 |
| 583 | 20250317 | 090100 | 384757250 | 28550 | 28700 | 28800 | 28500 | 3452 |
| 584 | 20250317 | 090000 | 285962100 | 28700 | 28800 | 28850 | 28450 | 8463 |