32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 3 | 20250317 | 190200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20250317 | 190100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20250317 | 190000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20250317 | 185900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20250317 | 185800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20250317 | 185700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20250317 | 185600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20250317 | 185500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20250317 | 185400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20250317 | 185300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20250317 | 185200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20250317 | 185100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20250317 | 185000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20250317 | 184900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20250317 | 184800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20250317 | 184700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20250317 | 184600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20250317 | 184500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20250317 | 184400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20250317 | 184300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20250317 | 184200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20250317 | 184100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20250317 | 184000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20250317 | 183900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20250317 | 183800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20250317 | 183700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20250317 | 183600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20250317 | 183500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20250317 | 183400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20250317 | 183300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 33 | 20250317 | 183200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20250317 | 183100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20250317 | 183000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20250317 | 182900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20250317 | 182800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20250317 | 182700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20250317 | 182600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20250317 | 182500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20250317 | 182400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20250317 | 182300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20250317 | 182200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20250317 | 182100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20250317 | 182000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20250317 | 181900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20250317 | 181800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20250317 | 181700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20250317 | 181600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20250317 | 181500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20250317 | 181400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20250317 | 181300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20250317 | 181200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20250317 | 181100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20250317 | 181000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20250317 | 180900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20250317 | 180800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20250317 | 180700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20250317 | 180600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20250317 | 180500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20250317 | 180400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20250317 | 180300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 63 | 20250317 | 180200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20250317 | 180100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20250317 | 180000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20250317 | 175900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20250317 | 175800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20250317 | 175700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20250317 | 175600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20250317 | 175500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20250317 | 175400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20250317 | 175300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20250317 | 175200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20250317 | 175100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20250317 | 175000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20250317 | 174900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20250317 | 174800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20250317 | 174700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20250317 | 174600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20250317 | 174500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20250317 | 174400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20250317 | 174300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20250317 | 174200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20250317 | 174100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20250317 | 174000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20250317 | 173900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20250317 | 173800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20250317 | 173700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20250317 | 173600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20250317 | 173500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20250317 | 173400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20250317 | 173300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 93 | 20250317 | 173200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20250317 | 173100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20250317 | 173000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20250317 | 172900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20250317 | 172800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20250317 | 172700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20250317 | 172600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20250317 | 172500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20250317 | 172400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20250317 | 172300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20250317 | 172200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20250317 | 172100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20250317 | 172000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20250317 | 171900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20250317 | 171800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20250317 | 171700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20250317 | 171600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20250317 | 171500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20250317 | 171400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20250317 | 171300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20250317 | 171200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20250317 | 171100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20250317 | 171000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20250317 | 170900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20250317 | 170800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20250317 | 170700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20250317 | 170600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20250317 | 170500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20250317 | 170400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20250317 | 170300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 123 | 20250317 | 170200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20250317 | 170100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20250317 | 170000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20250317 | 165900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20250317 | 165800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20250317 | 165700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20250317 | 165600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20250317 | 165500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20250317 | 165400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20250317 | 165300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20250317 | 165200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20250317 | 165100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20250317 | 165000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20250317 | 164900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20250317 | 164800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20250317 | 164700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20250317 | 164600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20250317 | 164500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20250317 | 164400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20250317 | 164300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20250317 | 164200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20250317 | 164100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20250317 | 164000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20250317 | 163900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20250317 | 163800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20250317 | 163700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20250317 | 163600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20250317 | 163500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20250317 | 163400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20250317 | 163300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 153 | 20250317 | 163200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20250317 | 163100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20250317 | 163000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20250317 | 162900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20250317 | 162800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20250317 | 162700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20250317 | 162600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20250317 | 162500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20250317 | 162400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20250317 | 162300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20250317 | 162200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20250317 | 162100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20250317 | 162000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20250317 | 161900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20250317 | 161800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20250317 | 161700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20250317 | 161600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20250317 | 161500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20250317 | 161400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20250317 | 161300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20250317 | 161200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20250317 | 161100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20250317 | 161000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20250317 | 160900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20250317 | 160800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20250317 | 160700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20250317 | 160600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20250317 | 160500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20250317 | 160400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20250317 | 160300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 183 | 20250317 | 160200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20250317 | 160100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20250317 | 160000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20250317 | 155900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20250317 | 155800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20250317 | 155700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20250317 | 155600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20250317 | 155500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20250317 | 155400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20250317 | 155300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20250317 | 155200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20250317 | 155100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20250317 | 155000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20250317 | 154900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20250317 | 154800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20250317 | 154700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20250317 | 154600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20250317 | 154500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20250317 | 154400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20250317 | 154300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20250317 | 154200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20250317 | 154100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20250317 | 154000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20250317 | 153900 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20250317 | 153800 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20250317 | 153700 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20250317 | 153600 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20250317 | 153500 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20250317 | 153400 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20250317 | 153300 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 213 | 20250317 | 153200 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20250317 | 153100 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20250317 | 153000 | 7598081175 | 46050 | 46050 | 46050 | 46050 | 18652 |
| 216 | 20250317 | 152900 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20250317 | 152800 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20250317 | 152700 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20250317 | 152600 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 220 | 20250317 | 152500 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 221 | 20250317 | 152400 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 222 | 20250317 | 152300 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 223 | 20250317 | 152200 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 224 | 20250317 | 152100 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 225 | 20250317 | 152000 | 6739156575 | 45900 | 45900 | 45900 | 45900 | 0 |
| 226 | 20250317 | 151900 | 6739156575 | 45900 | 45850 | 45950 | 45850 | 1291 |
| 227 | 20250317 | 151800 | 6679893050 | 45850 | 45850 | 45850 | 45850 | 240 |
| 228 | 20250317 | 151700 | 6668889050 | 45850 | 45850 | 45900 | 45850 | 239 |
| 229 | 20250317 | 151600 | 6657929550 | 45850 | 45850 | 45900 | 45850 | 245 |
| 230 | 20250317 | 151500 | 6646696100 | 45850 | 45850 | 45850 | 45700 | 841 |
| 231 | 20250317 | 151400 | 6608144900 | 45850 | 45850 | 45850 | 45850 | 246 |
| 232 | 20250317 | 151300 | 6596865800 | 45850 | 45850 | 45900 | 45850 | 391 |
| 233 | 20250317 | 151200 | 6578928850 | 45850 | 45850 | 45900 | 45850 | 165 |
| 234 | 20250317 | 151100 | 6571363100 | 45850 | 45850 | 45900 | 45700 | 633 |
| 235 | 20250317 | 151000 | 6542331150 | 45800 | 45700 | 45850 | 45700 | 123 |
| 236 | 20250317 | 150900 | 6536696850 | 45700 | 45750 | 45800 | 45700 | 548 |
| 237 | 20250317 | 150800 | 6511628450 | 45750 | 45850 | 45850 | 45700 | 6864 |
| 238 | 20250317 | 150700 | 6197576550 | 45850 | 45850 | 45850 | 45800 | 241 |
| 239 | 20250317 | 150600 | 6186528500 | 45900 | 45850 | 45900 | 45850 | 719 |
| 240 | 20250317 | 150500 | 6153561900 | 45850 | 45800 | 45850 | 45800 | 902 |
| 241 | 20250317 | 150400 | 6112210800 | 45800 | 45800 | 45850 | 45800 | 811 |
| 242 | 20250317 | 150300 | 6075066850 | 45800 | 45800 | 45850 | 45800 | 137 |
| 243 | 20250317 | 150200 | 6068791750 | 45850 | 45800 | 45850 | 45800 | 233 |
| 244 | 20250317 | 150100 | 6058119900 | 45750 | 45775 | 45800 | 45750 | 1101 |
| 245 | 20250317 | 150000 | 6007744025 | 45750 | 45750 | 45850 | 45750 | 1009 |
| 246 | 20250317 | 145900 | 5961536275 | 45750 | 45750 | 45850 | 45700 | 567 |
| 247 | 20250317 | 145800 | 5935586275 | 45700 | 45750 | 45800 | 45700 | 116 |
| 248 | 20250317 | 145700 | 5930281375 | 45750 | 45700 | 45800 | 45700 | 331 |
| 249 | 20250317 | 145600 | 5915145125 | 45700 | 45750 | 45800 | 45700 | 820 |
| 250 | 20250317 | 145500 | 5877610625 | 45700 | 45700 | 45750 | 45700 | 265 |
| 251 | 20250317 | 145400 | 5865498225 | 45700 | 45700 | 45800 | 45700 | 88 |
| 252 | 20250317 | 145300 | 5861473675 | 45700 | 45750 | 45850 | 45700 | 506 |
| 253 | 20250317 | 145200 | 5838326800 | 45700 | 45775 | 45850 | 45700 | 504 |
| 254 | 20250317 | 145100 | 5815262325 | 45700 | 45750 | 45800 | 45700 | 987 |
| 255 | 20250317 | 145000 | 5770105875 | 45700 | 45750 | 45800 | 45700 | 321 |
| 256 | 20250317 | 144900 | 5755418925 | 45750 | 45750 | 45800 | 45750 | 540 |
| 257 | 20250317 | 144800 | 5730705675 | 45750 | 45750 | 45850 | 45750 | 84 |
| 258 | 20250317 | 144700 | 5726860425 | 45850 | 45800 | 45850 | 45650 | 315 |
| 259 | 20250317 | 144600 | 5712454675 | 45800 | 45700 | 45800 | 45650 | 563 |
| 260 | 20250317 | 144500 | 5686701125 | 45700 | 45775 | 45800 | 45700 | 487 |
| 261 | 20250317 | 144400 | 5664416625 | 45750 | 45750 | 45800 | 45750 | 222 |
| 262 | 20250317 | 144300 | 5654257025 | 45750 | 45750 | 45850 | 45700 | 334 |
| 263 | 20250317 | 144200 | 5638974025 | 45750 | 45750 | 45850 | 45650 | 949 |
| 264 | 20250317 | 144100 | 5595567200 | 45750 | 45700 | 45750 | 45700 | 487 |
| 265 | 20250317 | 144000 | 5573297850 | 45750 | 45600 | 45800 | 45600 | 346 |
| 266 | 20250317 | 143900 | 5557475825 | 45750 | 45700 | 45750 | 45600 | 534 |
| 267 | 20250317 | 143800 | 5533083850 | 45700 | 45650 | 45700 | 45650 | 345 |
| 268 | 20250317 | 143700 | 5517323125 | 45650 | 45700 | 45725 | 45650 | 467 |
| 269 | 20250317 | 143600 | 5495999750 | 45750 | 45700 | 45750 | 45650 | 404 |
| 270 | 20250317 | 143500 | 5477546200 | 45700 | 45750 | 45800 | 45650 | 696 |
| 271 | 20250317 | 143400 | 5445724750 | 45750 | 45750 | 45800 | 45650 | 382 |
| 272 | 20250317 | 143300 | 5428250225 | 45750 | 45700 | 45800 | 45700 | 1606 |
| 273 | 20250317 | 143200 | 5354828575 | 45700 | 45700 | 45750 | 45700 | 634 |
| 274 | 20250317 | 143100 | 5325845225 | 45700 | 45700 | 45750 | 45700 | 268 |
| 275 | 20250317 | 143000 | 5313593850 | 45750 | 45750 | 45750 | 45700 | 246 |
| 276 | 20250317 | 142900 | 5302350000 | 45700 | 45700 | 45750 | 45700 | 414 |
| 277 | 20250317 | 142800 | 5283424875 | 45700 | 45725 | 45725 | 45700 | 268 |
| 278 | 20250317 | 142700 | 5271176800 | 45700 | 45750 | 45750 | 45700 | 850 |
| 279 | 20250317 | 142600 | 5232299325 | 45750 | 45750 | 45800 | 45750 | 178 |
| 280 | 20250317 | 142500 | 5224152325 | 45750 | 45750 | 45775 | 45750 | 285 |
| 281 | 20250317 | 142400 | 5211112925 | 45750 | 45800 | 45850 | 45750 | 407 |
| 282 | 20250317 | 142300 | 5192473825 | 45800 | 45775 | 45850 | 45750 | 684 |
| 283 | 20250317 | 142200 | 5161147350 | 45750 | 45750 | 45775 | 45750 | 128 |
| 284 | 20250317 | 142100 | 5155290825 | 45775 | 45800 | 45800 | 45750 | 452 |
| 285 | 20250317 | 142000 | 5134610500 | 45750 | 45750 | 45800 | 45750 | 332 |
| 286 | 20250317 | 141900 | 5119417025 | 45750 | 45750 | 45800 | 45725 | 503 |
| 287 | 20250317 | 141800 | 5096403075 | 45750 | 45750 | 45775 | 45750 | 147 |
| 288 | 20250317 | 141700 | 5089677225 | 45750 | 45800 | 45800 | 45700 | 246 |
| 289 | 20250317 | 141600 | 5078412200 | 45750 | 45775 | 45800 | 45700 | 585 |
| 290 | 20250317 | 141500 | 5051652750 | 45750 | 45700 | 45800 | 45650 | 202 |
| 291 | 20250317 | 141400 | 5042413975 | 45700 | 45700 | 45800 | 45700 | 308 |
| 292 | 20250317 | 141300 | 5028329050 | 45700 | 45775 | 45800 | 45700 | 578 |
| 293 | 20250317 | 141200 | 5001882075 | 45750 | 45700 | 45800 | 45675 | 322 |
| 294 | 20250317 | 141100 | 4987151425 | 45700 | 45750 | 45775 | 45700 | 327 |
| 295 | 20250317 | 141000 | 4972195050 | 45750 | 45850 | 45850 | 45750 | 246 |
| 296 | 20250317 | 140900 | 4960930050 | 45750 | 45750 | 45850 | 45650 | 778 |
| 297 | 20250317 | 140800 | 4925321750 | 45750 | 45800 | 45800 | 45650 | 488 |
| 298 | 20250317 | 140700 | 4902995100 | 45650 | 45700 | 45800 | 45650 | 503 |
| 299 | 20250317 | 140600 | 4879992050 | 45700 | 45700 | 45800 | 45700 | 431 |
| 300 | 20250317 | 140500 | 4860280400 | 45750 | 45750 | 45750 | 45700 | 402 |
| 301 | 20250317 | 140400 | 4841902300 | 45700 | 45700 | 45750 | 45700 | 298 |
| 302 | 20250317 | 140300 | 4828280650 | 45700 | 45800 | 45800 | 45700 | 304 |
| 303 | 20250317 | 140200 | 4814371300 | 45750 | 45800 | 45800 | 45700 | 284 |
| 304 | 20250317 | 140100 | 4801379500 | 45750 | 45750 | 45775 | 45725 | 337 |
| 305 | 20250317 | 140000 | 4785961575 | 45800 | 45750 | 45800 | 45750 | 482 |
| 306 | 20250317 | 135900 | 4763908700 | 45800 | 45725 | 45800 | 45700 | 271 |
| 307 | 20250317 | 135800 | 4751508675 | 45750 | 45750 | 45800 | 45700 | 292 |
| 308 | 20250317 | 135700 | 4738151625 | 45775 | 45800 | 45800 | 45750 | 104 |
| 309 | 20250317 | 135600 | 4733390175 | 45750 | 45775 | 45800 | 45700 | 524 |
| 310 | 20250317 | 135500 | 4709403825 | 45750 | 45750 | 45800 | 45750 | 238 |
| 311 | 20250317 | 135400 | 4698510675 | 45750 | 45750 | 45775 | 45725 | 314 |
| 312 | 20250317 | 135300 | 4684146200 | 45750 | 45750 | 45850 | 45700 | 904 |
| 313 | 20250317 | 135200 | 4642772600 | 45800 | 45750 | 45850 | 45700 | 1648 |
| 314 | 20250317 | 135100 | 4567316750 | 45775 | 45775 | 45775 | 45750 | 55 |
| 315 | 20250317 | 135000 | 4564799675 | 45750 | 45800 | 45800 | 45750 | 72 |
| 316 | 20250317 | 134900 | 4561503875 | 45750 | 45750 | 45800 | 45750 | 193 |
| 317 | 20250317 | 134800 | 4552670850 | 45750 | 45775 | 45800 | 45750 | 108 |
| 318 | 20250317 | 134700 | 4547727275 | 45750 | 45750 | 45850 | 45750 | 390 |
| 319 | 20250317 | 134600 | 4529857525 | 45750 | 45750 | 45800 | 45750 | 187 |
| 320 | 20250317 | 134500 | 4521299575 | 45750 | 45750 | 45800 | 45750 | 190 |
| 321 | 20250317 | 134400 | 4512600975 | 45750 | 45775 | 45775 | 45750 | 141 |
| 322 | 20250317 | 134300 | 4506149575 | 45750 | 45750 | 45800 | 45750 | 106 |
| 323 | 20250317 | 134200 | 4501297250 | 45750 | 45800 | 45800 | 45750 | 129 |
| 324 | 20250317 | 134100 | 4495393625 | 45750 | 45750 | 45800 | 45700 | 362 |
| 325 | 20250317 | 134000 | 4478826900 | 45750 | 45700 | 45800 | 45700 | 91 |
| 326 | 20250317 | 133900 | 4474665975 | 45700 | 45750 | 45800 | 45700 | 188 |
| 327 | 20250317 | 133800 | 4466065575 | 45775 | 45750 | 45800 | 45750 | 157 |
| 328 | 20250317 | 133700 | 4458878475 | 45750 | 45800 | 45850 | 45750 | 37 |
| 329 | 20250317 | 133600 | 4457184025 | 45800 | 45800 | 45800 | 45750 | 108 |
| 330 | 20250317 | 133500 | 4452240050 | 45800 | 45750 | 45850 | 45750 | 730 |
| 331 | 20250317 | 133400 | 4418809500 | 45850 | 45800 | 45850 | 45750 | 675 |
| 332 | 20250317 | 133300 | 4387895450 | 45800 | 45825 | 45850 | 45800 | 146 |
| 333 | 20250317 | 133200 | 4381205125 | 45825 | 45800 | 45825 | 45800 | 110 |
| 334 | 20250317 | 133100 | 4376166775 | 45850 | 45800 | 45850 | 45800 | 208 |
| 335 | 20250317 | 133000 | 4366632800 | 45850 | 45825 | 45850 | 45800 | 159 |
| 336 | 20250317 | 132900 | 4359344925 | 45850 | 45800 | 45850 | 45800 | 201 |
| 337 | 20250317 | 132800 | 4350131950 | 45800 | 45825 | 45850 | 45800 | 252 |
| 338 | 20250317 | 132700 | 4338584350 | 45800 | 45800 | 45850 | 45800 | 149 |
| 339 | 20250317 | 132600 | 4331755475 | 45850 | 45825 | 45850 | 45800 | 141 |
| 340 | 20250317 | 132500 | 4325292950 | 45800 | 45875 | 45875 | 45800 | 192 |
| 341 | 20250317 | 132400 | 4316493250 | 45900 | 45875 | 45900 | 45800 | 368 |
| 342 | 20250317 | 132300 | 4299619550 | 45875 | 45875 | 45900 | 45850 | 389 |
| 343 | 20250317 | 132200 | 4281767275 | 45850 | 45850 | 45900 | 45850 | 30 |
| 344 | 20250317 | 132100 | 4280391125 | 45850 | 45875 | 45900 | 45825 | 222 |
| 345 | 20250317 | 132000 | 4270211975 | 45875 | 45900 | 45900 | 45850 | 147 |
| 346 | 20250317 | 131900 | 4263467425 | 45900 | 45900 | 45900 | 45850 | 104 |
| 347 | 20250317 | 131800 | 4258696000 | 45900 | 45850 | 45900 | 45800 | 199 |
| 348 | 20250317 | 131700 | 4249571250 | 45900 | 45850 | 45900 | 45800 | 344 |
| 349 | 20250317 | 131600 | 4233798850 | 45850 | 45850 | 45900 | 45850 | 235 |
| 350 | 20250317 | 131500 | 4223015550 | 45850 | 45850 | 45900 | 45850 | 15 |
| 351 | 20250317 | 131400 | 4222327250 | 45850 | 45900 | 45900 | 45800 | 169 |
| 352 | 20250317 | 131300 | 4214577700 | 45900 | 45800 | 45900 | 45750 | 872 |
| 353 | 20250317 | 131200 | 4174599300 | 45750 | 45850 | 45850 | 45750 | 205 |
| 354 | 20250317 | 131100 | 4165210500 | 45850 | 45850 | 45900 | 45800 | 340 |
| 355 | 20250317 | 131000 | 4149627950 | 45850 | 45900 | 45900 | 45850 | 85 |
| 356 | 20250317 | 130900 | 4145727550 | 45900 | 45850 | 45900 | 45850 | 175 |
| 357 | 20250317 | 130800 | 4137697000 | 45800 | 45850 | 45900 | 45800 | 846 |
| 358 | 20250317 | 130700 | 4098889750 | 45800 | 45800 | 45850 | 45800 | 109 |
| 359 | 20250317 | 130600 | 4093896400 | 45850 | 45850 | 45850 | 45800 | 417 |
| 360 | 20250317 | 130500 | 4074778000 | 45850 | 45850 | 45850 | 45800 | 143 |
| 361 | 20250317 | 130400 | 4068222350 | 45800 | 45800 | 45850 | 45800 | 309 |
| 362 | 20250317 | 130300 | 4054062350 | 45850 | 45800 | 45850 | 45800 | 114 |
| 363 | 20250317 | 130200 | 4048835900 | 45850 | 45750 | 45850 | 45750 | 107 |
| 364 | 20250317 | 130100 | 4043935600 | 45750 | 45800 | 45800 | 45750 | 197 |
| 365 | 20250317 | 130000 | 4034914000 | 45800 | 45850 | 45850 | 45750 | 160 |
| 366 | 20250317 | 125900 | 4027586250 | 45850 | 45800 | 45850 | 45800 | 170 |
| 367 | 20250317 | 125800 | 4019793600 | 45850 | 45800 | 45850 | 45750 | 100 |
| 368 | 20250317 | 125700 | 4015213800 | 45750 | 45750 | 45800 | 45750 | 63 |
| 369 | 20250317 | 125600 | 4012330850 | 45750 | 45750 | 45800 | 45750 | 186 |
| 370 | 20250317 | 125500 | 4003815850 | 45750 | 45800 | 45800 | 45750 | 134 |
| 371 | 20250317 | 125400 | 3997680750 | 45850 | 45800 | 45850 | 45750 | 98 |
| 372 | 20250317 | 125300 | 3993192150 | 45750 | 45750 | 45850 | 45750 | 433 |
| 373 | 20250317 | 125200 | 3973363200 | 45750 | 45800 | 45800 | 45750 | 43 |
| 374 | 20250317 | 125100 | 3971394450 | 45800 | 45800 | 45800 | 45750 | 243 |
| 375 | 20250317 | 125000 | 3960265850 | 45800 | 45800 | 45800 | 45700 | 90 |
| 376 | 20250317 | 124900 | 3956146550 | 45800 | 45850 | 45850 | 45750 | 520 |
| 377 | 20250317 | 124800 | 3932333700 | 45800 | 45850 | 45850 | 45700 | 506 |
| 378 | 20250317 | 124700 | 3909136600 | 45750 | 45750 | 45800 | 45700 | 129 |
| 379 | 20250317 | 124600 | 3903229250 | 45750 | 45800 | 45850 | 45700 | 891 |
| 380 | 20250317 | 124500 | 3862433100 | 45800 | 45850 | 45850 | 45750 | 57 |
| 381 | 20250317 | 124400 | 3859822750 | 45750 | 45800 | 45850 | 45700 | 214 |
| 382 | 20250317 | 124300 | 3850023650 | 45800 | 45800 | 45800 | 45750 | 210 |
| 383 | 20250317 | 124200 | 3840407900 | 45800 | 45750 | 45800 | 45750 | 88 |
| 384 | 20250317 | 124100 | 3836380300 | 45800 | 45800 | 45800 | 45750 | 49 |
| 385 | 20250317 | 124000 | 3834137350 | 45800 | 45800 | 45850 | 45800 | 155 |
| 386 | 20250317 | 123900 | 3827033100 | 45750 | 45850 | 45850 | 45750 | 366 |
| 387 | 20250317 | 123800 | 3810274200 | 45850 | 45850 | 45850 | 45750 | 47 |
| 388 | 20250317 | 123700 | 3808120900 | 45750 | 45750 | 45850 | 45750 | 111 |
| 389 | 20250317 | 123600 | 3803033450 | 45750 | 45750 | 45850 | 45700 | 158 |
| 390 | 20250317 | 123500 | 3795797600 | 45800 | 45800 | 45800 | 45700 | 193 |
| 391 | 20250317 | 123400 | 3786962000 | 45800 | 45800 | 45800 | 45700 | 34 |
| 392 | 20250317 | 123300 | 3785405700 | 45700 | 45800 | 45850 | 45700 | 386 |
| 393 | 20250317 | 123200 | 3767728250 | 45800 | 45750 | 45850 | 45750 | 225 |
| 394 | 20250317 | 123100 | 3757426350 | 45800 | 45700 | 45800 | 45700 | 282 |
| 395 | 20250317 | 123000 | 3744511250 | 45800 | 45800 | 45800 | 45700 | 231 |
| 396 | 20250317 | 122900 | 3733940250 | 45700 | 45750 | 45800 | 45700 | 141 |
| 397 | 20250317 | 122800 | 3727488150 | 45700 | 45800 | 45800 | 45700 | 136 |
| 398 | 20250317 | 122700 | 3721268400 | 45850 | 45750 | 45850 | 45700 | 34 |
| 399 | 20250317 | 122600 | 3719710550 | 45850 | 45800 | 45850 | 45650 | 354 |
| 400 | 20250317 | 122500 | 3703498550 | 45650 | 45700 | 45750 | 45650 | 568 |
| 401 | 20250317 | 122400 | 3677527100 | 45750 | 45700 | 45750 | 45700 | 78 |
| 402 | 20250317 | 122300 | 3673959200 | 45700 | 45700 | 45750 | 45650 | 176 |
| 403 | 20250317 | 122200 | 3665916150 | 45650 | 45700 | 45700 | 45650 | 38 |
| 404 | 20250317 | 122100 | 3664180150 | 45650 | 45700 | 45700 | 45650 | 160 |
| 405 | 20250317 | 122000 | 3656872350 | 45700 | 45700 | 45750 | 45650 | 180 |
| 406 | 20250317 | 121900 | 3648647550 | 45650 | 45700 | 45750 | 45650 | 318 |
| 407 | 20250317 | 121800 | 3634113250 | 45650 | 45650 | 45700 | 45650 | 122 |
| 408 | 20250317 | 121700 | 3628542750 | 45700 | 45650 | 45700 | 45650 | 158 |
| 409 | 20250317 | 121600 | 3621322250 | 45650 | 45700 | 45750 | 45650 | 304 |
| 410 | 20250317 | 121500 | 3607429600 | 45700 | 45650 | 45700 | 45650 | 56 |
| 411 | 20250317 | 121400 | 3604871500 | 45650 | 45750 | 45750 | 45650 | 117 |
| 412 | 20250317 | 121300 | 3599527850 | 45700 | 45650 | 45750 | 45650 | 141 |
| 413 | 20250317 | 121200 | 3593082700 | 45650 | 45650 | 45700 | 45650 | 119 |
| 414 | 20250317 | 121100 | 3587646350 | 45650 | 45750 | 45750 | 45650 | 555 |
| 415 | 20250317 | 121000 | 3562285100 | 45750 | 45750 | 45750 | 45650 | 137 |
| 416 | 20250317 | 120900 | 3556022900 | 45650 | 45650 | 45750 | 45650 | 78 |
| 417 | 20250317 | 120800 | 3552458350 | 45650 | 45650 | 45700 | 45650 | 123 |
| 418 | 20250317 | 120700 | 3546838650 | 45650 | 45700 | 45750 | 45650 | 109 |
| 419 | 20250317 | 120600 | 3541857450 | 45750 | 45700 | 45750 | 45650 | 125 |
| 420 | 20250317 | 120500 | 3536143950 | 45650 | 45700 | 45700 | 45650 | 92 |
| 421 | 20250317 | 120400 | 3531940100 | 45650 | 45700 | 45750 | 45650 | 109 |
| 422 | 20250317 | 120300 | 3526959150 | 45650 | 45700 | 45700 | 45650 | 242 |
| 423 | 20250317 | 120200 | 3515900850 | 45650 | 45800 | 45800 | 45650 | 42 |
| 424 | 20250317 | 120100 | 3513980600 | 45650 | 45650 | 45700 | 45650 | 421 |
| 425 | 20250317 | 120000 | 3494744800 | 45650 | 45800 | 45800 | 45650 | 757 |
| 426 | 20250317 | 115900 | 3460139450 | 45800 | 45800 | 45800 | 45650 | 152 |
| 427 | 20250317 | 115800 | 3453183150 | 45700 | 45700 | 45800 | 45700 | 139 |
| 428 | 20250317 | 115700 | 3446822000 | 45700 | 45800 | 45800 | 45650 | 292 |
| 429 | 20250317 | 115600 | 3433477200 | 45750 | 45700 | 45800 | 45700 | 175 |
| 430 | 20250317 | 115500 | 3425470400 | 45700 | 45750 | 45800 | 45650 | 170 |
| 431 | 20250317 | 115400 | 3417694300 | 45650 | 45650 | 45750 | 45650 | 324 |
| 432 | 20250317 | 115300 | 3402880450 | 45650 | 45750 | 45750 | 45650 | 215 |
| 433 | 20250317 | 115200 | 3393057100 | 45750 | 45650 | 45750 | 45600 | 231 |
| 434 | 20250317 | 115100 | 3382509500 | 45600 | 45750 | 45750 | 45600 | 135 |
| 435 | 20250317 | 115000 | 3376343200 | 45750 | 45650 | 45750 | 45600 | 177 |
| 436 | 20250317 | 114900 | 3368262300 | 45750 | 45650 | 45750 | 45600 | 143 |
| 437 | 20250317 | 114800 | 3361731250 | 45600 | 45650 | 45700 | 45600 | 71 |
| 438 | 20250317 | 114700 | 3358489650 | 45650 | 45650 | 45650 | 45600 | 1538 |
| 439 | 20250317 | 114600 | 3288297150 | 45650 | 45700 | 45700 | 45600 | 193 |
| 440 | 20250317 | 114500 | 3279483250 | 45650 | 45600 | 45700 | 45600 | 431 |
| 441 | 20250317 | 114400 | 3259808300 | 45600 | 45600 | 45650 | 45600 | 89 |
| 442 | 20250317 | 114300 | 3255748750 | 45600 | 45650 | 45700 | 45600 | 741 |
| 443 | 20250317 | 114200 | 3221930450 | 45650 | 45700 | 45700 | 45650 | 61 |
| 444 | 20250317 | 114100 | 3219143200 | 45650 | 45750 | 45750 | 45650 | 95 |
| 445 | 20250317 | 114000 | 3214804750 | 45650 | 45650 | 45750 | 45600 | 325 |
| 446 | 20250317 | 113900 | 3199962500 | 45650 | 45700 | 45700 | 45600 | 261 |
| 447 | 20250317 | 113800 | 3188049600 | 45700 | 45700 | 45700 | 45650 | 68 |
| 448 | 20250317 | 113700 | 3184942450 | 45650 | 45650 | 45700 | 45650 | 73 |
| 449 | 20250317 | 113600 | 3181608750 | 45700 | 45650 | 45700 | 45650 | 327 |
| 450 | 20250317 | 113500 | 3166669300 | 45650 | 45700 | 45700 | 45650 | 154 |
| 451 | 20250317 | 113400 | 3159637100 | 45650 | 45700 | 45750 | 45650 | 300 |
| 452 | 20250317 | 113300 | 3145928200 | 45750 | 45650 | 45750 | 45650 | 149 |
| 453 | 20250317 | 113200 | 3139116550 | 45650 | 45700 | 45750 | 45650 | 308 |
| 454 | 20250317 | 113100 | 3125039450 | 45700 | 45700 | 45700 | 45650 | 67 |
| 455 | 20250317 | 113000 | 3121978400 | 45700 | 45700 | 45700 | 45650 | 60 |
| 456 | 20250317 | 112900 | 3119237150 | 45650 | 45650 | 45750 | 45650 | 262 |
| 457 | 20250317 | 112800 | 3107260500 | 45650 | 45700 | 45750 | 45650 | 263 |
| 458 | 20250317 | 112700 | 3095246600 | 45650 | 45700 | 45750 | 45650 | 436 |
| 459 | 20250317 | 112600 | 3075335500 | 45650 | 45700 | 45750 | 45650 | 198 |
| 460 | 20250317 | 112500 | 3066284350 | 45650 | 45800 | 45800 | 45650 | 178 |
| 461 | 20250317 | 112400 | 3058148950 | 45800 | 45700 | 45800 | 45650 | 88 |
| 462 | 20250317 | 112300 | 3054124600 | 45700 | 45800 | 45800 | 45650 | 238 |
| 463 | 20250317 | 112200 | 3043235700 | 45800 | 45650 | 45800 | 45650 | 265 |
| 464 | 20250317 | 112100 | 3031118700 | 45650 | 45750 | 45800 | 45650 | 238 |
| 465 | 20250317 | 112000 | 3020235200 | 45750 | 45750 | 45800 | 45700 | 91 |
| 466 | 20250317 | 111900 | 3016069450 | 45650 | 45700 | 45800 | 45650 | 417 |
| 467 | 20250317 | 111800 | 2996998750 | 45700 | 45800 | 45800 | 45700 | 203 |
| 468 | 20250317 | 111700 | 2987714000 | 45700 | 45750 | 45800 | 45700 | 107 |
| 469 | 20250317 | 111600 | 2982818250 | 45750 | 45700 | 45800 | 45650 | 211 |
| 470 | 20250317 | 111500 | 2973169550 | 45700 | 45850 | 45850 | 45650 | 929 |
| 471 | 20250317 | 111400 | 2930659550 | 45800 | 45850 | 45850 | 45800 | 206 |
| 472 | 20250317 | 111300 | 2921218200 | 45800 | 45800 | 45850 | 45800 | 111 |
| 473 | 20250317 | 111200 | 2916129400 | 45800 | 45850 | 45850 | 45800 | 54 |
| 474 | 20250317 | 111100 | 2913654450 | 45800 | 45800 | 45850 | 45750 | 287 |
| 475 | 20250317 | 111000 | 2900508900 | 45750 | 45750 | 45800 | 45750 | 275 |
| 476 | 20250317 | 110900 | 2887915000 | 45800 | 45800 | 45800 | 45750 | 96 |
| 477 | 20250317 | 110800 | 2883518700 | 45800 | 45750 | 45800 | 45750 | 162 |
| 478 | 20250317 | 110700 | 2876101050 | 45750 | 45800 | 45800 | 45750 | 160 |
| 479 | 20250317 | 110600 | 2868778450 | 45800 | 45800 | 45800 | 45750 | 98 |
| 480 | 20250317 | 110500 | 2864290200 | 45750 | 45700 | 45800 | 45700 | 241 |
| 481 | 20250317 | 110400 | 2853268450 | 45750 | 45700 | 45750 | 45650 | 215 |
| 482 | 20250317 | 110300 | 2843437700 | 45700 | 45750 | 45750 | 45700 | 405 |
| 483 | 20250317 | 110200 | 2824913150 | 45750 | 45800 | 45850 | 45750 | 67 |
| 484 | 20250317 | 110100 | 2821844350 | 45850 | 45800 | 45850 | 45750 | 145 |
| 485 | 20250317 | 110000 | 2815198850 | 45800 | 45800 | 45900 | 45800 | 209 |
| 486 | 20250317 | 105900 | 2805621600 | 45850 | 45850 | 45850 | 45800 | 192 |
| 487 | 20250317 | 105800 | 2796818900 | 45800 | 45850 | 45850 | 45800 | 32 |
| 488 | 20250317 | 105700 | 2795352100 | 45800 | 45800 | 45850 | 45750 | 326 |
| 489 | 20250317 | 105600 | 2780409950 | 45850 | 45850 | 45850 | 45750 | 171 |
| 490 | 20250317 | 105500 | 2772573700 | 45850 | 45800 | 45850 | 45750 | 57 |
| 491 | 20250317 | 105400 | 2769961750 | 45800 | 45800 | 45850 | 45800 | 156 |
| 492 | 20250317 | 105300 | 2762814050 | 45750 | 45750 | 45850 | 45750 | 197 |
| 493 | 20250317 | 105200 | 2753787850 | 45850 | 45800 | 45850 | 45700 | 1039 |
| 494 | 20250317 | 105100 | 2706216550 | 45850 | 45850 | 45850 | 45800 | 226 |
| 495 | 20250317 | 105000 | 2695856400 | 45850 | 45850 | 45850 | 45800 | 264 |
| 496 | 20250317 | 104900 | 2683755950 | 45850 | 45800 | 45850 | 45800 | 193 |
| 497 | 20250317 | 104800 | 2674908350 | 45800 | 45850 | 45850 | 45800 | 35 |
| 498 | 20250317 | 104700 | 2673303700 | 45850 | 45800 | 45850 | 45800 | 153 |
| 499 | 20250317 | 104600 | 2666289800 | 45850 | 45800 | 45850 | 45800 | 280 |
| 500 | 20250317 | 104500 | 2653456750 | 45800 | 45900 | 45900 | 45800 | 160 |
| 501 | 20250317 | 104400 | 2646121050 | 45850 | 45900 | 45950 | 45850 | 48 |
| 502 | 20250317 | 104300 | 2643918700 | 45950 | 45850 | 45950 | 45850 | 492 |
| 503 | 20250317 | 104200 | 2621341100 | 45850 | 45900 | 45900 | 45850 | 153 |
| 504 | 20250317 | 104100 | 2614321550 | 45900 | 45850 | 45900 | 45850 | 55 |
| 505 | 20250317 | 104000 | 2611798050 | 45900 | 45850 | 45900 | 45800 | 140 |
| 506 | 20250317 | 103900 | 2605375750 | 45850 | 45850 | 45900 | 45800 | 917 |
| 507 | 20250317 | 103800 | 2563310850 | 45850 | 45900 | 45900 | 45850 | 205 |
| 508 | 20250317 | 103700 | 2553903450 | 45900 | 45900 | 45900 | 45850 | 117 |
| 509 | 20250317 | 103600 | 2548536300 | 45850 | 45900 | 45900 | 45850 | 348 |
| 510 | 20250317 | 103500 | 2532568900 | 45850 | 45900 | 45900 | 45850 | 192 |
| 511 | 20250317 | 103400 | 2523757200 | 45900 | 45900 | 45900 | 45850 | 105 |
| 512 | 20250317 | 103300 | 2518938450 | 45850 | 45850 | 45900 | 45850 | 120 |
| 513 | 20250317 | 103200 | 2513431100 | 45850 | 45900 | 45900 | 45850 | 255 |
| 514 | 20250317 | 103100 | 2501733250 | 45900 | 45900 | 45950 | 45850 | 261 |
| 515 | 20250317 | 103000 | 2489755600 | 45950 | 45950 | 45950 | 45850 | 111 |
| 516 | 20250317 | 102900 | 2484657450 | 45950 | 45900 | 45950 | 45850 | 613 |
| 517 | 20250317 | 102800 | 2456520350 | 45900 | 45900 | 45950 | 45850 | 1563 |
| 518 | 20250317 | 102700 | 2384781400 | 45900 | 45900 | 45900 | 45850 | 442 |
| 519 | 20250317 | 102600 | 2364494250 | 45850 | 45800 | 45850 | 45800 | 2000 |
| 520 | 20250317 | 102500 | 2272797300 | 45850 | 45800 | 45850 | 45800 | 1276 |
| 521 | 20250317 | 102400 | 2214349600 | 45800 | 45750 | 45850 | 45700 | 2922 |
| 522 | 20250317 | 102300 | 2080539950 | 45750 | 45750 | 45800 | 45750 | 132 |
| 523 | 20250317 | 102200 | 2074494900 | 45750 | 45700 | 45750 | 45700 | 754 |
| 524 | 20250317 | 102100 | 2040004300 | 45700 | 45800 | 45800 | 45650 | 489 |
| 525 | 20250317 | 102000 | 2017639200 | 45800 | 45750 | 45800 | 45750 | 896 |
| 526 | 20250317 | 101900 | 1976643350 | 45700 | 45700 | 45750 | 45700 | 230 |
| 527 | 20250317 | 101800 | 1966124950 | 45750 | 45700 | 45750 | 45650 | 265 |
| 528 | 20250317 | 101700 | 1954018700 | 45700 | 45700 | 45700 | 45700 | 197 |
| 529 | 20250317 | 101600 | 1945015800 | 45700 | 45700 | 45700 | 45650 | 161 |
| 530 | 20250317 | 101500 | 1937659800 | 45650 | 45600 | 45750 | 45600 | 77 |
| 531 | 20250317 | 101400 | 1934145050 | 45600 | 45600 | 45750 | 45600 | 380 |
| 532 | 20250317 | 101300 | 1916785100 | 45600 | 45700 | 45700 | 45600 | 721 |
| 533 | 20250317 | 101200 | 1883874550 | 45650 | 45700 | 45700 | 45650 | 80 |
| 534 | 20250317 | 101100 | 1880219950 | 45650 | 45700 | 45700 | 45650 | 274 |
| 535 | 20250317 | 101000 | 1867705500 | 45700 | 45650 | 45750 | 45650 | 104 |
| 536 | 20250317 | 100900 | 1862952450 | 45650 | 45700 | 45700 | 45650 | 329 |
| 537 | 20250317 | 100800 | 1847919450 | 45700 | 45700 | 45700 | 45650 | 61 |
| 538 | 20250317 | 100700 | 1845133150 | 45650 | 45700 | 45700 | 45650 | 407 |
| 539 | 20250317 | 100600 | 1826535200 | 45700 | 45700 | 45700 | 45650 | 121 |
| 540 | 20250317 | 100500 | 1821006150 | 45700 | 45700 | 45700 | 45650 | 79 |
| 541 | 20250317 | 100400 | 1817396950 | 45650 | 45700 | 45750 | 45650 | 377 |
| 542 | 20250317 | 100300 | 1800173750 | 45700 | 45700 | 45700 | 45650 | 126 |
| 543 | 20250317 | 100200 | 1794416500 | 45700 | 45700 | 45750 | 45600 | 471 |
| 544 | 20250317 | 100100 | 1772901900 | 45700 | 45700 | 45750 | 45650 | 172 |
| 545 | 20250317 | 100000 | 1765042850 | 45650 | 45700 | 45750 | 45650 | 241 |
| 546 | 20250317 | 095900 | 1754030650 | 45700 | 45650 | 45700 | 45650 | 190 |
| 547 | 20250317 | 095800 | 1745348300 | 45700 | 45700 | 45700 | 45650 | 325 |
| 548 | 20250317 | 095700 | 1730500250 | 45750 | 45700 | 45750 | 45650 | 276 |
| 549 | 20250317 | 095600 | 1717886150 | 45700 | 45700 | 45750 | 45700 | 354 |
| 550 | 20250317 | 095500 | 1701695550 | 45750 | 45750 | 45750 | 45700 | 144 |
| 551 | 20250317 | 095400 | 1695109850 | 45750 | 45700 | 45750 | 45650 | 459 |
| 552 | 20250317 | 095300 | 1674132050 | 45650 | 45700 | 45750 | 45650 | 485 |
| 553 | 20250317 | 095200 | 1651969450 | 45650 | 45700 | 45700 | 45650 | 785 |
| 554 | 20250317 | 095100 | 1616105950 | 45650 | 45700 | 45700 | 45650 | 214 |
| 555 | 20250317 | 095000 | 1606329450 | 45650 | 45750 | 45750 | 45600 | 595 |
| 556 | 20250317 | 094900 | 1579177150 | 45750 | 45750 | 45750 | 45650 | 431 |
| 557 | 20250317 | 094800 | 1559482400 | 45750 | 45700 | 45750 | 45650 | 172 |
| 558 | 20250317 | 094700 | 1551620800 | 45700 | 45650 | 45700 | 45600 | 326 |
| 559 | 20250317 | 094600 | 1536740250 | 45700 | 45750 | 45750 | 45600 | 617 |
| 560 | 20250317 | 094500 | 1508536550 | 45700 | 45650 | 45700 | 45650 | 472 |
| 561 | 20250317 | 094400 | 1486970300 | 45600 | 45600 | 45650 | 45600 | 169 |
| 562 | 20250317 | 094300 | 1479259000 | 45600 | 45650 | 45700 | 45550 | 339 |
| 563 | 20250317 | 094200 | 1463784700 | 45650 | 45600 | 45700 | 45600 | 190 |
| 564 | 20250317 | 094100 | 1455104900 | 45600 | 45600 | 45700 | 45550 | 1505 |
| 565 | 20250317 | 094000 | 1386459550 | 45650 | 45550 | 45650 | 45550 | 740 |
| 566 | 20250317 | 093900 | 1352711900 | 45550 | 45650 | 45650 | 45550 | 682 |
| 567 | 20250317 | 093800 | 1321604750 | 45600 | 45600 | 45650 | 45600 | 131 |
| 568 | 20250317 | 093700 | 1315626300 | 45650 | 45600 | 45650 | 45600 | 70 |
| 569 | 20250317 | 093600 | 1312432000 | 45650 | 45600 | 45650 | 45600 | 215 |
| 570 | 20250317 | 093500 | 1302622700 | 45650 | 45600 | 45650 | 45600 | 148 |
| 571 | 20250317 | 093400 | 1295869250 | 45600 | 45650 | 45650 | 45600 | 61 |
| 572 | 20250317 | 093300 | 1293085650 | 45650 | 45600 | 45650 | 45550 | 1019 |
| 573 | 20250317 | 093200 | 1246616150 | 45600 | 45600 | 45650 | 45550 | 1837 |
| 574 | 20250317 | 093100 | 1162856050 | 45550 | 45550 | 45600 | 45550 | 50 |
| 575 | 20250317 | 093000 | 1160577300 | 45600 | 45550 | 45600 | 45550 | 109 |
| 576 | 20250317 | 092900 | 1155608350 | 45550 | 45650 | 45700 | 45550 | 284 |
| 577 | 20250317 | 092800 | 1142651050 | 45650 | 45600 | 45750 | 45550 | 745 |
| 578 | 20250317 | 092700 | 1108629550 | 45600 | 45600 | 45700 | 45550 | 460 |
| 579 | 20250317 | 092600 | 1087645250 | 45600 | 45650 | 45700 | 45550 | 93 |
| 580 | 20250317 | 092500 | 1083399500 | 45550 | 45600 | 45700 | 45450 | 2033 |
| 581 | 20250317 | 092400 | 990651600 | 45550 | 45650 | 45650 | 45400 | 5808 |
| 582 | 20250317 | 092300 | 725753600 | 45600 | 45550 | 45650 | 45550 | 99 |
| 583 | 20250317 | 092200 | 721238750 | 45500 | 45550 | 45600 | 45500 | 442 |
| 584 | 20250317 | 092100 | 701112400 | 45500 | 45550 | 45600 | 45500 | 277 |
| 585 | 20250317 | 092000 | 688496450 | 45550 | 45550 | 45600 | 45550 | 594 |
| 586 | 20250317 | 091900 | 661430200 | 45600 | 45550 | 45600 | 45500 | 317 |
| 587 | 20250317 | 091800 | 646986800 | 45500 | 45500 | 45500 | 45450 | 173 |
| 588 | 20250317 | 091700 | 639115350 | 45500 | 45450 | 45500 | 45450 | 671 |
| 589 | 20250317 | 091600 | 608588900 | 45450 | 45450 | 45500 | 45450 | 518 |
| 590 | 20250317 | 091500 | 585023200 | 45450 | 45500 | 45500 | 45400 | 225 |
| 591 | 20250317 | 091400 | 574799550 | 45500 | 45400 | 45500 | 45400 | 934 |
| 592 | 20250317 | 091300 | 532326650 | 45400 | 45450 | 45450 | 45400 | 201 |
| 593 | 20250317 | 091200 | 523193100 | 45400 | 45500 | 45500 | 45400 | 423 |
| 594 | 20250317 | 091100 | 503962350 | 45550 | 45550 | 45550 | 45450 | 906 |
| 595 | 20250317 | 091000 | 462742050 | 45500 | 45600 | 45600 | 45500 | 258 |
| 596 | 20250317 | 090900 | 450992800 | 45550 | 45600 | 45600 | 45550 | 805 |
| 597 | 20250317 | 090800 | 414291100 | 45550 | 45650 | 45750 | 45450 | 1522 |
| 598 | 20250317 | 090700 | 344892550 | 45450 | 45450 | 45700 | 45450 | 4441 |
| 599 | 20250317 | 090600 | 142450150 | 45450 | 45450 | 45500 | 45400 | 580 |
| 600 | 20250317 | 090500 | 116095400 | 45400 | 45350 | 45400 | 45350 | 731 |
| 601 | 20250317 | 090400 | 82923500 | 45350 | 45350 | 45400 | 45350 | 156 |
| 602 | 20250317 | 090300 | 75846400 | 45350 | 45400 | 45450 | 45350 | 409 |
| 603 | 20250317 | 090200 | 57282000 | 45350 | 45350 | 45400 | 45350 | 160 |
| 604 | 20250317 | 090100 | 50019200 | 45350 | 45350 | 45450 | 45350 | 436 |
| 605 | 20250317 | 090000 | 30224050 | 45450 | 45350 | 45450 | 45300 | 666 |