34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 3 | 20250312 | 192400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20250312 | 192300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20250312 | 192200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20250312 | 192100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20250312 | 192000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20250312 | 191900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20250312 | 191800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20250312 | 191700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20250312 | 191600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20250312 | 191500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20250312 | 191400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20250312 | 191300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20250312 | 191200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20250312 | 191100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20250312 | 191000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20250312 | 190900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20250312 | 190800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20250312 | 190700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20250312 | 190600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20250312 | 190500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20250312 | 190400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20250312 | 190300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20250312 | 190200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20250312 | 190100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20250312 | 190000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20250312 | 185900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20250312 | 185800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20250312 | 185700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20250312 | 185600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20250312 | 185500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 33 | 20250312 | 185400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20250312 | 185300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20250312 | 185200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20250312 | 185100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20250312 | 185000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20250312 | 184900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20250312 | 184800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20250312 | 184700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20250312 | 184600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20250312 | 184500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20250312 | 184400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20250312 | 184300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20250312 | 184200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20250312 | 184100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20250312 | 184000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20250312 | 183900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20250312 | 183800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20250312 | 183700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20250312 | 183600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20250312 | 183500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20250312 | 183400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20250312 | 183300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20250312 | 183200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20250312 | 183100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20250312 | 183000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20250312 | 182900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20250312 | 182800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20250312 | 182700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20250312 | 182600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20250312 | 182500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 63 | 20250312 | 182400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20250312 | 182300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20250312 | 182200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20250312 | 182100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20250312 | 182000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20250312 | 181900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20250312 | 181800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20250312 | 181700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20250312 | 181600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20250312 | 181500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20250312 | 181400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20250312 | 181300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20250312 | 181200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20250312 | 181100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20250312 | 181000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20250312 | 180900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20250312 | 180800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20250312 | 180700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20250312 | 180600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20250312 | 180500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20250312 | 180400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20250312 | 180300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20250312 | 180200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20250312 | 180100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20250312 | 180000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20250312 | 175900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20250312 | 175800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20250312 | 175700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20250312 | 175600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20250312 | 175500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 93 | 20250312 | 175400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20250312 | 175300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20250312 | 175200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20250312 | 175100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20250312 | 175000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20250312 | 174900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20250312 | 174800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20250312 | 174700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20250312 | 174600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20250312 | 174500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20250312 | 174400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20250312 | 174300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20250312 | 174200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20250312 | 174100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20250312 | 174000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20250312 | 173900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20250312 | 173800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20250312 | 173700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20250312 | 173600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20250312 | 173500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20250312 | 173400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20250312 | 173300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20250312 | 173200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20250312 | 173100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20250312 | 173000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20250312 | 172900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20250312 | 172800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20250312 | 172700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20250312 | 172600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20250312 | 172500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 123 | 20250312 | 172400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20250312 | 172300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20250312 | 172200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20250312 | 172100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20250312 | 172000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20250312 | 171900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20250312 | 171800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20250312 | 171700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20250312 | 171600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20250312 | 171500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20250312 | 171400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20250312 | 171300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20250312 | 171200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20250312 | 171100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20250312 | 171000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20250312 | 170900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20250312 | 170800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20250312 | 170700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20250312 | 170600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20250312 | 170500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20250312 | 170400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20250312 | 170300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20250312 | 170200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20250312 | 170100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20250312 | 170000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20250312 | 165900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20250312 | 165800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20250312 | 165700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20250312 | 165600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20250312 | 165500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 153 | 20250312 | 165400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20250312 | 165300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20250312 | 165200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20250312 | 165100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20250312 | 165000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20250312 | 164900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20250312 | 164800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20250312 | 164700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20250312 | 164600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20250312 | 164500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20250312 | 164400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20250312 | 164300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20250312 | 164200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20250312 | 164100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20250312 | 164000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20250312 | 163900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20250312 | 163800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20250312 | 163700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20250312 | 163600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20250312 | 163500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20250312 | 163400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20250312 | 163300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20250312 | 163200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20250312 | 163100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20250312 | 163000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20250312 | 162900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20250312 | 162800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20250312 | 162700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20250312 | 162600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20250312 | 162500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 183 | 20250312 | 162400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20250312 | 162300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20250312 | 162200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20250312 | 162100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20250312 | 162000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20250312 | 161900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20250312 | 161800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20250312 | 161700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20250312 | 161600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20250312 | 161500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20250312 | 161400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20250312 | 161300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20250312 | 161200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20250312 | 161100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20250312 | 161000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20250312 | 160900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20250312 | 160800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20250312 | 160700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20250312 | 160600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20250312 | 160500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20250312 | 160400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20250312 | 160300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20250312 | 160200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20250312 | 160100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20250312 | 160000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20250312 | 155900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20250312 | 155800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20250312 | 155700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20250312 | 155600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20250312 | 155500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 213 | 20250312 | 155400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20250312 | 155300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20250312 | 155200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20250312 | 155100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20250312 | 155000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20250312 | 154900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20250312 | 154800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20250312 | 154700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20250312 | 154600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20250312 | 154500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20250312 | 154400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20250312 | 154300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20250312 | 154200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20250312 | 154100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20250312 | 154000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20250312 | 153900 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20250312 | 153800 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20250312 | 153700 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20250312 | 153600 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20250312 | 153500 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20250312 | 153400 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20250312 | 153300 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20250312 | 153200 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20250312 | 153100 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20250312 | 153000 | 13506622275 | 32000 | 32000 | 32000 | 32000 | 6770 |
| 238 | 20250312 | 152900 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20250312 | 152800 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20250312 | 152700 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20250312 | 152600 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20250312 | 152500 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 243 | 20250312 | 152400 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20250312 | 152300 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20250312 | 152200 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20250312 | 152100 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20250312 | 152000 | 13289982275 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20250312 | 151900 | 13289982275 | 31950 | 31950 | 32000 | 31950 | 768 |
| 249 | 20250312 | 151800 | 13265438925 | 31950 | 31950 | 32000 | 31950 | 653 |
| 250 | 20250312 | 151700 | 13244570925 | 32000 | 31975 | 32000 | 31950 | 650 |
| 251 | 20250312 | 151600 | 13223799425 | 32000 | 31950 | 32000 | 31950 | 1978 |
| 252 | 20250312 | 151500 | 13160509425 | 31950 | 31900 | 31950 | 31900 | 379 |
| 253 | 20250312 | 151400 | 13148403475 | 31925 | 32000 | 32000 | 31925 | 493 |
| 254 | 20250312 | 151300 | 13132640675 | 31950 | 31950 | 31950 | 31950 | 47 |
| 255 | 20250312 | 151200 | 13131139025 | 31950 | 31950 | 31950 | 31950 | 109 |
| 256 | 20250312 | 151100 | 13127656475 | 31950 | 31950 | 31950 | 31950 | 162 |
| 257 | 20250312 | 151000 | 13122480575 | 31900 | 32000 | 32000 | 31900 | 110 |
| 258 | 20250312 | 150900 | 13118971075 | 31900 | 32000 | 32000 | 31900 | 599 |
| 259 | 20250312 | 150800 | 13099830775 | 32000 | 31950 | 32000 | 31950 | 1452 |
| 260 | 20250312 | 150700 | 13053372125 | 31950 | 31950 | 31950 | 31950 | 127 |
| 261 | 20250312 | 150600 | 13049314475 | 31900 | 31950 | 31950 | 31850 | 3479 |
| 262 | 20250312 | 150500 | 12938323325 | 31950 | 31950 | 31950 | 31950 | 400 |
| 263 | 20250312 | 150400 | 12925543325 | 31900 | 32000 | 32000 | 31900 | 196 |
| 264 | 20250312 | 150300 | 12919281650 | 32000 | 31925 | 32000 | 31925 | 1221 |
| 265 | 20250312 | 150200 | 12880269600 | 31900 | 31850 | 31900 | 31850 | 62 |
| 266 | 20250312 | 150100 | 12878294400 | 31950 | 31875 | 31950 | 31850 | 2200 |
| 267 | 20250312 | 150000 | 12808172600 | 31850 | 31800 | 31850 | 31800 | 966 |
| 268 | 20250312 | 145900 | 12777437050 | 31850 | 31850 | 31900 | 31800 | 536 |
| 269 | 20250312 | 145800 | 12760358700 | 31850 | 31800 | 31900 | 31800 | 422 |
| 270 | 20250312 | 145700 | 12746921150 | 31850 | 31800 | 31850 | 31800 | 477 |
| 271 | 20250312 | 145600 | 12731731925 | 31800 | 31800 | 31800 | 31800 | 360 |
| 272 | 20250312 | 145500 | 12720283925 | 31850 | 31750 | 31850 | 31750 | 913 |
| 273 | 20250312 | 145400 | 12691255825 | 31800 | 31800 | 31850 | 31800 | 671 |
| 274 | 20250312 | 145300 | 12669908025 | 31800 | 31800 | 31850 | 31800 | 419 |
| 275 | 20250312 | 145200 | 12656583725 | 31850 | 31800 | 31850 | 31800 | 677 |
| 276 | 20250312 | 145100 | 12635053625 | 31800 | 31800 | 31850 | 31800 | 601 |
| 277 | 20250312 | 145000 | 12615923375 | 31850 | 31800 | 31850 | 31800 | 412 |
| 278 | 20250312 | 144900 | 12602810425 | 31800 | 31750 | 31900 | 31750 | 831 |
| 279 | 20250312 | 144800 | 12576371875 | 31750 | 31800 | 31800 | 31750 | 427 |
| 280 | 20250312 | 144700 | 12562796125 | 31800 | 31750 | 31800 | 31750 | 439 |
| 281 | 20250312 | 144600 | 12548839725 | 31800 | 31800 | 31800 | 31750 | 532 |
| 282 | 20250312 | 144500 | 12531924225 | 31800 | 31800 | 31800 | 31800 | 785 |
| 283 | 20250312 | 144400 | 12506961225 | 31800 | 31850 | 31850 | 31800 | 934 |
| 284 | 20250312 | 144300 | 12477250825 | 31850 | 31850 | 31850 | 31800 | 379 |
| 285 | 20250312 | 144200 | 12465184125 | 31850 | 31800 | 31850 | 31800 | 570 |
| 286 | 20250312 | 144100 | 12447051275 | 31800 | 31900 | 31900 | 31800 | 199 |
| 287 | 20250312 | 144000 | 12440721325 | 31900 | 31750 | 31900 | 31700 | 3631 |
| 288 | 20250312 | 143900 | 12325216475 | 31750 | 31750 | 31750 | 31750 | 461 |
| 289 | 20250312 | 143800 | 12310579725 | 31800 | 31750 | 31800 | 31750 | 386 |
| 290 | 20250312 | 143700 | 12298323575 | 31800 | 31750 | 31850 | 31750 | 772 |
| 291 | 20250312 | 143600 | 12273775575 | 31750 | 31850 | 31850 | 31750 | 332 |
| 292 | 20250312 | 143500 | 12263227125 | 31800 | 31750 | 31800 | 31750 | 1437 |
| 293 | 20250312 | 143400 | 12217535775 | 31750 | 31750 | 31800 | 31750 | 780 |
| 294 | 20250312 | 143300 | 12192749125 | 31800 | 31800 | 31800 | 31800 | 604 |
| 295 | 20250312 | 143200 | 12173541925 | 31800 | 31850 | 31850 | 31800 | 706 |
| 296 | 20250312 | 143100 | 12151084175 | 31850 | 31850 | 31850 | 31800 | 378 |
| 297 | 20250312 | 143000 | 12139046325 | 31850 | 31800 | 31850 | 31800 | 539 |
| 298 | 20250312 | 142900 | 12121889525 | 31800 | 31850 | 31850 | 31800 | 724 |
| 299 | 20250312 | 142800 | 12098842425 | 31850 | 31900 | 31900 | 31800 | 1656 |
| 300 | 20250312 | 142700 | 12046117525 | 31900 | 31850 | 31900 | 31850 | 357 |
| 301 | 20250312 | 142600 | 12034737025 | 31900 | 31950 | 31950 | 31850 | 448 |
| 302 | 20250312 | 142500 | 12020443675 | 31900 | 31900 | 31900 | 31850 | 901 |
| 303 | 20250312 | 142400 | 11991718575 | 31850 | 31950 | 31950 | 31850 | 723 |
| 304 | 20250312 | 142300 | 11968660125 | 31900 | 31950 | 31950 | 31900 | 553 |
| 305 | 20250312 | 142200 | 11950998875 | 32000 | 31900 | 32000 | 31900 | 999 |
| 306 | 20250312 | 142100 | 11919114225 | 31950 | 31950 | 31950 | 31925 | 741 |
| 307 | 20250312 | 142000 | 11895441525 | 31950 | 31950 | 32000 | 31950 | 960 |
| 308 | 20250312 | 141900 | 11864754025 | 31950 | 31950 | 32100 | 31950 | 2356 |
| 309 | 20250312 | 141800 | 11789299775 | 31950 | 31850 | 32000 | 31850 | 687 |
| 310 | 20250312 | 141700 | 11767366775 | 31900 | 31850 | 31900 | 31850 | 669 |
| 311 | 20250312 | 141600 | 11746048375 | 31900 | 31900 | 31900 | 31850 | 907 |
| 312 | 20250312 | 141500 | 11717130075 | 31900 | 31850 | 31900 | 31850 | 1546 |
| 313 | 20250312 | 141400 | 11667845550 | 31850 | 31875 | 31900 | 31850 | 642 |
| 314 | 20250312 | 141300 | 11647387525 | 31850 | 31900 | 31900 | 31850 | 1804 |
| 315 | 20250312 | 141200 | 11589840225 | 31900 | 32000 | 32050 | 31850 | 13697 |
| 316 | 20250312 | 141100 | 11152173325 | 32000 | 32000 | 32100 | 32000 | 483 |
| 317 | 20250312 | 141000 | 11136701575 | 32000 | 32000 | 32050 | 32000 | 831 |
| 318 | 20250312 | 140900 | 11110109525 | 32000 | 32000 | 32100 | 32000 | 601 |
| 319 | 20250312 | 140800 | 11090872925 | 32000 | 32050 | 32100 | 32000 | 4272 |
| 320 | 20250312 | 140700 | 10953960125 | 32050 | 32100 | 32100 | 32050 | 1079 |
| 321 | 20250312 | 140600 | 10919343575 | 32150 | 32100 | 32150 | 32100 | 1342 |
| 322 | 20250312 | 140500 | 10876215325 | 32150 | 32100 | 32150 | 32100 | 328 |
| 323 | 20250312 | 140400 | 10865686475 | 32100 | 32100 | 32150 | 32100 | 335 |
| 324 | 20250312 | 140300 | 10854932575 | 32150 | 32150 | 32150 | 32150 | 1 |
| 325 | 20250312 | 140200 | 10854900425 | 32100 | 32150 | 32150 | 32100 | 453 |
| 326 | 20250312 | 140100 | 10840358525 | 32150 | 32150 | 32150 | 32100 | 735 |
| 327 | 20250312 | 140000 | 10816755325 | 32150 | 32150 | 32150 | 32150 | 255 |
| 328 | 20250312 | 135900 | 10808557075 | 32150 | 32150 | 32150 | 32150 | 263 |
| 329 | 20250312 | 135800 | 10800101625 | 32150 | 32200 | 32200 | 32150 | 120 |
| 330 | 20250312 | 135700 | 10796243575 | 32200 | 32150 | 32200 | 32150 | 44 |
| 331 | 20250312 | 135600 | 10794828875 | 32200 | 32150 | 32200 | 32150 | 218 |
| 332 | 20250312 | 135500 | 10787814225 | 32150 | 32250 | 32250 | 32150 | 121 |
| 333 | 20250312 | 135400 | 10783923825 | 32150 | 32250 | 32250 | 32150 | 103 |
| 334 | 20250312 | 135300 | 10780611375 | 32150 | 32150 | 32200 | 32150 | 2857 |
| 335 | 20250312 | 135200 | 10688630625 | 32150 | 32150 | 32200 | 32150 | 172 |
| 336 | 20250312 | 135100 | 10683100775 | 32100 | 32200 | 32200 | 32100 | 395 |
| 337 | 20250312 | 135000 | 10670382325 | 32150 | 32150 | 32150 | 32150 | 0 |
| 338 | 20250312 | 134900 | 10670382325 | 32150 | 32150 | 32150 | 32150 | 689 |
| 339 | 20250312 | 134800 | 10648230975 | 32150 | 32200 | 32200 | 32150 | 98 |
| 340 | 20250312 | 134700 | 10645078325 | 32200 | 32150 | 32200 | 32150 | 308 |
| 341 | 20250312 | 134600 | 10635175975 | 32150 | 32100 | 32150 | 32100 | 636 |
| 342 | 20250312 | 134500 | 10614745325 | 32100 | 32150 | 32150 | 32100 | 1357 |
| 343 | 20250312 | 134400 | 10571162025 | 32150 | 32150 | 32150 | 32150 | 276 |
| 344 | 20250312 | 134300 | 10562288625 | 32150 | 32200 | 32200 | 32150 | 740 |
| 345 | 20250312 | 134200 | 10538467475 | 32200 | 32200 | 32200 | 32200 | 123 |
| 346 | 20250312 | 134100 | 10534506875 | 32200 | 32200 | 32250 | 32200 | 96 |
| 347 | 20250312 | 134000 | 10531415525 | 32200 | 32150 | 32200 | 32150 | 262 |
| 348 | 20250312 | 133900 | 10522981725 | 32100 | 32150 | 32150 | 32100 | 339 |
| 349 | 20250312 | 133800 | 10512083575 | 32100 | 32100 | 32100 | 32100 | 47 |
| 350 | 20250312 | 133700 | 10510574875 | 32100 | 32100 | 32100 | 32100 | 98 |
| 351 | 20250312 | 133600 | 10507429075 | 32100 | 32100 | 32100 | 32100 | 259 |
| 352 | 20250312 | 133500 | 10499115175 | 32050 | 32100 | 32100 | 32050 | 740 |
| 353 | 20250312 | 133400 | 10475380875 | 32050 | 32100 | 32100 | 32050 | 703 |
| 354 | 20250312 | 133300 | 10452814925 | 32100 | 32100 | 32100 | 32050 | 175 |
| 355 | 20250312 | 133200 | 10447198025 | 32100 | 32050 | 32100 | 32050 | 383 |
| 356 | 20250312 | 133100 | 10434905175 | 32050 | 32100 | 32100 | 32050 | 1370 |
| 357 | 20250312 | 133000 | 10390932775 | 32150 | 32100 | 32150 | 32100 | 940 |
| 358 | 20250312 | 132900 | 10360755375 | 32100 | 32200 | 32250 | 32100 | 6475 |
| 359 | 20250312 | 132800 | 10152404875 | 32200 | 32200 | 32250 | 32200 | 1276 |
| 360 | 20250312 | 132700 | 10111317375 | 32250 | 32200 | 32250 | 32200 | 21 |
| 361 | 20250312 | 132600 | 10110640825 | 32200 | 32200 | 32250 | 32200 | 367 |
| 362 | 20250312 | 132500 | 10098811425 | 32200 | 32200 | 32200 | 32200 | 81 |
| 363 | 20250312 | 132400 | 10096203225 | 32200 | 32200 | 32250 | 32200 | 272 |
| 364 | 20250312 | 132300 | 10087439675 | 32200 | 32200 | 32250 | 32200 | 243 |
| 365 | 20250312 | 132200 | 10079605075 | 32200 | 32200 | 32200 | 32200 | 88 |
| 366 | 20250312 | 132100 | 10076771475 | 32200 | 32200 | 32250 | 32200 | 209 |
| 367 | 20250312 | 132000 | 10070036725 | 32200 | 32250 | 32250 | 32200 | 210 |
| 368 | 20250312 | 131900 | 10063266025 | 32200 | 32250 | 32250 | 32200 | 74 |
| 369 | 20250312 | 131800 | 10060879825 | 32250 | 32200 | 32250 | 32200 | 327 |
| 370 | 20250312 | 131700 | 10050337925 | 32200 | 32200 | 32250 | 32200 | 100 |
| 371 | 20250312 | 131600 | 10047117525 | 32200 | 32300 | 32300 | 32200 | 5334 |
| 372 | 20250312 | 131500 | 9875049475 | 32300 | 32300 | 32300 | 32300 | 123 |
| 373 | 20250312 | 131400 | 9871076575 | 32300 | 32300 | 32300 | 32300 | 36 |
| 374 | 20250312 | 131300 | 9869913775 | 32300 | 32300 | 32350 | 32300 | 181 |
| 375 | 20250312 | 131200 | 9864066675 | 32300 | 32300 | 32300 | 32300 | 27 |
| 376 | 20250312 | 131100 | 9863194575 | 32300 | 32400 | 32450 | 32300 | 2995 |
| 377 | 20250312 | 131000 | 9766278175 | 32350 | 32400 | 32400 | 32350 | 90 |
| 378 | 20250312 | 130900 | 9763366525 | 32350 | 32350 | 32400 | 32350 | 1588 |
| 379 | 20250312 | 130800 | 9711994425 | 32350 | 32400 | 32400 | 32350 | 1619 |
| 380 | 20250312 | 130700 | 9659541025 | 32400 | 32400 | 32450 | 32400 | 622 |
| 381 | 20250312 | 130600 | 9639387725 | 32350 | 32350 | 32350 | 32350 | 348 |
| 382 | 20250312 | 130500 | 9628129925 | 32350 | 32400 | 32400 | 32350 | 453 |
| 383 | 20250312 | 130400 | 9613454575 | 32400 | 32425 | 32425 | 32400 | 513 |
| 384 | 20250312 | 130300 | 9596830675 | 32450 | 32450 | 32450 | 32450 | 3 |
| 385 | 20250312 | 130200 | 9596733325 | 32425 | 32425 | 32425 | 32425 | 152 |
| 386 | 20250312 | 130100 | 9591804725 | 32425 | 32425 | 32425 | 32425 | 145 |
| 387 | 20250312 | 130000 | 9587103100 | 32425 | 32425 | 32425 | 32425 | 34 |
| 388 | 20250312 | 125900 | 9586000650 | 32450 | 32425 | 32450 | 32425 | 25 |
| 389 | 20250312 | 125800 | 9585189625 | 32425 | 32425 | 32425 | 32425 | 91 |
| 390 | 20250312 | 125700 | 9582238950 | 32450 | 32425 | 32450 | 32425 | 92 |
| 391 | 20250312 | 125600 | 9579255725 | 32425 | 32425 | 32425 | 32425 | 30 |
| 392 | 20250312 | 125500 | 9578282975 | 32425 | 32425 | 32425 | 32425 | 84 |
| 393 | 20250312 | 125400 | 9575559275 | 32425 | 32425 | 32425 | 32425 | 50 |
| 394 | 20250312 | 125300 | 9573938025 | 32425 | 32425 | 32425 | 32425 | 70 |
| 395 | 20250312 | 125200 | 9571668275 | 32425 | 32400 | 32425 | 32400 | 101 |
| 396 | 20250312 | 125100 | 9568393425 | 32350 | 32400 | 32400 | 32350 | 27 |
| 397 | 20250312 | 125000 | 9567519525 | 32400 | 32400 | 32400 | 32400 | 111 |
| 398 | 20250312 | 124900 | 9563923125 | 32400 | 32450 | 32450 | 32400 | 210 |
| 399 | 20250312 | 124800 | 9557115675 | 32450 | 32500 | 32500 | 32450 | 47 |
| 400 | 20250312 | 124700 | 9555590475 | 32500 | 32500 | 32500 | 32500 | 6 |
| 401 | 20250312 | 124600 | 9555395475 | 32500 | 32400 | 32500 | 32400 | 472 |
| 402 | 20250312 | 124500 | 9540070075 | 32400 | 32400 | 32400 | 32400 | 97 |
| 403 | 20250312 | 124400 | 9536927275 | 32400 | 32400 | 32400 | 32400 | 40 |
| 404 | 20250312 | 124300 | 9535631275 | 32400 | 32400 | 32450 | 32400 | 306 |
| 405 | 20250312 | 124200 | 9525716325 | 32400 | 32450 | 32500 | 32350 | 257 |
| 406 | 20250312 | 124100 | 9517379675 | 32350 | 32400 | 32450 | 32350 | 461 |
| 407 | 20250312 | 124000 | 9502426375 | 32400 | 32400 | 32450 | 32350 | 477 |
| 408 | 20250312 | 123900 | 9486971675 | 32400 | 32400 | 32400 | 32300 | 318 |
| 409 | 20250312 | 123800 | 9476671625 | 32400 | 32350 | 32400 | 32300 | 52 |
| 410 | 20250312 | 123700 | 9474990375 | 32350 | 32300 | 32350 | 32300 | 822 |
| 411 | 20250312 | 123600 | 9448407825 | 32300 | 32325 | 32325 | 32300 | 40 |
| 412 | 20250312 | 123500 | 9447115775 | 32300 | 32300 | 32300 | 32300 | 8 |
| 413 | 20250312 | 123400 | 9446857375 | 32300 | 32300 | 32300 | 32300 | 81 |
| 414 | 20250312 | 123300 | 9444241075 | 32300 | 32300 | 32350 | 32300 | 161 |
| 415 | 20250312 | 123200 | 9439038225 | 32300 | 32300 | 32300 | 32300 | 12 |
| 416 | 20250312 | 123100 | 9438650625 | 32300 | 32350 | 32350 | 32300 | 437 |
| 417 | 20250312 | 123000 | 9424514375 | 32300 | 32300 | 32300 | 32300 | 49 |
| 418 | 20250312 | 122900 | 9422931675 | 32300 | 32350 | 32350 | 32300 | 95 |
| 419 | 20250312 | 122800 | 9419861975 | 32350 | 32300 | 32350 | 32300 | 206 |
| 420 | 20250312 | 122700 | 9413207825 | 32300 | 32325 | 32325 | 32250 | 807 |
| 421 | 20250312 | 122600 | 9387145175 | 32325 | 32300 | 32325 | 32300 | 12 |
| 422 | 20250312 | 122500 | 9386757325 | 32300 | 32300 | 32300 | 32300 | 149 |
| 423 | 20250312 | 122400 | 9381944625 | 32250 | 32300 | 32300 | 32250 | 49 |
| 424 | 20250312 | 122300 | 9380363325 | 32250 | 32250 | 32250 | 32250 | 20 |
| 425 | 20250312 | 122200 | 9379718325 | 32250 | 32350 | 32350 | 32250 | 158 |
| 426 | 20250312 | 122100 | 9374613075 | 32300 | 32350 | 32350 | 32300 | 357 |
| 427 | 20250312 | 122000 | 9363078675 | 32300 | 32300 | 32300 | 32300 | 35 |
| 428 | 20250312 | 121900 | 9361948175 | 32300 | 32300 | 32300 | 32250 | 463 |
| 429 | 20250312 | 121800 | 9346997775 | 32250 | 32250 | 32250 | 32250 | 36 |
| 430 | 20250312 | 121700 | 9345836775 | 32250 | 32250 | 32300 | 32250 | 173 |
| 431 | 20250312 | 121600 | 9340252425 | 32250 | 32250 | 32250 | 32250 | 118 |
| 432 | 20250312 | 121500 | 9336446925 | 32300 | 32250 | 32300 | 32250 | 179 |
| 433 | 20250312 | 121400 | 9330665825 | 32250 | 32250 | 32250 | 32250 | 10 |
| 434 | 20250312 | 121300 | 9330343325 | 32250 | 32275 | 32275 | 32250 | 207 |
| 435 | 20250312 | 121200 | 9323667550 | 32250 | 32250 | 32250 | 32250 | 40 |
| 436 | 20250312 | 121100 | 9322377550 | 32250 | 32300 | 32300 | 32250 | 17 |
| 437 | 20250312 | 121000 | 9321829250 | 32250 | 32250 | 32250 | 32250 | 320 |
| 438 | 20250312 | 120900 | 9311509250 | 32250 | 32300 | 32300 | 32250 | 310 |
| 439 | 20250312 | 120800 | 9301499250 | 32250 | 32250 | 32250 | 32250 | 17 |
| 440 | 20250312 | 120700 | 9300951000 | 32300 | 32250 | 32300 | 32250 | 115 |
| 441 | 20250312 | 120600 | 9297242000 | 32300 | 32300 | 32300 | 32300 | 3 |
| 442 | 20250312 | 120500 | 9297145100 | 32350 | 32250 | 32350 | 32250 | 232 |
| 443 | 20250312 | 120400 | 9289657000 | 32250 | 32250 | 32250 | 32250 | 272 |
| 444 | 20250312 | 120300 | 9280885000 | 32300 | 32300 | 32300 | 32300 | 100 |
| 445 | 20250312 | 120200 | 9277655000 | 32300 | 32250 | 32300 | 32250 | 102 |
| 446 | 20250312 | 120100 | 9274363800 | 32250 | 32250 | 32250 | 32250 | 171 |
| 447 | 20250312 | 120000 | 9268849050 | 32250 | 32300 | 32300 | 32250 | 151 |
| 448 | 20250312 | 115900 | 9263979250 | 32300 | 32250 | 32300 | 32250 | 220 |
| 449 | 20250312 | 115800 | 9256873750 | 32250 | 32250 | 32250 | 32250 | 117 |
| 450 | 20250312 | 115700 | 9253100500 | 32250 | 32250 | 32250 | 32250 | 483 |
| 451 | 20250312 | 115600 | 9237523750 | 32250 | 32250 | 32250 | 32250 | 8 |
| 452 | 20250312 | 115500 | 9237265750 | 32250 | 32350 | 32350 | 32250 | 113 |
| 453 | 20250312 | 115400 | 9233615400 | 32300 | 32300 | 32300 | 32300 | 3 |
| 454 | 20250312 | 115300 | 9233518500 | 32250 | 32300 | 32300 | 32250 | 265 |
| 455 | 20250312 | 115200 | 9224969900 | 32250 | 32250 | 32250 | 32250 | 127 |
| 456 | 20250312 | 115100 | 9220874150 | 32300 | 32300 | 32300 | 32250 | 492 |
| 457 | 20250312 | 115000 | 9204982650 | 32300 | 32250 | 32300 | 32250 | 44 |
| 458 | 20250312 | 114900 | 9203562000 | 32250 | 32250 | 32300 | 32250 | 1289 |
| 459 | 20250312 | 114800 | 9161986200 | 32250 | 32300 | 32300 | 32250 | 225 |
| 460 | 20250312 | 114700 | 9154725300 | 32250 | 32250 | 32250 | 32250 | 2 |
| 461 | 20250312 | 114600 | 9154660800 | 32250 | 32250 | 32300 | 32250 | 446 |
| 462 | 20250312 | 114500 | 9140267300 | 32250 | 32250 | 32300 | 32250 | 221 |
| 463 | 20250312 | 114400 | 9133140000 | 32250 | 32250 | 32250 | 32250 | 429 |
| 464 | 20250312 | 114300 | 9119304750 | 32300 | 32300 | 32300 | 32250 | 1007 |
| 465 | 20250312 | 114200 | 9086790150 | 32300 | 32250 | 32350 | 32250 | 1292 |
| 466 | 20250312 | 114100 | 9045055300 | 32250 | 32300 | 32300 | 32250 | 1840 |
| 467 | 20250312 | 114000 | 8985684850 | 32300 | 32300 | 32350 | 32300 | 1823 |
| 468 | 20250312 | 113900 | 8926786750 | 32325 | 32350 | 32350 | 32325 | 1583 |
| 469 | 20250312 | 113800 | 8875577350 | 32350 | 32400 | 32425 | 32350 | 3124 |
| 470 | 20250312 | 113700 | 8774440800 | 32400 | 32425 | 32425 | 32400 | 359 |
| 471 | 20250312 | 113600 | 8762809100 | 32400 | 32525 | 32525 | 32400 | 3878 |
| 472 | 20250312 | 113500 | 8636833925 | 32500 | 32500 | 32500 | 32500 | 52 |
| 473 | 20250312 | 113400 | 8635143925 | 32500 | 32550 | 32550 | 32500 | 381 |
| 474 | 20250312 | 113300 | 8622748175 | 32550 | 32500 | 32550 | 32500 | 411 |
| 475 | 20250312 | 113200 | 8609370675 | 32500 | 32500 | 32500 | 32500 | 37 |
| 476 | 20250312 | 113100 | 8608168175 | 32500 | 32550 | 32550 | 32500 | 551 |
| 477 | 20250312 | 113000 | 8590252725 | 32550 | 32600 | 32600 | 32500 | 1909 |
| 478 | 20250312 | 112900 | 8528159725 | 32600 | 32600 | 32600 | 32550 | 114 |
| 479 | 20250312 | 112800 | 8524448875 | 32550 | 32550 | 32550 | 32550 | 331 |
| 480 | 20250312 | 112700 | 8513674825 | 32550 | 32550 | 32600 | 32550 | 66 |
| 481 | 20250312 | 112600 | 8511525275 | 32550 | 32550 | 32550 | 32550 | 339 |
| 482 | 20250312 | 112500 | 8500490825 | 32550 | 32650 | 32650 | 32550 | 173 |
| 483 | 20250312 | 112400 | 8494849275 | 32600 | 32700 | 32750 | 32600 | 141 |
| 484 | 20250312 | 112300 | 8490238825 | 32700 | 32600 | 32700 | 32550 | 323 |
| 485 | 20250312 | 112200 | 8479701725 | 32600 | 32600 | 32650 | 32600 | 1325 |
| 486 | 20250312 | 112100 | 8436471725 | 32600 | 32600 | 32650 | 32600 | 73 |
| 487 | 20250312 | 112000 | 8434090225 | 32600 | 32650 | 32650 | 32600 | 326 |
| 488 | 20250312 | 111900 | 8423447425 | 32650 | 32650 | 32650 | 32600 | 504 |
| 489 | 20250312 | 111800 | 8407006525 | 32600 | 32600 | 32650 | 32600 | 97 |
| 490 | 20250312 | 111700 | 8403842575 | 32600 | 32650 | 32650 | 32600 | 46 |
| 491 | 20250312 | 111600 | 8402342925 | 32650 | 32600 | 32650 | 32600 | 611 |
| 492 | 20250312 | 111500 | 8382397625 | 32600 | 32650 | 32700 | 32600 | 162 |
| 493 | 20250312 | 111400 | 8377114425 | 32600 | 32650 | 32650 | 32600 | 409 |
| 494 | 20250312 | 111300 | 8363768225 | 32650 | 32700 | 32700 | 32650 | 137 |
| 495 | 20250312 | 111200 | 8359294925 | 32700 | 32650 | 32700 | 32650 | 187 |
| 496 | 20250312 | 111100 | 8353182025 | 32600 | 32650 | 32650 | 32600 | 106 |
| 497 | 20250312 | 111000 | 8349723225 | 32650 | 32700 | 32700 | 32600 | 326 |
| 498 | 20250312 | 110900 | 8339084375 | 32700 | 32650 | 32700 | 32650 | 254 |
| 499 | 20250312 | 110800 | 8330782325 | 32650 | 32650 | 32750 | 32650 | 308 |
| 500 | 20250312 | 110700 | 8320713225 | 32650 | 32700 | 32725 | 32650 | 857 |
| 501 | 20250312 | 110600 | 8292696600 | 32700 | 32700 | 32750 | 32700 | 462 |
| 502 | 20250312 | 110500 | 8277574650 | 32700 | 32700 | 32750 | 32700 | 900 |
| 503 | 20250312 | 110400 | 8248104600 | 32750 | 32700 | 32750 | 32700 | 1211 |
| 504 | 20250312 | 110300 | 8208503850 | 32700 | 32750 | 32800 | 32700 | 423 |
| 505 | 20250312 | 110200 | 8194659100 | 32750 | 32850 | 32900 | 32750 | 9461 |
| 506 | 20250312 | 110100 | 7884088050 | 32850 | 32900 | 32950 | 32850 | 1168 |
| 507 | 20250312 | 110000 | 7845663000 | 32900 | 33050 | 33100 | 32900 | 2560 |
| 508 | 20250312 | 105900 | 7761275875 | 33050 | 33100 | 33100 | 33000 | 413 |
| 509 | 20250312 | 105800 | 7747629725 | 33100 | 33000 | 33100 | 32950 | 1189 |
| 510 | 20250312 | 105700 | 7708351925 | 33000 | 32950 | 33000 | 32950 | 1486 |
| 511 | 20250312 | 105600 | 7659320025 | 32950 | 33100 | 33150 | 32900 | 1397 |
| 512 | 20250312 | 105500 | 7613216675 | 33150 | 33000 | 33150 | 33000 | 4674 |
| 513 | 20250312 | 105400 | 7458556975 | 33050 | 33100 | 33150 | 32950 | 4934 |
| 514 | 20250312 | 105300 | 7295326775 | 33100 | 33050 | 33400 | 33050 | 35584 |
| 515 | 20250312 | 105200 | 6113668225 | 33100 | 32800 | 33100 | 32800 | 34506 |
| 516 | 20250312 | 105100 | 4976639725 | 32800 | 32800 | 32850 | 32750 | 3159 |
| 517 | 20250312 | 105000 | 4873024825 | 32750 | 32700 | 32800 | 32650 | 4189 |
| 518 | 20250312 | 104900 | 4735929875 | 32650 | 32700 | 32700 | 32650 | 619 |
| 519 | 20250312 | 104800 | 4715694025 | 32700 | 32650 | 32700 | 32650 | 559 |
| 520 | 20250312 | 104700 | 4697428425 | 32650 | 32700 | 32700 | 32650 | 585 |
| 521 | 20250312 | 104600 | 4678301825 | 32700 | 32650 | 32700 | 32600 | 1247 |
| 522 | 20250312 | 104500 | 4637599625 | 32600 | 32600 | 32650 | 32600 | 138 |
| 523 | 20250312 | 104400 | 4633099025 | 32600 | 32600 | 32650 | 32600 | 242 |
| 524 | 20250312 | 104300 | 4625202075 | 32650 | 32550 | 32650 | 32550 | 1051 |
| 525 | 20250312 | 104200 | 4590939375 | 32600 | 32550 | 32600 | 32550 | 256 |
| 526 | 20250312 | 104100 | 4582598925 | 32550 | 32550 | 32550 | 32550 | 2 |
| 527 | 20250312 | 104000 | 4582533825 | 32550 | 32550 | 32550 | 32550 | 165 |
| 528 | 20250312 | 103900 | 4577163075 | 32550 | 32550 | 32600 | 32500 | 1062 |
| 529 | 20250312 | 103800 | 4542594075 | 32550 | 32550 | 32600 | 32550 | 73 |
| 530 | 20250312 | 103700 | 4540217825 | 32600 | 32550 | 32600 | 32500 | 988 |
| 531 | 20250312 | 103600 | 4508044975 | 32550 | 32550 | 32550 | 32500 | 157 |
| 532 | 20250312 | 103500 | 4502939825 | 32500 | 32500 | 32550 | 32500 | 16 |
| 533 | 20250312 | 103400 | 4502419775 | 32500 | 32550 | 32550 | 32450 | 1893 |
| 534 | 20250312 | 103300 | 4440889100 | 32500 | 32500 | 32500 | 32450 | 732 |
| 535 | 20250312 | 103200 | 4417110700 | 32450 | 32450 | 32450 | 32450 | 90 |
| 536 | 20250312 | 103100 | 4414190200 | 32400 | 32600 | 32600 | 32400 | 127 |
| 537 | 20250312 | 103000 | 4410073000 | 32550 | 32500 | 32550 | 32450 | 833 |
| 538 | 20250312 | 102900 | 4382970550 | 32450 | 32400 | 32450 | 32400 | 325 |
| 539 | 20250312 | 102800 | 4372424400 | 32400 | 32450 | 32450 | 32400 | 97 |
| 540 | 20250312 | 102700 | 4369281350 | 32400 | 32350 | 32400 | 32300 | 491 |
| 541 | 20250312 | 102600 | 4353385800 | 32350 | 32450 | 32450 | 32350 | 1107 |
| 542 | 20250312 | 102500 | 4317560800 | 32400 | 32450 | 32500 | 32400 | 788 |
| 543 | 20250312 | 102400 | 4291991300 | 32450 | 32450 | 32500 | 32400 | 255 |
| 544 | 20250312 | 102300 | 4283712300 | 32450 | 32400 | 32450 | 32400 | 564 |
| 545 | 20250312 | 102200 | 4265410650 | 32400 | 32350 | 32400 | 32350 | 453 |
| 546 | 20250312 | 102100 | 4250750650 | 32400 | 32400 | 32450 | 32350 | 304 |
| 547 | 20250312 | 102000 | 4240902300 | 32350 | 32350 | 32350 | 32350 | 448 |
| 548 | 20250312 | 101900 | 4226409500 | 32350 | 32300 | 32350 | 32250 | 114 |
| 549 | 20250312 | 101800 | 4222727200 | 32250 | 32300 | 32350 | 32250 | 197 |
| 550 | 20250312 | 101700 | 4216367900 | 32250 | 32300 | 32300 | 32250 | 58 |
| 551 | 20250312 | 101600 | 4214495000 | 32350 | 32300 | 32350 | 32250 | 735 |
| 552 | 20250312 | 101500 | 4190754300 | 32300 | 32350 | 32400 | 32300 | 234 |
| 553 | 20250312 | 101400 | 4183192750 | 32350 | 32450 | 32450 | 32350 | 1058 |
| 554 | 20250312 | 101300 | 4148960900 | 32500 | 32550 | 32550 | 32450 | 774 |
| 555 | 20250312 | 101200 | 4123823700 | 32450 | 32700 | 32700 | 32450 | 685 |
| 556 | 20250312 | 101100 | 4101555000 | 32700 | 32700 | 32750 | 32600 | 2288 |
| 557 | 20250312 | 101000 | 4026829550 | 32650 | 32450 | 32700 | 32450 | 5709 |
| 558 | 20250312 | 100900 | 3840591450 | 32400 | 32400 | 32500 | 32400 | 160 |
| 559 | 20250312 | 100800 | 3835397450 | 32400 | 32500 | 32650 | 32350 | 3626 |
| 560 | 20250312 | 100700 | 3717206750 | 32500 | 32250 | 32750 | 32250 | 12028 |
| 561 | 20250312 | 100600 | 3325261250 | 32200 | 32250 | 32250 | 32200 | 1626 |
| 562 | 20250312 | 100500 | 3272836575 | 32300 | 32325 | 32325 | 32300 | 992 |
| 563 | 20250312 | 100400 | 3240794950 | 32300 | 32300 | 32350 | 32300 | 256 |
| 564 | 20250312 | 100300 | 3232525900 | 32350 | 32350 | 32350 | 32350 | 1114 |
| 565 | 20250312 | 100200 | 3196488000 | 32400 | 32350 | 32400 | 32350 | 288 |
| 566 | 20250312 | 100100 | 3187160700 | 32350 | 32350 | 32400 | 32350 | 487 |
| 567 | 20250312 | 100000 | 3171397000 | 32350 | 32350 | 32400 | 32350 | 259 |
| 568 | 20250312 | 095900 | 3163010250 | 32350 | 32350 | 32350 | 32350 | 7 |
| 569 | 20250312 | 095800 | 3162783800 | 32350 | 32375 | 32400 | 32350 | 311 |
| 570 | 20250312 | 095700 | 3152720625 | 32350 | 32325 | 32350 | 32325 | 133 |
| 571 | 20250312 | 095600 | 3148418350 | 32350 | 32250 | 32350 | 32250 | 203 |
| 572 | 20250312 | 095500 | 3141856600 | 32250 | 32250 | 32300 | 32250 | 165 |
| 573 | 20250312 | 095400 | 3136535300 | 32250 | 32300 | 32300 | 32250 | 108 |
| 574 | 20250312 | 095300 | 3133050250 | 32300 | 32250 | 32300 | 32250 | 339 |
| 575 | 20250312 | 095200 | 3122102000 | 32250 | 32250 | 32275 | 32200 | 280 |
| 576 | 20250312 | 095100 | 3113076050 | 32250 | 32250 | 32250 | 32225 | 40 |
| 577 | 20250312 | 095000 | 3111786225 | 32250 | 32225 | 32250 | 32200 | 225 |
| 578 | 20250312 | 094900 | 3104532525 | 32200 | 32200 | 32225 | 32200 | 451 |
| 579 | 20250312 | 094800 | 3090010300 | 32200 | 32200 | 32200 | 32200 | 99 |
| 580 | 20250312 | 094700 | 3086822500 | 32250 | 32200 | 32250 | 32200 | 284 |
| 581 | 20250312 | 094600 | 3077663750 | 32200 | 32200 | 32350 | 32200 | 521 |
| 582 | 20250312 | 094500 | 3060865850 | 32200 | 32200 | 32250 | 32200 | 292 |
| 583 | 20250312 | 094400 | 3051460000 | 32200 | 32275 | 32300 | 32200 | 1473 |
| 584 | 20250312 | 094300 | 3003885175 | 32300 | 32200 | 32300 | 32200 | 43 |
| 585 | 20250312 | 094200 | 3002499475 | 32200 | 32200 | 32200 | 32200 | 66 |
| 586 | 20250312 | 094100 | 3000374275 | 32200 | 32400 | 32400 | 32200 | 633 |
| 587 | 20250312 | 094000 | 2979897725 | 32200 | 32200 | 32350 | 32150 | 466 |
| 588 | 20250312 | 093900 | 2964861725 | 32200 | 32250 | 32250 | 32200 | 633 |
| 589 | 20250312 | 093800 | 2944467275 | 32300 | 32350 | 32350 | 32250 | 2219 |
| 590 | 20250312 | 093700 | 2872711025 | 32350 | 32400 | 32500 | 32350 | 927 |
| 591 | 20250312 | 093600 | 2842669975 | 32400 | 32500 | 32500 | 32400 | 847 |
| 592 | 20250312 | 093500 | 2815169275 | 32500 | 32600 | 32600 | 32500 | 253 |
| 593 | 20250312 | 093400 | 2806924825 | 32650 | 32600 | 32650 | 32550 | 1914 |
| 594 | 20250312 | 093300 | 2744520725 | 32550 | 32450 | 32600 | 32400 | 2534 |
| 595 | 20250312 | 093200 | 2662119375 | 32450 | 32400 | 32450 | 32400 | 1844 |
| 596 | 20250312 | 093100 | 2602342725 | 32400 | 32400 | 32450 | 32400 | 647 |
| 597 | 20250312 | 093000 | 2581377675 | 32500 | 32500 | 32500 | 32350 | 46 |
| 598 | 20250312 | 092900 | 2579883275 | 32500 | 32550 | 32550 | 32400 | 2416 |
| 599 | 20250312 | 092800 | 2501373475 | 32450 | 32500 | 32550 | 32400 | 1219 |
| 600 | 20250312 | 092700 | 2461713025 | 32500 | 32300 | 32500 | 32300 | 4924 |
| 601 | 20250312 | 092600 | 2301721625 | 32300 | 32200 | 32300 | 32200 | 127 |
| 602 | 20250312 | 092500 | 2297625325 | 32200 | 32200 | 32200 | 32200 | 314 |
| 603 | 20250312 | 092400 | 2287514525 | 32200 | 32250 | 32450 | 32200 | 11746 |
| 604 | 20250312 | 092300 | 1906756075 | 32350 | 32200 | 32350 | 32200 | 1188 |
| 605 | 20250312 | 092200 | 1868379675 | 32150 | 32100 | 32200 | 32100 | 1644 |
| 606 | 20250312 | 092100 | 1815510675 | 32100 | 32250 | 32250 | 32050 | 1218 |
| 607 | 20250312 | 092000 | 1776363625 | 32250 | 32150 | 32300 | 32150 | 235 |
| 608 | 20250312 | 091900 | 1768792275 | 32150 | 32100 | 32300 | 32100 | 952 |
| 609 | 20250312 | 091800 | 1738128275 | 32100 | 32150 | 32150 | 32100 | 862 |
| 610 | 20250312 | 091700 | 1710416125 | 32150 | 32150 | 32200 | 32150 | 196 |
| 611 | 20250312 | 091600 | 1704113575 | 32150 | 32250 | 32250 | 32150 | 39 |
| 612 | 20250312 | 091500 | 1702859225 | 32250 | 32250 | 32350 | 32200 | 2283 |
| 613 | 20250312 | 091400 | 1629337225 | 32350 | 32350 | 32350 | 32250 | 700 |
| 614 | 20250312 | 091300 | 1606744625 | 32350 | 32350 | 32350 | 32300 | 1224 |
| 615 | 20250312 | 091200 | 1567152525 | 32400 | 32550 | 32550 | 32350 | 2573 |
| 616 | 20250312 | 091100 | 1483703925 | 32450 | 32400 | 32600 | 32300 | 11794 |
| 617 | 20250312 | 091000 | 1100462475 | 32400 | 32350 | 32400 | 32200 | 1968 |
| 618 | 20250312 | 090900 | 1036967525 | 32400 | 32400 | 32400 | 32300 | 370 |
| 619 | 20250312 | 090800 | 1024988625 | 32200 | 32150 | 32200 | 32150 | 149 |
| 620 | 20250312 | 090700 | 1020198175 | 32150 | 32200 | 32450 | 32150 | 7664 |
| 621 | 20250312 | 090600 | 772085925 | 32050 | 32100 | 32100 | 32050 | 1952 |
| 622 | 20250312 | 090500 | 709477525 | 32100 | 32150 | 32250 | 32000 | 713 |
| 623 | 20250312 | 090400 | 686556225 | 32000 | 32100 | 32250 | 32000 | 1511 |
| 624 | 20250312 | 090300 | 638165250 | 32050 | 32050 | 32300 | 31900 | 489 |
| 625 | 20250312 | 090200 | 622489000 | 31900 | 31950 | 32100 | 31900 | 1464 |
| 626 | 20250312 | 090100 | 575733200 | 32000 | 31950 | 32400 | 31850 | 5352 |
| 627 | 20250312 | 090000 | 403763750 | 31950 | 32350 | 32400 | 31400 | 12554 |