31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 3 | 20250313 | 184400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20250313 | 184300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20250313 | 184200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20250313 | 184100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20250313 | 184000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20250313 | 183900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20250313 | 183800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20250313 | 183700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20250313 | 183600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20250313 | 183500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20250313 | 183400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20250313 | 183300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20250313 | 183200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20250313 | 183100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20250313 | 183000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20250313 | 182900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20250313 | 182800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20250313 | 182700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20250313 | 182600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20250313 | 182500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20250313 | 182400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20250313 | 182300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20250313 | 182200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20250313 | 182100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20250313 | 182000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20250313 | 181900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20250313 | 181800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20250313 | 181700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20250313 | 181600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20250313 | 181500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 33 | 20250313 | 181400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20250313 | 181300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20250313 | 181200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20250313 | 181100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20250313 | 181000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20250313 | 180900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20250313 | 180800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20250313 | 180700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20250313 | 180600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20250313 | 180500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20250313 | 180400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20250313 | 180300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20250313 | 180200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20250313 | 180100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20250313 | 180000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20250313 | 175900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20250313 | 175800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20250313 | 175700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20250313 | 175600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20250313 | 175500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20250313 | 175400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20250313 | 175300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20250313 | 175200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20250313 | 175100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20250313 | 175000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20250313 | 174900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20250313 | 174800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20250313 | 174700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20250313 | 174600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20250313 | 174500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 63 | 20250313 | 174400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20250313 | 174300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20250313 | 174200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20250313 | 174100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20250313 | 174000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20250313 | 173900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20250313 | 173800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20250313 | 173700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20250313 | 173600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20250313 | 173500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20250313 | 173400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20250313 | 173300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20250313 | 173200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20250313 | 173100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20250313 | 173000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20250313 | 172900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20250313 | 172800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20250313 | 172700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20250313 | 172600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20250313 | 172500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20250313 | 172400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20250313 | 172300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20250313 | 172200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20250313 | 172100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20250313 | 172000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20250313 | 171900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20250313 | 171800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20250313 | 171700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20250313 | 171600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20250313 | 171500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 93 | 20250313 | 171400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20250313 | 171300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20250313 | 171200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20250313 | 171100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20250313 | 171000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20250313 | 170900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20250313 | 170800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20250313 | 170700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20250313 | 170600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20250313 | 170500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20250313 | 170400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20250313 | 170300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20250313 | 170200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20250313 | 170100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20250313 | 170000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20250313 | 165900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20250313 | 165800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20250313 | 165700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20250313 | 165600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20250313 | 165500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20250313 | 165400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20250313 | 165300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20250313 | 165200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20250313 | 165100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20250313 | 165000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20250313 | 164900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20250313 | 164800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20250313 | 164700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20250313 | 164600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20250313 | 164500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 123 | 20250313 | 164400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20250313 | 164300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20250313 | 164200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20250313 | 164100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20250313 | 164000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20250313 | 163900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20250313 | 163800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20250313 | 163700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20250313 | 163600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20250313 | 163500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20250313 | 163400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20250313 | 163300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20250313 | 163200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20250313 | 163100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20250313 | 163000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20250313 | 162900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20250313 | 162800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20250313 | 162700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20250313 | 162600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20250313 | 162500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20250313 | 162400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20250313 | 162300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20250313 | 162200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20250313 | 162100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20250313 | 162000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20250313 | 161900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20250313 | 161800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20250313 | 161700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20250313 | 161600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20250313 | 161500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 153 | 20250313 | 161400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20250313 | 161300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20250313 | 161200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20250313 | 161100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20250313 | 161000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20250313 | 160900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20250313 | 160800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20250313 | 160700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20250313 | 160600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20250313 | 160500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20250313 | 160400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20250313 | 160300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20250313 | 160200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20250313 | 160100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20250313 | 160000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20250313 | 155900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20250313 | 155800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20250313 | 155700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20250313 | 155600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20250313 | 155500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20250313 | 155400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20250313 | 155300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20250313 | 155200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20250313 | 155100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20250313 | 155000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20250313 | 154900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20250313 | 154800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20250313 | 154700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20250313 | 154600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20250313 | 154500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 183 | 20250313 | 154400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20250313 | 154300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20250313 | 154200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20250313 | 154100 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20250313 | 154000 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20250313 | 153900 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20250313 | 153800 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20250313 | 153700 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20250313 | 153600 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20250313 | 153500 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20250313 | 153400 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20250313 | 153300 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20250313 | 153200 | 2576233575 | 23200 | 23200 | 23200 | 23200 | 28556 |
| 196 | 20250313 | 153100 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20250313 | 153000 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20250313 | 152900 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20250313 | 152800 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20250313 | 152700 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20250313 | 152600 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20250313 | 152500 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20250313 | 152400 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20250313 | 152300 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20250313 | 152200 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20250313 | 152100 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20250313 | 152000 | 1913734375 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20250313 | 151900 | 1913734375 | 22950 | 22900 | 23000 | 22900 | 111 |
| 209 | 20250313 | 151800 | 1911188575 | 23000 | 22900 | 23000 | 22900 | 759 |
| 210 | 20250313 | 151700 | 1893772425 | 22950 | 22900 | 22950 | 22900 | 122 |
| 211 | 20250313 | 151600 | 1890973425 | 22900 | 22900 | 22950 | 22900 | 675 |
| 212 | 20250313 | 151500 | 1875501375 | 22900 | 22950 | 22950 | 22900 | 191 |
| 213 | 20250313 | 151400 | 1871126925 | 22950 | 22900 | 22950 | 22900 | 36 |
| 214 | 20250313 | 151300 | 1870302425 | 22950 | 22950 | 22950 | 22900 | 184 |
| 215 | 20250313 | 151200 | 1866087925 | 22900 | 22925 | 22950 | 22900 | 61 |
| 216 | 20250313 | 151100 | 1864690100 | 22900 | 22900 | 22950 | 22850 | 167 |
| 217 | 20250313 | 151000 | 1860866600 | 22850 | 22900 | 22900 | 22850 | 802 |
| 218 | 20250313 | 150900 | 1842512200 | 22900 | 22850 | 22900 | 22850 | 51 |
| 219 | 20250313 | 150800 | 1841346650 | 22850 | 22900 | 22900 | 22850 | 221 |
| 220 | 20250313 | 150700 | 1836296350 | 22900 | 22900 | 22900 | 22850 | 275 |
| 221 | 20250313 | 150600 | 1830001800 | 22900 | 22900 | 22950 | 22850 | 155 |
| 222 | 20250313 | 150500 | 1826455950 | 22900 | 22950 | 22950 | 22900 | 177 |
| 223 | 20250313 | 150400 | 1822402400 | 22950 | 22900 | 22950 | 22900 | 103 |
| 224 | 20250313 | 150300 | 1820042650 | 22950 | 22850 | 22950 | 22850 | 399 |
| 225 | 20250313 | 150200 | 1810920350 | 22900 | 22900 | 22900 | 22850 | 42 |
| 226 | 20250313 | 150100 | 1809959450 | 22900 | 22850 | 22900 | 22850 | 199 |
| 227 | 20250313 | 150000 | 1805411650 | 22900 | 22850 | 22900 | 22850 | 75 |
| 228 | 20250313 | 145900 | 1803695900 | 22850 | 22900 | 22900 | 22850 | 297 |
| 229 | 20250313 | 145800 | 1796904750 | 22850 | 22850 | 22900 | 22850 | 25 |
| 230 | 20250313 | 145700 | 1796333350 | 22900 | 22850 | 22900 | 22850 | 41 |
| 231 | 20250313 | 145600 | 1795395550 | 22900 | 22900 | 22900 | 22800 | 195 |
| 232 | 20250313 | 145500 | 1790944650 | 22850 | 22950 | 22950 | 22850 | 50 |
| 233 | 20250313 | 145400 | 1789798350 | 22950 | 22850 | 22950 | 22800 | 680 |
| 234 | 20250313 | 145300 | 1774253550 | 22900 | 22850 | 22900 | 22850 | 105 |
| 235 | 20250313 | 145200 | 1771853350 | 22850 | 22850 | 22900 | 22850 | 212 |
| 236 | 20250313 | 145100 | 1767005650 | 22900 | 22850 | 22900 | 22850 | 76 |
| 237 | 20250313 | 145000 | 1765266350 | 22900 | 22900 | 22900 | 22850 | 34 |
| 238 | 20250313 | 144900 | 1764488650 | 22900 | 22850 | 22900 | 22850 | 173 |
| 239 | 20250313 | 144800 | 1760534950 | 22850 | 22850 | 22900 | 22850 | 224 |
| 240 | 20250313 | 144700 | 1755409850 | 22850 | 22900 | 22900 | 22850 | 128 |
| 241 | 20250313 | 144600 | 1752484300 | 22900 | 22900 | 22900 | 22850 | 123 |
| 242 | 20250313 | 144500 | 1749671550 | 22850 | 22900 | 22900 | 22850 | 22 |
| 243 | 20250313 | 144400 | 1749168700 | 22850 | 22900 | 22900 | 22850 | 127 |
| 244 | 20250313 | 144300 | 1746266000 | 22850 | 22900 | 22900 | 22850 | 90 |
| 245 | 20250313 | 144200 | 1744206800 | 22850 | 22900 | 22900 | 22850 | 202 |
| 246 | 20250313 | 144100 | 1739590850 | 22850 | 22900 | 22900 | 22850 | 44 |
| 247 | 20250313 | 144000 | 1738584350 | 22900 | 22900 | 22950 | 22850 | 220 |
| 248 | 20250313 | 143900 | 1733551200 | 22900 | 22900 | 22900 | 22850 | 80 |
| 249 | 20250313 | 143800 | 1731722850 | 22850 | 22900 | 22900 | 22850 | 33 |
| 250 | 20250313 | 143700 | 1730967350 | 22800 | 22850 | 22950 | 22800 | 266 |
| 251 | 20250313 | 143600 | 1724886600 | 22950 | 22900 | 22950 | 22800 | 69 |
| 252 | 20250313 | 143500 | 1723312250 | 22800 | 22900 | 22950 | 22800 | 359 |
| 253 | 20250313 | 143400 | 1715097900 | 22850 | 22850 | 22900 | 22850 | 26 |
| 254 | 20250313 | 143300 | 1714503600 | 22900 | 22900 | 22900 | 22800 | 270 |
| 255 | 20250313 | 143200 | 1708334350 | 22900 | 22850 | 22900 | 22850 | 105 |
| 256 | 20250313 | 143100 | 1705934350 | 22850 | 22900 | 22900 | 22850 | 78 |
| 257 | 20250313 | 143000 | 1704151400 | 22900 | 22850 | 22950 | 22850 | 52 |
| 258 | 20250313 | 142900 | 1702961400 | 22850 | 22950 | 22950 | 22850 | 53 |
| 259 | 20250313 | 142800 | 1701750050 | 22900 | 22850 | 22900 | 22850 | 202 |
| 260 | 20250313 | 142700 | 1697130050 | 22900 | 22800 | 22900 | 22800 | 78 |
| 261 | 20250313 | 142600 | 1695346800 | 22800 | 22800 | 22850 | 22800 | 565 |
| 262 | 20250313 | 142500 | 1682463800 | 22800 | 22825 | 22900 | 22800 | 131 |
| 263 | 20250313 | 142400 | 1679474300 | 22850 | 22800 | 22850 | 22800 | 78 |
| 264 | 20250313 | 142300 | 1677693950 | 22800 | 22850 | 22850 | 22800 | 117 |
| 265 | 20250313 | 142200 | 1675026100 | 22850 | 22800 | 22850 | 22800 | 117 |
| 266 | 20250313 | 142100 | 1672356000 | 22850 | 22800 | 22900 | 22800 | 120 |
| 267 | 20250313 | 142000 | 1669619050 | 22850 | 22825 | 22850 | 22800 | 1000 |
| 268 | 20250313 | 141900 | 1646770025 | 22850 | 22850 | 22850 | 22800 | 95 |
| 269 | 20250313 | 141800 | 1644602425 | 22800 | 22850 | 22875 | 22800 | 989 |
| 270 | 20250313 | 141700 | 1622012850 | 22850 | 22850 | 22875 | 22850 | 92 |
| 271 | 20250313 | 141600 | 1619910075 | 22900 | 22850 | 22900 | 22850 | 124 |
| 272 | 20250313 | 141500 | 1617076325 | 22850 | 22850 | 22900 | 22850 | 83 |
| 273 | 20250313 | 141400 | 1615179625 | 22850 | 22850 | 22900 | 22850 | 464 |
| 274 | 20250313 | 141300 | 1604576575 | 22850 | 22900 | 22900 | 22850 | 345 |
| 275 | 20250313 | 141200 | 1596679325 | 22850 | 22850 | 22900 | 22800 | 83 |
| 276 | 20250313 | 141100 | 1594782775 | 22900 | 22850 | 22900 | 22800 | 167 |
| 277 | 20250313 | 141000 | 1590965775 | 22900 | 22800 | 22900 | 22800 | 91 |
| 278 | 20250313 | 140900 | 1588885875 | 22900 | 22850 | 22900 | 22800 | 2202 |
| 279 | 20250313 | 140800 | 1538640375 | 22850 | 22900 | 22950 | 22850 | 136 |
| 280 | 20250313 | 140700 | 1535529075 | 22950 | 22900 | 22950 | 22850 | 165 |
| 281 | 20250313 | 140600 | 1531751425 | 22950 | 22850 | 22950 | 22850 | 301 |
| 282 | 20250313 | 140500 | 1524851225 | 22850 | 22850 | 22900 | 22850 | 94 |
| 283 | 20250313 | 140400 | 1522702675 | 22850 | 22900 | 22950 | 22850 | 264 |
| 284 | 20250313 | 140300 | 1516657075 | 22950 | 22850 | 22950 | 22850 | 41 |
| 285 | 20250313 | 140200 | 1515718325 | 22900 | 22900 | 22900 | 22850 | 162 |
| 286 | 20250313 | 140100 | 1512016425 | 22900 | 22900 | 22950 | 22850 | 129 |
| 287 | 20250313 | 140000 | 1509063825 | 22900 | 22850 | 22900 | 22850 | 124 |
| 288 | 20250313 | 135900 | 1506229725 | 22950 | 22900 | 22950 | 22850 | 16 |
| 289 | 20250313 | 135800 | 1505863725 | 22900 | 22850 | 22900 | 22850 | 504 |
| 290 | 20250313 | 135700 | 1494346225 | 22950 | 22900 | 22950 | 22850 | 114 |
| 291 | 20250313 | 135600 | 1491740325 | 22950 | 22900 | 22950 | 22850 | 127 |
| 292 | 20250313 | 135500 | 1488835225 | 22850 | 22850 | 22900 | 22850 | 207 |
| 293 | 20250313 | 135400 | 1484103175 | 22900 | 22900 | 22900 | 22850 | 34 |
| 294 | 20250313 | 135300 | 1483325475 | 22900 | 22900 | 22900 | 22850 | 110 |
| 295 | 20250313 | 135200 | 1480808675 | 22850 | 22900 | 22900 | 22850 | 124 |
| 296 | 20250313 | 135100 | 1477974875 | 22850 | 22850 | 22900 | 22850 | 263 |
| 297 | 20250313 | 135000 | 1471958375 | 22850 | 22900 | 22900 | 22850 | 148 |
| 298 | 20250313 | 134900 | 1468574875 | 22850 | 22850 | 22900 | 22850 | 120 |
| 299 | 20250313 | 134800 | 1465828175 | 22850 | 22850 | 22900 | 22850 | 198 |
| 300 | 20250313 | 134700 | 1461302725 | 22900 | 22900 | 22900 | 22850 | 76 |
| 301 | 20250313 | 134600 | 1459563575 | 22900 | 22900 | 22900 | 22850 | 196 |
| 302 | 20250313 | 134500 | 1455076325 | 22850 | 22900 | 22900 | 22850 | 170 |
| 303 | 20250313 | 134400 | 1451191175 | 22900 | 22900 | 22900 | 22850 | 173 |
| 304 | 20250313 | 134300 | 1447233375 | 22850 | 22850 | 22900 | 22850 | 122 |
| 305 | 20250313 | 134200 | 1444445475 | 22850 | 22900 | 22900 | 22850 | 44 |
| 306 | 20250313 | 134100 | 1443438875 | 22900 | 22850 | 22900 | 22850 | 209 |
| 307 | 20250313 | 134000 | 1438661525 | 22850 | 22850 | 22900 | 22850 | 38 |
| 308 | 20250313 | 133900 | 1437792625 | 22900 | 22900 | 22900 | 22850 | 159 |
| 309 | 20250313 | 133800 | 1434154225 | 22850 | 22850 | 22950 | 22850 | 236 |
| 310 | 20250313 | 133700 | 1428755475 | 22850 | 22850 | 22900 | 22850 | 97 |
| 311 | 20250313 | 133600 | 1426538175 | 22900 | 22900 | 22950 | 22850 | 200 |
| 312 | 20250313 | 133500 | 1421963575 | 22900 | 22900 | 22900 | 22850 | 84 |
| 313 | 20250313 | 133400 | 1420040975 | 22850 | 22850 | 22950 | 22850 | 141 |
| 314 | 20250313 | 133300 | 1416818725 | 22900 | 22900 | 23000 | 22850 | 282 |
| 315 | 20250313 | 133200 | 1410361725 | 22850 | 22900 | 22950 | 22850 | 84 |
| 316 | 20250313 | 133100 | 1408437625 | 22850 | 22850 | 22900 | 22850 | 185 |
| 317 | 20250313 | 133000 | 1404209725 | 22950 | 22850 | 22950 | 22850 | 627 |
| 318 | 20250313 | 132900 | 1389882175 | 22850 | 23000 | 23000 | 22850 | 145 |
| 319 | 20250313 | 132800 | 1386566075 | 22900 | 22900 | 22950 | 22850 | 1745 |
| 320 | 20250313 | 132700 | 1346659725 | 22950 | 22950 | 22950 | 22900 | 114 |
| 321 | 20250313 | 132600 | 1344047275 | 22900 | 22900 | 22950 | 22900 | 127 |
| 322 | 20250313 | 132500 | 1341138825 | 22950 | 22900 | 22950 | 22900 | 170 |
| 323 | 20250313 | 132400 | 1337237825 | 22900 | 22950 | 22950 | 22900 | 201 |
| 324 | 20250313 | 132300 | 1332633675 | 22900 | 22950 | 22950 | 22900 | 38 |
| 325 | 20250313 | 132200 | 1331762825 | 22950 | 22950 | 23000 | 22900 | 205 |
| 326 | 20250313 | 132100 | 1327061075 | 23000 | 22950 | 23000 | 22950 | 46 |
| 327 | 20250313 | 132000 | 1326004675 | 22950 | 22950 | 23000 | 22950 | 85 |
| 328 | 20250313 | 131900 | 1324052775 | 22950 | 22950 | 22950 | 22900 | 233 |
| 329 | 20250313 | 131800 | 1318707275 | 22900 | 22900 | 22950 | 22900 | 29 |
| 330 | 20250313 | 131700 | 1318042575 | 22900 | 22900 | 22950 | 22900 | 164 |
| 331 | 20250313 | 131600 | 1314286875 | 22950 | 22950 | 23000 | 22900 | 98 |
| 332 | 20250313 | 131500 | 1312038225 | 23000 | 22900 | 23000 | 22900 | 126 |
| 333 | 20250313 | 131400 | 1309151225 | 22900 | 22950 | 22950 | 22900 | 139 |
| 334 | 20250313 | 131300 | 1305963025 | 23000 | 22850 | 23000 | 22850 | 266 |
| 335 | 20250313 | 131200 | 1299868775 | 22900 | 22950 | 22950 | 22850 | 155 |
| 336 | 20250313 | 131100 | 1296324875 | 22900 | 22900 | 22950 | 22900 | 87 |
| 337 | 20250313 | 131000 | 1294331525 | 22900 | 22900 | 22950 | 22850 | 195 |
| 338 | 20250313 | 130900 | 1289866575 | 22950 | 22950 | 22950 | 22900 | 49 |
| 339 | 20250313 | 130800 | 1288744225 | 22900 | 22900 | 22900 | 22850 | 129 |
| 340 | 20250313 | 130700 | 1285790625 | 22950 | 22900 | 22950 | 22900 | 117 |
| 341 | 20250313 | 130600 | 1283111125 | 22900 | 22900 | 22950 | 22900 | 119 |
| 342 | 20250313 | 130500 | 1280385925 | 22900 | 22925 | 22925 | 22850 | 149 |
| 343 | 20250313 | 130400 | 1276979050 | 22925 | 22900 | 22925 | 22875 | 93 |
| 344 | 20250313 | 130300 | 1274849400 | 22900 | 22875 | 22950 | 22875 | 165 |
| 345 | 20250313 | 130200 | 1271070425 | 22900 | 22900 | 22950 | 22900 | 55 |
| 346 | 20250313 | 130100 | 1269809775 | 22900 | 22850 | 22900 | 22850 | 330 |
| 347 | 20250313 | 130000 | 1262258775 | 22900 | 22900 | 22950 | 22900 | 2187 |
| 348 | 20250313 | 125900 | 1212176125 | 22950 | 22925 | 22950 | 22900 | 83 |
| 349 | 20250313 | 125800 | 1210274925 | 22925 | 22925 | 22950 | 22900 | 135 |
| 350 | 20250313 | 125700 | 1207181450 | 22900 | 22950 | 23000 | 22900 | 121 |
| 351 | 20250313 | 125600 | 1204404900 | 22975 | 23000 | 23000 | 22950 | 149 |
| 352 | 20250313 | 125500 | 1200985175 | 23000 | 22900 | 23000 | 22900 | 535 |
| 353 | 20250313 | 125400 | 1188708275 | 22925 | 22925 | 22925 | 22900 | 16 |
| 354 | 20250313 | 125300 | 1188341800 | 22900 | 22925 | 22925 | 22900 | 200 |
| 355 | 20250313 | 125200 | 1183761700 | 22925 | 22925 | 22925 | 22900 | 30 |
| 356 | 20250313 | 125100 | 1183074600 | 22925 | 22900 | 22925 | 22900 | 107 |
| 357 | 20250313 | 125000 | 1180624225 | 22925 | 22950 | 22950 | 22900 | 72 |
| 358 | 20250313 | 124900 | 1178975300 | 22950 | 22950 | 22950 | 22900 | 124 |
| 359 | 20250313 | 124800 | 1176130425 | 22975 | 22950 | 23000 | 22950 | 165 |
| 360 | 20250313 | 124700 | 1172343575 | 22950 | 22925 | 22950 | 22900 | 72 |
| 361 | 20250313 | 124600 | 1170693625 | 22900 | 22925 | 22925 | 22900 | 148 |
| 362 | 20250313 | 124500 | 1167304275 | 22900 | 22950 | 22950 | 22900 | 62 |
| 363 | 20250313 | 124400 | 1165882775 | 22950 | 22925 | 22950 | 22900 | 121 |
| 364 | 20250313 | 124300 | 1163111325 | 22900 | 22925 | 22950 | 22900 | 57 |
| 365 | 20250313 | 124200 | 1161805250 | 22950 | 23000 | 23000 | 22900 | 220 |
| 366 | 20250313 | 124100 | 1156758475 | 23000 | 23000 | 23000 | 22925 | 339 |
| 367 | 20250313 | 124000 | 1148978325 | 22950 | 22925 | 23050 | 22925 | 60 |
| 368 | 20250313 | 123900 | 1147600425 | 22900 | 22975 | 23000 | 22900 | 204 |
| 369 | 20250313 | 123800 | 1142920725 | 22950 | 22950 | 23000 | 22950 | 29 |
| 370 | 20250313 | 123700 | 1142254650 | 22950 | 22975 | 23050 | 22900 | 115 |
| 371 | 20250313 | 123600 | 1139619800 | 23050 | 23050 | 23100 | 22900 | 550 |
| 372 | 20250313 | 123500 | 1126995725 | 22950 | 22950 | 23025 | 22950 | 291 |
| 373 | 20250313 | 123400 | 1120308075 | 23000 | 22950 | 23000 | 22950 | 43 |
| 374 | 20250313 | 123300 | 1119319875 | 22975 | 22975 | 23000 | 22950 | 109 |
| 375 | 20250313 | 123200 | 1116817750 | 22975 | 22975 | 23000 | 22950 | 117 |
| 376 | 20250313 | 123100 | 1114132125 | 22950 | 22950 | 23000 | 22950 | 80 |
| 377 | 20250313 | 123000 | 1112295225 | 22975 | 22975 | 23000 | 22950 | 164 |
| 378 | 20250313 | 122900 | 1108530400 | 22950 | 23000 | 23000 | 22950 | 170 |
| 379 | 20250313 | 122800 | 1104623200 | 22950 | 22975 | 23000 | 22950 | 39 |
| 380 | 20250313 | 122700 | 1103727750 | 22950 | 22975 | 23000 | 22950 | 116 |
| 381 | 20250313 | 122600 | 1101065025 | 22950 | 22975 | 23000 | 22950 | 85 |
| 382 | 20250313 | 122500 | 1099113300 | 22975 | 22950 | 23000 | 22950 | 172 |
| 383 | 20250313 | 122400 | 1095165500 | 22975 | 23000 | 23000 | 22950 | 8 |
| 384 | 20250313 | 122300 | 1094981800 | 23000 | 23050 | 23050 | 22950 | 201 |
| 385 | 20250313 | 122200 | 1090366825 | 22950 | 22950 | 23050 | 22950 | 164 |
| 386 | 20250313 | 122100 | 1086591975 | 22975 | 23000 | 23000 | 22925 | 53 |
| 387 | 20250313 | 122000 | 1085374050 | 22950 | 22950 | 23000 | 22950 | 127 |
| 388 | 20250313 | 121900 | 1082458450 | 23000 | 22975 | 23000 | 22950 | 162 |
| 389 | 20250313 | 121800 | 1078737275 | 23000 | 22975 | 23000 | 22950 | 263 |
| 390 | 20250313 | 121700 | 1072694825 | 23000 | 22950 | 23000 | 22950 | 66 |
| 391 | 20250313 | 121600 | 1071177675 | 22975 | 22975 | 22975 | 22950 | 161 |
| 392 | 20250313 | 121500 | 1067482600 | 23000 | 22950 | 23000 | 22950 | 48 |
| 393 | 20250313 | 121400 | 1066380250 | 22950 | 22950 | 22975 | 22950 | 134 |
| 394 | 20250313 | 121300 | 1063304900 | 22975 | 23000 | 23000 | 22950 | 166 |
| 395 | 20250313 | 121200 | 1059494925 | 22975 | 22900 | 23000 | 22900 | 842 |
| 396 | 20250313 | 121100 | 1040172650 | 22900 | 22925 | 22950 | 22900 | 2749 |
| 397 | 20250313 | 121000 | 977085525 | 22950 | 22950 | 22950 | 22900 | 48 |
| 398 | 20250313 | 120900 | 975984675 | 22950 | 22900 | 22950 | 22900 | 199 |
| 399 | 20250313 | 120800 | 971426950 | 22925 | 22950 | 22950 | 22900 | 92 |
| 400 | 20250313 | 120700 | 969319150 | 22950 | 22925 | 22950 | 22900 | 82 |
| 401 | 20250313 | 120600 | 967438825 | 22900 | 22925 | 22950 | 22900 | 123 |
| 402 | 20250313 | 120500 | 964620525 | 22925 | 22900 | 22950 | 22900 | 103 |
| 403 | 20250313 | 120400 | 962260425 | 22925 | 22975 | 22975 | 22900 | 2476 |
| 404 | 20250313 | 120300 | 905477475 | 22950 | 23000 | 23000 | 22950 | 53 |
| 405 | 20250313 | 120200 | 904260575 | 23000 | 22975 | 23000 | 22950 | 231 |
| 406 | 20250313 | 120100 | 898957650 | 22950 | 22975 | 22975 | 22950 | 121 |
| 407 | 20250313 | 120000 | 896180600 | 22975 | 22975 | 23000 | 22950 | 38 |
| 408 | 20250313 | 115900 | 895307450 | 22950 | 22975 | 23000 | 22950 | 191 |
| 409 | 20250313 | 115800 | 890922450 | 22975 | 22950 | 23000 | 22950 | 67 |
| 410 | 20250313 | 115700 | 889384400 | 22975 | 22950 | 22975 | 22950 | 92 |
| 411 | 20250313 | 115600 | 887272950 | 22975 | 22975 | 22975 | 22950 | 85 |
| 412 | 20250313 | 115500 | 885321800 | 22950 | 22950 | 22975 | 22950 | 73 |
| 413 | 20250313 | 115400 | 883646375 | 22950 | 22975 | 22975 | 22950 | 107 |
| 414 | 20250313 | 115300 | 881190625 | 22975 | 22950 | 23000 | 22950 | 36 |
| 415 | 20250313 | 115200 | 880364050 | 23000 | 22975 | 23000 | 22950 | 463 |
| 416 | 20250313 | 115100 | 869736800 | 22975 | 22975 | 23000 | 22950 | 41 |
| 417 | 20250313 | 115000 | 868795325 | 22950 | 22975 | 22975 | 22950 | 137 |
| 418 | 20250313 | 114900 | 865651075 | 22950 | 23000 | 23000 | 22950 | 50 |
| 419 | 20250313 | 114800 | 864502475 | 23000 | 22950 | 23000 | 22950 | 192 |
| 420 | 20250313 | 114700 | 860090125 | 22950 | 22975 | 23000 | 22950 | 150 |
| 421 | 20250313 | 114600 | 856645450 | 23000 | 22975 | 23000 | 22950 | 71 |
| 422 | 20250313 | 114500 | 855013975 | 23000 | 22950 | 23000 | 22950 | 193 |
| 423 | 20250313 | 114400 | 850584200 | 23000 | 22975 | 23000 | 22950 | 137 |
| 424 | 20250313 | 114300 | 847434725 | 23000 | 23000 | 23025 | 22975 | 1820 |
| 425 | 20250313 | 114200 | 805574450 | 23000 | 23000 | 23025 | 23000 | 219 |
| 426 | 20250313 | 114100 | 800537400 | 23000 | 23025 | 23050 | 23000 | 127 |
| 427 | 20250313 | 114000 | 797615175 | 23000 | 23025 | 23050 | 23000 | 103 |
| 428 | 20250313 | 113900 | 795245750 | 23025 | 23025 | 23050 | 23000 | 82 |
| 429 | 20250313 | 113800 | 793359225 | 23050 | 23000 | 23050 | 23000 | 190 |
| 430 | 20250313 | 113700 | 788988300 | 23025 | 23025 | 23050 | 23000 | 37 |
| 431 | 20250313 | 113600 | 788136250 | 23025 | 23025 | 23050 | 23000 | 51 |
| 432 | 20250313 | 113500 | 786962275 | 23000 | 23050 | 23050 | 23000 | 169 |
| 433 | 20250313 | 113400 | 783075125 | 23050 | 23025 | 23050 | 23000 | 49 |
| 434 | 20250313 | 113300 | 781947200 | 23000 | 23025 | 23050 | 23000 | 169 |
| 435 | 20250313 | 113200 | 778058725 | 23050 | 23075 | 23100 | 23050 | 154 |
| 436 | 20250313 | 113100 | 774508475 | 23075 | 23050 | 23100 | 23050 | 193 |
| 437 | 20250313 | 113000 | 770058550 | 23075 | 23075 | 23100 | 23050 | 112 |
| 438 | 20250313 | 112900 | 767473425 | 23100 | 23075 | 23100 | 23050 | 66 |
| 439 | 20250313 | 112800 | 765950250 | 23100 | 23100 | 23100 | 23050 | 197 |
| 440 | 20250313 | 112700 | 761406800 | 23100 | 23100 | 23150 | 23050 | 284 |
| 441 | 20250313 | 112600 | 754842300 | 23075 | 23100 | 23100 | 23050 | 113 |
| 442 | 20250313 | 112500 | 752237375 | 23050 | 23075 | 23100 | 23050 | 46 |
| 443 | 20250313 | 112400 | 751175475 | 23075 | 23050 | 23075 | 23050 | 171 |
| 444 | 20250313 | 112300 | 747233825 | 23075 | 23075 | 23100 | 23075 | 14 |
| 445 | 20250313 | 112200 | 746910600 | 23050 | 23100 | 23100 | 23050 | 135 |
| 446 | 20250313 | 112100 | 743795650 | 23100 | 23050 | 23100 | 23050 | 83 |
| 447 | 20250313 | 112000 | 741882025 | 23050 | 23025 | 23100 | 23000 | 200 |
| 448 | 20250313 | 111900 | 737265725 | 23050 | 23075 | 23075 | 23050 | 45 |
| 449 | 20250313 | 111800 | 736228400 | 23075 | 23050 | 23100 | 23050 | 110 |
| 450 | 20250313 | 111700 | 733691850 | 23100 | 23075 | 23100 | 23050 | 42 |
| 451 | 20250313 | 111600 | 732723225 | 23075 | 23075 | 23100 | 23050 | 65 |
| 452 | 20250313 | 111500 | 731224350 | 23050 | 23075 | 23100 | 23050 | 58 |
| 453 | 20250313 | 111400 | 729886050 | 23075 | 23100 | 23100 | 23050 | 82 |
| 454 | 20250313 | 111300 | 727995150 | 23100 | 23100 | 23100 | 23100 | 16 |
| 455 | 20250313 | 111200 | 727625550 | 23100 | 23100 | 23100 | 23050 | 97 |
| 456 | 20250313 | 111100 | 725386350 | 23050 | 23000 | 23050 | 23000 | 69 |
| 457 | 20250313 | 111000 | 723797500 | 23000 | 23050 | 23150 | 23000 | 399 |
| 458 | 20250313 | 110900 | 714618000 | 23050 | 23000 | 23050 | 23000 | 85 |
| 459 | 20250313 | 110800 | 712660525 | 23025 | 23025 | 23025 | 23025 | 1 |
| 460 | 20250313 | 110700 | 712637500 | 23050 | 23050 | 23100 | 23000 | 596 |
| 461 | 20250313 | 110600 | 698927750 | 23050 | 23025 | 23050 | 23025 | 407 |
| 462 | 20250313 | 110500 | 689546700 | 23000 | 23050 | 23050 | 23000 | 59 |
| 463 | 20250313 | 110400 | 688188650 | 23100 | 23025 | 23100 | 23000 | 89 |
| 464 | 20250313 | 110300 | 686139100 | 23050 | 23050 | 23100 | 23025 | 26 |
| 465 | 20250313 | 110200 | 685539750 | 23050 | 23025 | 23100 | 23000 | 107 |
| 466 | 20250313 | 110100 | 683071875 | 23050 | 23000 | 23050 | 23000 | 44 |
| 467 | 20250313 | 110000 | 682059400 | 23000 | 23050 | 23075 | 23000 | 55 |
| 468 | 20250313 | 105900 | 680793600 | 23050 | 23050 | 23100 | 23000 | 928 |
| 469 | 20250313 | 105800 | 659448050 | 23075 | 23150 | 23150 | 23075 | 6 |
| 470 | 20250313 | 105700 | 659309225 | 23150 | 23150 | 23150 | 23050 | 2686 |
| 471 | 20250313 | 105600 | 597335975 | 23150 | 23075 | 23150 | 23025 | 108 |
| 472 | 20250313 | 105500 | 594841750 | 23100 | 23075 | 23100 | 23025 | 22 |
| 473 | 20250313 | 105400 | 594334650 | 23075 | 23100 | 23150 | 23000 | 82 |
| 474 | 20250313 | 105300 | 592443350 | 23050 | 23125 | 23125 | 23050 | 66 |
| 475 | 20250313 | 105200 | 590920475 | 23100 | 23150 | 23150 | 23050 | 122 |
| 476 | 20250313 | 105100 | 588104800 | 23125 | 23050 | 23150 | 23050 | 38 |
| 477 | 20250313 | 105000 | 587227100 | 23100 | 23075 | 23100 | 23025 | 237 |
| 478 | 20250313 | 104900 | 581764050 | 23100 | 23075 | 23100 | 23075 | 9 |
| 479 | 20250313 | 104800 | 581556350 | 23075 | 23050 | 23150 | 23050 | 151 |
| 480 | 20250313 | 104700 | 578072825 | 23100 | 22975 | 23150 | 22950 | 854 |
| 481 | 20250313 | 104600 | 558358025 | 23050 | 23025 | 23050 | 22950 | 30 |
| 482 | 20250313 | 104500 | 557668700 | 23025 | 23050 | 23050 | 23000 | 47 |
| 483 | 20250313 | 104400 | 556587150 | 23050 | 23000 | 23050 | 23000 | 10 |
| 484 | 20250313 | 104300 | 556357100 | 23000 | 23025 | 23050 | 22975 | 113 |
| 485 | 20250313 | 104200 | 553757450 | 23025 | 23000 | 23050 | 23000 | 117 |
| 486 | 20250313 | 104100 | 551065975 | 23050 | 23025 | 23050 | 23025 | 14 |
| 487 | 20250313 | 104000 | 550743525 | 23025 | 23025 | 23025 | 23000 | 89 |
| 488 | 20250313 | 103900 | 548696350 | 23025 | 23025 | 23025 | 23025 | 7 |
| 489 | 20250313 | 103800 | 548535175 | 23050 | 23025 | 23050 | 23000 | 126 |
| 490 | 20250313 | 103700 | 545632550 | 23025 | 23075 | 23075 | 23025 | 30 |
| 491 | 20250313 | 103600 | 544941100 | 23050 | 23150 | 23150 | 23000 | 62 |
| 492 | 20250313 | 103500 | 543512675 | 23150 | 23050 | 23150 | 23000 | 95 |
| 493 | 20250313 | 103400 | 541320725 | 23050 | 23050 | 23050 | 23050 | 253 |
| 494 | 20250313 | 103300 | 535489075 | 23000 | 23000 | 23000 | 22950 | 344 |
| 495 | 20250313 | 103200 | 527591325 | 23000 | 22975 | 23000 | 22975 | 20 |
| 496 | 20250313 | 103100 | 527131525 | 22950 | 22950 | 23000 | 22950 | 100 |
| 497 | 20250313 | 103000 | 524836125 | 22950 | 22975 | 23000 | 22950 | 205 |
| 498 | 20250313 | 102900 | 520127300 | 22975 | 23000 | 23000 | 22975 | 14 |
| 499 | 20250313 | 102800 | 519805325 | 23000 | 23000 | 23000 | 22950 | 57 |
| 500 | 20250313 | 102700 | 518495850 | 23000 | 22975 | 23000 | 22975 | 16 |
| 501 | 20250313 | 102600 | 518128100 | 22950 | 22975 | 23050 | 22950 | 114 |
| 502 | 20250313 | 102500 | 515509525 | 22950 | 22950 | 22975 | 22950 | 66 |
| 503 | 20250313 | 102400 | 513994725 | 23000 | 23000 | 23050 | 22950 | 545 |
| 504 | 20250313 | 102300 | 501485125 | 23050 | 23025 | 23050 | 23000 | 91 |
| 505 | 20250313 | 102200 | 499391600 | 23050 | 22950 | 23050 | 22950 | 68 |
| 506 | 20250313 | 102100 | 497827775 | 22975 | 22975 | 23000 | 22950 | 45 |
| 507 | 20250313 | 102000 | 496794425 | 22975 | 22950 | 22975 | 22950 | 80 |
| 508 | 20250313 | 101900 | 494958225 | 22950 | 23000 | 23000 | 22950 | 180 |
| 509 | 20250313 | 101800 | 490820725 | 23025 | 23000 | 23025 | 23000 | 223 |
| 510 | 20250313 | 101700 | 485691625 | 23000 | 22975 | 23050 | 22975 | 50 |
| 511 | 20250313 | 101600 | 484541625 | 23000 | 22975 | 23000 | 22950 | 131 |
| 512 | 20250313 | 101500 | 481532750 | 22975 | 23000 | 23000 | 22950 | 25 |
| 513 | 20250313 | 101400 | 480958850 | 22950 | 22950 | 23000 | 22950 | 42 |
| 514 | 20250313 | 101300 | 479994875 | 22950 | 22925 | 23050 | 22900 | 1848 |
| 515 | 20250313 | 101200 | 437517000 | 22900 | 22925 | 22925 | 22900 | 13 |
| 516 | 20250313 | 101100 | 437219125 | 22900 | 22925 | 22950 | 22900 | 54 |
| 517 | 20250313 | 101000 | 435981450 | 22950 | 22925 | 22950 | 22925 | 95 |
| 518 | 20250313 | 100900 | 433801400 | 22925 | 22950 | 23000 | 22925 | 394 |
| 519 | 20250313 | 100800 | 424759150 | 23000 | 22900 | 23000 | 22900 | 424 |
| 520 | 20250313 | 100700 | 415030950 | 23000 | 22975 | 23000 | 22900 | 2360 |
| 521 | 20250313 | 100600 | 360925975 | 22975 | 22975 | 22975 | 22950 | 1003 |
| 522 | 20250313 | 100500 | 337907025 | 22975 | 22975 | 23050 | 22975 | 63 |
| 523 | 20250313 | 100400 | 336457800 | 22975 | 22975 | 22975 | 22950 | 76 |
| 524 | 20250313 | 100300 | 334713475 | 22975 | 22950 | 22975 | 22950 | 66 |
| 525 | 20250313 | 100200 | 333198650 | 22950 | 23075 | 23075 | 22950 | 396 |
| 526 | 20250313 | 100100 | 324091500 | 23150 | 22975 | 23150 | 22950 | 193 |
| 527 | 20250313 | 100000 | 319658825 | 22975 | 23025 | 23025 | 22950 | 665 |
| 528 | 20250313 | 095900 | 304366200 | 23025 | 23100 | 23100 | 23000 | 126 |
| 529 | 20250313 | 095800 | 301467350 | 23100 | 23000 | 23150 | 23000 | 110 |
| 530 | 20250313 | 095700 | 298932375 | 23000 | 23025 | 23150 | 23000 | 1237 |
| 531 | 20250313 | 095600 | 270367275 | 23025 | 23100 | 23100 | 23000 | 96 |
| 532 | 20250313 | 095500 | 268158100 | 23100 | 23000 | 23100 | 22950 | 538 |
| 533 | 20250313 | 095400 | 255767700 | 23000 | 22975 | 23000 | 22950 | 45 |
| 534 | 20250313 | 095300 | 254734550 | 22975 | 22975 | 22975 | 22975 | 6 |
| 535 | 20250313 | 095200 | 254596700 | 22950 | 22975 | 23000 | 22950 | 98 |
| 536 | 20250313 | 095100 | 252346950 | 22950 | 22900 | 23000 | 22900 | 50 |
| 537 | 20250313 | 095000 | 251199500 | 22900 | 22950 | 22950 | 22900 | 50 |
| 538 | 20250313 | 094900 | 250054200 | 23000 | 22900 | 23100 | 22900 | 887 |
| 539 | 20250313 | 094800 | 229633600 | 22950 | 22950 | 23050 | 22900 | 1348 |
| 540 | 20250313 | 094700 | 198697075 | 23050 | 23000 | 23050 | 22950 | 120 |
| 541 | 20250313 | 094600 | 195939575 | 23000 | 23000 | 23050 | 23000 | 664 |
| 542 | 20250313 | 094500 | 180658925 | 23000 | 23000 | 23050 | 23000 | 195 |
| 543 | 20250313 | 094400 | 176169425 | 23025 | 23025 | 23025 | 23000 | 32 |
| 544 | 20250313 | 094300 | 175433275 | 23025 | 23050 | 23050 | 23025 | 16 |
| 545 | 20250313 | 094200 | 175064575 | 23050 | 23050 | 23050 | 23000 | 107 |
| 546 | 20250313 | 094100 | 172602275 | 23100 | 23050 | 23100 | 23000 | 355 |
| 547 | 20250313 | 094000 | 164429625 | 23000 | 23050 | 23075 | 23000 | 330 |
| 548 | 20250313 | 093900 | 156829550 | 23050 | 23050 | 23100 | 23000 | 129 |
| 549 | 20250313 | 093800 | 153859900 | 23100 | 23125 | 23150 | 23050 | 1881 |
| 550 | 20250313 | 093700 | 110482925 | 23150 | 23100 | 23150 | 23100 | 45 |
| 551 | 20250313 | 093600 | 109442900 | 23150 | 23150 | 23150 | 23150 | 14 |
| 552 | 20250313 | 093500 | 109118800 | 23150 | 23150 | 23150 | 23150 | 8 |
| 553 | 20250313 | 093400 | 108933600 | 23150 | 23150 | 23150 | 23050 | 23 |
| 554 | 20250313 | 093300 | 108402550 | 23150 | 23150 | 23150 | 23100 | 162 |
| 555 | 20250313 | 093200 | 104657975 | 23150 | 23150 | 23150 | 23150 | 53 |
| 556 | 20250313 | 093100 | 103431025 | 23150 | 23150 | 23150 | 23150 | 107 |
| 557 | 20250313 | 093000 | 100953975 | 23150 | 23100 | 23150 | 23100 | 140 |
| 558 | 20250313 | 092900 | 97719675 | 23100 | 23100 | 23100 | 23100 | 9 |
| 559 | 20250313 | 092800 | 97511775 | 23100 | 23100 | 23100 | 23075 | 28 |
| 560 | 20250313 | 092700 | 96865225 | 23075 | 23075 | 23100 | 23075 | 117 |
| 561 | 20250313 | 092600 | 94162700 | 23100 | 23100 | 23100 | 23075 | 29 |
| 562 | 20250313 | 092500 | 93493200 | 23100 | 23100 | 23100 | 23100 | 7 |
| 563 | 20250313 | 092400 | 93331500 | 23100 | 23075 | 23100 | 23050 | 50 |
| 564 | 20250313 | 092300 | 92177950 | 23050 | 23050 | 23100 | 23050 | 27 |
| 565 | 20250313 | 092200 | 91555400 | 23100 | 23100 | 23100 | 23100 | 10 |
| 566 | 20250313 | 092100 | 91324400 | 23100 | 23100 | 23100 | 23050 | 25 |
| 567 | 20250313 | 092000 | 90747900 | 23050 | 23050 | 23100 | 23050 | 38 |
| 568 | 20250313 | 091900 | 89871750 | 23100 | 23100 | 23100 | 23100 | 10 |
| 569 | 20250313 | 091800 | 89640750 | 23100 | 23100 | 23100 | 23000 | 10 |
| 570 | 20250313 | 091700 | 89410050 | 23050 | 23050 | 23100 | 23000 | 607 |
| 571 | 20250313 | 091600 | 75435250 | 23100 | 23150 | 23150 | 23100 | 4 |
| 572 | 20250313 | 091500 | 75342700 | 23150 | 23150 | 23150 | 23150 | 106 |
| 573 | 20250313 | 091400 | 72888800 | 23150 | 23100 | 23150 | 23100 | 383 |
| 574 | 20250313 | 091300 | 64041150 | 23100 | 23100 | 23100 | 23100 | 198 |
| 575 | 20250313 | 091200 | 59467350 | 23100 | 23100 | 23100 | 23050 | 109 |
| 576 | 20250313 | 091100 | 56950300 | 23100 | 23050 | 23100 | 23050 | 47 |
| 577 | 20250313 | 091000 | 55866600 | 23100 | 23100 | 23100 | 23100 | 7 |
| 578 | 20250313 | 090900 | 55704900 | 23100 | 23100 | 23100 | 23100 | 7 |
| 579 | 20250313 | 090800 | 55543200 | 23100 | 23100 | 23100 | 23050 | 16 |
| 580 | 20250313 | 090700 | 55173750 | 23100 | 23100 | 23100 | 23050 | 20 |
| 581 | 20250313 | 090600 | 54712250 | 23100 | 23100 | 23100 | 23050 | 36 |
| 582 | 20250313 | 090500 | 53881800 | 23000 | 23100 | 23100 | 23000 | 14 |
| 583 | 20250313 | 090400 | 53558850 | 23100 | 23050 | 23100 | 23000 | 335 |
| 584 | 20250313 | 090300 | 45844100 | 23100 | 23100 | 23100 | 23050 | 240 |
| 585 | 20250313 | 090200 | 40302550 | 23100 | 23200 | 23200 | 23050 | 266 |
| 586 | 20250313 | 090100 | 34157900 | 23200 | 23150 | 23200 | 23050 | 591 |
| 587 | 20250313 | 090000 | 20516900 | 23200 | 23100 | 23200 | 23100 | 888 |