32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 3 | 20250312 | 185900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20250312 | 185800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20250312 | 185700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20250312 | 185600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20250312 | 185500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20250312 | 185400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20250312 | 185300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20250312 | 185200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20250312 | 185100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20250312 | 185000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20250312 | 184900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20250312 | 184800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20250312 | 184700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20250312 | 184600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20250312 | 184500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20250312 | 184400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20250312 | 184300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20250312 | 184200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20250312 | 184100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20250312 | 184000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20250312 | 183900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20250312 | 183800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20250312 | 183700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20250312 | 183600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20250312 | 183500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20250312 | 183400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20250312 | 183300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20250312 | 183200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20250312 | 183100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20250312 | 183000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 33 | 20250312 | 182900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20250312 | 182800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20250312 | 182700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20250312 | 182600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20250312 | 182500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20250312 | 182400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20250312 | 182300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20250312 | 182200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20250312 | 182100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20250312 | 182000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20250312 | 181900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20250312 | 181800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20250312 | 181700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20250312 | 181600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20250312 | 181500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20250312 | 181400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20250312 | 181300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20250312 | 181200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20250312 | 181100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20250312 | 181000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20250312 | 180900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20250312 | 180800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20250312 | 180700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20250312 | 180600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20250312 | 180500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20250312 | 180400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20250312 | 180300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20250312 | 180200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20250312 | 180100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20250312 | 180000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 63 | 20250312 | 175900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20250312 | 175800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20250312 | 175700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20250312 | 175600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20250312 | 175500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20250312 | 175400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20250312 | 175300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20250312 | 175200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20250312 | 175100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20250312 | 175000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20250312 | 174900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20250312 | 174800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20250312 | 174700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20250312 | 174600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20250312 | 174500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20250312 | 174400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20250312 | 174300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20250312 | 174200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20250312 | 174100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20250312 | 174000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20250312 | 173900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20250312 | 173800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20250312 | 173700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20250312 | 173600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20250312 | 173500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20250312 | 173400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20250312 | 173300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20250312 | 173200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20250312 | 173100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20250312 | 173000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 93 | 20250312 | 172900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20250312 | 172800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20250312 | 172700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20250312 | 172600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20250312 | 172500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20250312 | 172400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20250312 | 172300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20250312 | 172200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20250312 | 172100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20250312 | 172000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20250312 | 171900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20250312 | 171800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20250312 | 171700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20250312 | 171600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20250312 | 171500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20250312 | 171400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20250312 | 171300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20250312 | 171200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20250312 | 171100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20250312 | 171000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20250312 | 170900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20250312 | 170800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20250312 | 170700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20250312 | 170600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20250312 | 170500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20250312 | 170400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20250312 | 170300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20250312 | 170200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20250312 | 170100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20250312 | 170000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 123 | 20250312 | 165900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20250312 | 165800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20250312 | 165700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20250312 | 165600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20250312 | 165500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20250312 | 165400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20250312 | 165300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20250312 | 165200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20250312 | 165100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20250312 | 165000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20250312 | 164900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20250312 | 164800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20250312 | 164700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20250312 | 164600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20250312 | 164500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20250312 | 164400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20250312 | 164300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20250312 | 164200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20250312 | 164100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20250312 | 164000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20250312 | 163900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20250312 | 163800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20250312 | 163700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20250312 | 163600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20250312 | 163500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20250312 | 163400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20250312 | 163300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20250312 | 163200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20250312 | 163100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20250312 | 163000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 153 | 20250312 | 162900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20250312 | 162800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20250312 | 162700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20250312 | 162600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20250312 | 162500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20250312 | 162400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20250312 | 162300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20250312 | 162200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20250312 | 162100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20250312 | 162000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20250312 | 161900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20250312 | 161800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20250312 | 161700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20250312 | 161600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20250312 | 161500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20250312 | 161400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20250312 | 161300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20250312 | 161200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20250312 | 161100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20250312 | 161000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20250312 | 160900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20250312 | 160800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20250312 | 160700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20250312 | 160600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20250312 | 160500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20250312 | 160400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20250312 | 160300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20250312 | 160200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20250312 | 160100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20250312 | 160000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 2329 |
| 183 | 20250312 | 155900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20250312 | 155800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20250312 | 155700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20250312 | 155600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20250312 | 155500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20250312 | 155400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20250312 | 155300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20250312 | 155200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20250312 | 155100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20250312 | 155000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20250312 | 154900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20250312 | 154800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20250312 | 154700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20250312 | 154600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20250312 | 154500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20250312 | 154400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20250312 | 154300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20250312 | 154200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20250312 | 154100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20250312 | 154000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20250312 | 153900 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20250312 | 153800 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20250312 | 153700 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20250312 | 153600 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20250312 | 153500 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20250312 | 153400 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20250312 | 153300 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20250312 | 153200 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20250312 | 153100 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20250312 | 153000 | 4676621175 | 29000 | 29000 | 29000 | 29000 | 4658 |
| 213 | 20250312 | 152900 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20250312 | 152800 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20250312 | 152700 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20250312 | 152600 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20250312 | 152500 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20250312 | 152400 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20250312 | 152300 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20250312 | 152200 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20250312 | 152100 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20250312 | 152000 | 4609080175 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20250312 | 151900 | 4609080175 | 29000 | 29000 | 29000 | 28950 | 751 |
| 224 | 20250312 | 151800 | 4587304825 | 28950 | 28850 | 28950 | 28850 | 387 |
| 225 | 20250312 | 151700 | 4576109325 | 28900 | 28900 | 28900 | 28850 | 30 |
| 226 | 20250312 | 151600 | 4575242425 | 28850 | 28850 | 28900 | 28850 | 607 |
| 227 | 20250312 | 151500 | 4557700425 | 28850 | 28800 | 28900 | 28800 | 1451 |
| 228 | 20250312 | 151400 | 4515816275 | 28800 | 28650 | 28800 | 28650 | 544 |
| 229 | 20250312 | 151300 | 4500190775 | 28600 | 28750 | 28750 | 28600 | 1464 |
| 230 | 20250312 | 151200 | 4458244725 | 28650 | 28750 | 28750 | 28650 | 1332 |
| 231 | 20250312 | 151100 | 4419981225 | 28650 | 28800 | 28850 | 28650 | 2103 |
| 232 | 20250312 | 151000 | 4359694825 | 28700 | 28800 | 28800 | 28700 | 60 |
| 233 | 20250312 | 150900 | 4357972725 | 28800 | 28750 | 28800 | 28700 | 137 |
| 234 | 20250312 | 150800 | 4354031425 | 28750 | 28750 | 28750 | 28750 | 19 |
| 235 | 20250312 | 150700 | 4353485175 | 28750 | 28750 | 28750 | 28750 | 28 |
| 236 | 20250312 | 150600 | 4352680175 | 28750 | 28700 | 28750 | 28700 | 46 |
| 237 | 20250312 | 150500 | 4351357725 | 28700 | 28700 | 28725 | 28650 | 613 |
| 238 | 20250312 | 150400 | 4333766075 | 28700 | 28700 | 28700 | 28700 | 53 |
| 239 | 20250312 | 150300 | 4332244975 | 28650 | 28750 | 28800 | 28650 | 1084 |
| 240 | 20250312 | 150200 | 4301141475 | 28775 | 28800 | 28800 | 28775 | 17 |
| 241 | 20250312 | 150100 | 4300651975 | 28800 | 28750 | 28800 | 28700 | 75 |
| 242 | 20250312 | 150000 | 4298498975 | 28800 | 28700 | 28800 | 28700 | 19 |
| 243 | 20250312 | 145900 | 4297952175 | 28700 | 28750 | 28775 | 28700 | 300 |
| 244 | 20250312 | 145800 | 4289334350 | 28750 | 28750 | 28750 | 28700 | 572 |
| 245 | 20250312 | 145700 | 4272889800 | 28800 | 28800 | 28800 | 28800 | 18 |
| 246 | 20250312 | 145600 | 4272371400 | 28800 | 28800 | 28800 | 28800 | 20 |
| 247 | 20250312 | 145500 | 4271795400 | 28800 | 28800 | 28800 | 28800 | 1 |
| 248 | 20250312 | 145400 | 4271766600 | 28800 | 28800 | 28800 | 28800 | 313 |
| 249 | 20250312 | 145300 | 4262752200 | 28800 | 28800 | 28800 | 28750 | 970 |
| 250 | 20250312 | 145200 | 4234816550 | 28800 | 28750 | 28800 | 28750 | 48 |
| 251 | 20250312 | 145100 | 4233435750 | 28750 | 28800 | 28800 | 28750 | 39 |
| 252 | 20250312 | 145000 | 4232313700 | 28800 | 28800 | 28800 | 28750 | 22 |
| 253 | 20250312 | 144900 | 4231680500 | 28750 | 28800 | 28800 | 28750 | 507 |
| 254 | 20250312 | 144800 | 4217102400 | 28800 | 28800 | 28800 | 28750 | 73 |
| 255 | 20250312 | 144700 | 4215002900 | 28800 | 28850 | 28850 | 28800 | 186 |
| 256 | 20250312 | 144600 | 4209645450 | 28850 | 28850 | 28850 | 28800 | 113 |
| 257 | 20250312 | 144500 | 4206385650 | 28850 | 28800 | 28850 | 28750 | 726 |
| 258 | 20250312 | 144400 | 4185479850 | 28800 | 28850 | 28850 | 28800 | 32 |
| 259 | 20250312 | 144300 | 4184557000 | 28850 | 28850 | 28850 | 28800 | 120 |
| 260 | 20250312 | 144200 | 4181095850 | 28900 | 28900 | 28900 | 28850 | 264 |
| 261 | 20250312 | 144100 | 4173475850 | 28850 | 28900 | 28900 | 28850 | 50 |
| 262 | 20250312 | 144000 | 4172030900 | 28900 | 28900 | 28900 | 28850 | 306 |
| 263 | 20250312 | 143900 | 4163187550 | 28900 | 28850 | 28900 | 28850 | 21 |
| 264 | 20250312 | 143800 | 4162581100 | 28900 | 28900 | 28900 | 28900 | 22 |
| 265 | 20250312 | 143700 | 4161945300 | 28900 | 28900 | 28950 | 28900 | 155 |
| 266 | 20250312 | 143600 | 4157464550 | 28900 | 28850 | 28900 | 28850 | 177 |
| 267 | 20250312 | 143500 | 4152357950 | 28800 | 28750 | 28850 | 28750 | 39 |
| 268 | 20250312 | 143400 | 4151234450 | 28750 | 28850 | 28850 | 28750 | 15 |
| 269 | 20250312 | 143300 | 4150801900 | 28850 | 28800 | 28850 | 28800 | 201 |
| 270 | 20250312 | 143200 | 4145011750 | 28800 | 28800 | 28800 | 28800 | 13 |
| 271 | 20250312 | 143100 | 4144637350 | 28800 | 28850 | 28850 | 28700 | 1098 |
| 272 | 20250312 | 143000 | 4113066550 | 28850 | 28850 | 28850 | 28850 | 46 |
| 273 | 20250312 | 142900 | 4111739450 | 28850 | 28850 | 28900 | 28850 | 92 |
| 274 | 20250312 | 142800 | 4109085200 | 28850 | 28850 | 28850 | 28800 | 214 |
| 275 | 20250312 | 142700 | 4102911700 | 28850 | 28850 | 28850 | 28850 | 68 |
| 276 | 20250312 | 142600 | 4100949900 | 28900 | 28950 | 28950 | 28900 | 245 |
| 277 | 20250312 | 142500 | 4093867950 | 28900 | 28850 | 28900 | 28800 | 766 |
| 278 | 20250312 | 142400 | 4071752950 | 28850 | 28800 | 28850 | 28750 | 1071 |
| 279 | 20250312 | 142300 | 4040901350 | 28800 | 28950 | 28950 | 28700 | 2791 |
| 280 | 20250312 | 142200 | 3960563050 | 28950 | 28950 | 28950 | 28950 | 25 |
| 281 | 20250312 | 142100 | 3959839300 | 28950 | 28900 | 28950 | 28900 | 442 |
| 282 | 20250312 | 142000 | 3947064225 | 28900 | 28950 | 28950 | 28900 | 58 |
| 283 | 20250312 | 141900 | 3945386850 | 28950 | 29000 | 29000 | 28900 | 2378 |
| 284 | 20250312 | 141800 | 3876532250 | 29050 | 29050 | 29050 | 29050 | 26 |
| 285 | 20250312 | 141700 | 3875776950 | 29050 | 29000 | 29050 | 29000 | 1106 |
| 286 | 20250312 | 141600 | 3843685500 | 28950 | 29000 | 29050 | 28950 | 2456 |
| 287 | 20250312 | 141500 | 3772492200 | 29050 | 29125 | 29125 | 29050 | 2920 |
| 288 | 20250312 | 141400 | 3687592000 | 29100 | 29100 | 29125 | 29100 | 414 |
| 289 | 20250312 | 141300 | 3675544200 | 29100 | 29150 | 29150 | 29100 | 1178 |
| 290 | 20250312 | 141200 | 3641207650 | 29175 | 29150 | 29175 | 29150 | 67 |
| 291 | 20250312 | 141100 | 3639254375 | 29175 | 29175 | 29175 | 29150 | 15 |
| 292 | 20250312 | 141000 | 3638816775 | 29175 | 29150 | 29175 | 29150 | 192 |
| 293 | 20250312 | 140900 | 3633219475 | 29175 | 29150 | 29175 | 29150 | 203 |
| 294 | 20250312 | 140800 | 3627300600 | 29150 | 29200 | 29200 | 29150 | 1055 |
| 295 | 20250312 | 140700 | 3596499600 | 29200 | 29250 | 29250 | 29200 | 136 |
| 296 | 20250312 | 140600 | 3592525475 | 29200 | 29250 | 29250 | 29200 | 52 |
| 297 | 20250312 | 140500 | 3591005525 | 29250 | 29250 | 29250 | 29200 | 1076 |
| 298 | 20250312 | 140400 | 3559533875 | 29275 | 29300 | 29300 | 29275 | 23 |
| 299 | 20250312 | 140300 | 3558860000 | 29250 | 29250 | 29250 | 29250 | 21 |
| 300 | 20250312 | 140200 | 3558245750 | 29300 | 29250 | 29300 | 29250 | 58 |
| 301 | 20250312 | 140100 | 3556547250 | 29250 | 29300 | 29300 | 29250 | 514 |
| 302 | 20250312 | 140000 | 3541511650 | 29300 | 29250 | 29300 | 29250 | 16 |
| 303 | 20250312 | 135900 | 3541043600 | 29250 | 29450 | 29450 | 29250 | 4336 |
| 304 | 20250312 | 135800 | 3413708500 | 29400 | 29450 | 29450 | 29400 | 113 |
| 305 | 20250312 | 135700 | 3410383050 | 29450 | 29450 | 29450 | 29450 | 1 |
| 306 | 20250312 | 135600 | 3410353600 | 29450 | 29400 | 29450 | 29400 | 28 |
| 307 | 20250312 | 135500 | 3409529350 | 29450 | 29400 | 29450 | 29400 | 67 |
| 308 | 20250312 | 135400 | 3407556250 | 29450 | 29500 | 29500 | 29450 | 367 |
| 309 | 20250312 | 135300 | 3396743700 | 29500 | 29450 | 29500 | 29450 | 12 |
| 310 | 20250312 | 135200 | 3396389800 | 29500 | 29500 | 29500 | 29500 | 13 |
| 311 | 20250312 | 135100 | 3396006300 | 29500 | 29500 | 29500 | 29500 | 22 |
| 312 | 20250312 | 135000 | 3395357300 | 29450 | 29450 | 29450 | 29400 | 448 |
| 313 | 20250312 | 134900 | 3382164100 | 29450 | 29450 | 29450 | 29450 | 53 |
| 314 | 20250312 | 134800 | 3380603250 | 29400 | 29450 | 29450 | 29400 | 30 |
| 315 | 20250312 | 134700 | 3379720125 | 29400 | 29450 | 29450 | 29400 | 825 |
| 316 | 20250312 | 134600 | 3355446625 | 29500 | 29500 | 29500 | 29500 | 39 |
| 317 | 20250312 | 134500 | 3354296125 | 29500 | 29500 | 29500 | 29450 | 66 |
| 318 | 20250312 | 134400 | 3352351325 | 29500 | 29500 | 29500 | 29500 | 29 |
| 319 | 20250312 | 134300 | 3351495825 | 29500 | 29500 | 29500 | 29500 | 21 |
| 320 | 20250312 | 134200 | 3350876325 | 29500 | 29500 | 29500 | 29500 | 41 |
| 321 | 20250312 | 134100 | 3349666825 | 29500 | 29500 | 29500 | 29450 | 108 |
| 322 | 20250312 | 134000 | 3346481075 | 29500 | 29450 | 29500 | 29450 | 202 |
| 323 | 20250312 | 133900 | 3340531125 | 29450 | 29400 | 29450 | 29400 | 48 |
| 324 | 20250312 | 133800 | 3339119575 | 29400 | 29400 | 29400 | 29400 | 68 |
| 325 | 20250312 | 133700 | 3337120375 | 29400 | 29400 | 29400 | 29350 | 30 |
| 326 | 20250312 | 133600 | 3336238775 | 29350 | 29400 | 29400 | 29350 | 18 |
| 327 | 20250312 | 133500 | 3335709725 | 29350 | 29400 | 29400 | 29350 | 42 |
| 328 | 20250312 | 133400 | 3334475275 | 29400 | 29400 | 29400 | 29400 | 37 |
| 329 | 20250312 | 133300 | 3333387475 | 29400 | 29400 | 29400 | 29400 | 13 |
| 330 | 20250312 | 133200 | 3333005275 | 29400 | 29350 | 29400 | 29350 | 16 |
| 331 | 20250312 | 133100 | 3332535625 | 29350 | 29350 | 29350 | 29300 | 17 |
| 332 | 20250312 | 133000 | 3332036825 | 29350 | 29350 | 29400 | 29300 | 326 |
| 333 | 20250312 | 132900 | 3322470575 | 29400 | 29400 | 29400 | 29400 | 48 |
| 334 | 20250312 | 132800 | 3321059375 | 29400 | 29350 | 29400 | 29350 | 170 |
| 335 | 20250312 | 132700 | 3316061725 | 29400 | 29350 | 29400 | 29350 | 28 |
| 336 | 20250312 | 132600 | 3315238675 | 29400 | 29400 | 29400 | 29350 | 65 |
| 337 | 20250312 | 132500 | 3313327825 | 29400 | 29350 | 29400 | 29350 | 118 |
| 338 | 20250312 | 132400 | 3309863575 | 29350 | 29450 | 29450 | 29350 | 84 |
| 339 | 20250312 | 132300 | 3307393100 | 29400 | 29450 | 29450 | 29400 | 104 |
| 340 | 20250312 | 132200 | 3304335400 | 29450 | 29450 | 29450 | 29450 | 76 |
| 341 | 20250312 | 132100 | 3302097200 | 29450 | 29450 | 29450 | 29450 | 53 |
| 342 | 20250312 | 132000 | 3300536350 | 29400 | 29400 | 29450 | 29400 | 247 |
| 343 | 20250312 | 131900 | 3293274500 | 29400 | 29450 | 29450 | 29400 | 130 |
| 344 | 20250312 | 131800 | 3289451900 | 29450 | 29450 | 29450 | 29450 | 38 |
| 345 | 20250312 | 131700 | 3288332800 | 29400 | 29400 | 29450 | 29400 | 174 |
| 346 | 20250312 | 131600 | 3283217100 | 29400 | 29400 | 29400 | 29400 | 21 |
| 347 | 20250312 | 131500 | 3282599700 | 29400 | 29400 | 29400 | 29400 | 19 |
| 348 | 20250312 | 131400 | 3282041100 | 29400 | 29400 | 29400 | 29400 | 37 |
| 349 | 20250312 | 131300 | 3280953300 | 29400 | 29350 | 29400 | 29300 | 586 |
| 350 | 20250312 | 131200 | 3263731775 | 29350 | 29250 | 29350 | 29250 | 100 |
| 351 | 20250312 | 131100 | 3260800725 | 29250 | 29350 | 29400 | 29250 | 482 |
| 352 | 20250312 | 131000 | 3246679225 | 29350 | 29350 | 29400 | 29350 | 105 |
| 353 | 20250312 | 130900 | 3243596325 | 29350 | 29250 | 29350 | 29250 | 687 |
| 354 | 20250312 | 130800 | 3223456475 | 29250 | 29300 | 29300 | 29250 | 141 |
| 355 | 20250312 | 130700 | 3219331075 | 29250 | 29400 | 29400 | 29250 | 1568 |
| 356 | 20250312 | 130600 | 3173321850 | 29400 | 29425 | 29450 | 29350 | 1049 |
| 357 | 20250312 | 130500 | 3142481175 | 29450 | 29450 | 29450 | 29450 | 54 |
| 358 | 20250312 | 130400 | 3140890875 | 29450 | 29450 | 29450 | 29450 | 110 |
| 359 | 20250312 | 130300 | 3137651375 | 29450 | 29400 | 29450 | 29400 | 94 |
| 360 | 20250312 | 130200 | 3134886525 | 29400 | 29550 | 29550 | 29400 | 1324 |
| 361 | 20250312 | 130100 | 3095883925 | 29500 | 29550 | 29550 | 29450 | 828 |
| 362 | 20250312 | 130000 | 3071458125 | 29550 | 29550 | 29550 | 29550 | 26 |
| 363 | 20250312 | 125900 | 3070689825 | 29550 | 29550 | 29550 | 29500 | 34 |
| 364 | 20250312 | 125800 | 3069685675 | 29500 | 29600 | 29650 | 29450 | 1339 |
| 365 | 20250312 | 125700 | 3030145825 | 29550 | 29550 | 29600 | 29550 | 47 |
| 366 | 20250312 | 125600 | 3028756375 | 29550 | 29600 | 29600 | 29550 | 44 |
| 367 | 20250312 | 125500 | 3027455475 | 29600 | 29550 | 29600 | 29550 | 73 |
| 368 | 20250312 | 125400 | 3025295375 | 29550 | 29550 | 29600 | 29550 | 38 |
| 369 | 20250312 | 125300 | 3024171775 | 29550 | 29550 | 29600 | 29550 | 57 |
| 370 | 20250312 | 125200 | 3022486775 | 29600 | 29600 | 29600 | 29600 | 9 |
| 371 | 20250312 | 125100 | 3022220375 | 29550 | 29600 | 29600 | 29550 | 54 |
| 372 | 20250312 | 125000 | 3020622725 | 29550 | 29600 | 29600 | 29550 | 31 |
| 373 | 20250312 | 124900 | 3019705575 | 29550 | 29550 | 29600 | 29500 | 310 |
| 374 | 20250312 | 124800 | 3010545975 | 29500 | 29550 | 29550 | 29450 | 1469 |
| 375 | 20250312 | 124700 | 2967180825 | 29600 | 29600 | 29600 | 29550 | 62 |
| 376 | 20250312 | 124600 | 2965346225 | 29550 | 29550 | 29600 | 29550 | 47 |
| 377 | 20250312 | 124500 | 2963955925 | 29600 | 29600 | 29600 | 29550 | 45 |
| 378 | 20250312 | 124400 | 2962625475 | 29600 | 29600 | 29600 | 29550 | 33 |
| 379 | 20250312 | 124300 | 2961649125 | 29550 | 29550 | 29600 | 29550 | 47 |
| 380 | 20250312 | 124200 | 2960259125 | 29600 | 29600 | 29600 | 29600 | 52 |
| 381 | 20250312 | 124100 | 2958719925 | 29600 | 29600 | 29650 | 29550 | 896 |
| 382 | 20250312 | 124000 | 2932197825 | 29600 | 29650 | 29650 | 29600 | 26 |
| 383 | 20250312 | 123900 | 2931427525 | 29650 | 29650 | 29650 | 29600 | 67 |
| 384 | 20250312 | 123800 | 2929441975 | 29650 | 29650 | 29650 | 29600 | 24 |
| 385 | 20250312 | 123700 | 2928730875 | 29650 | 29700 | 29700 | 29650 | 53 |
| 386 | 20250312 | 123600 | 2927159375 | 29700 | 29600 | 29700 | 29600 | 18 |
| 387 | 20250312 | 123500 | 2926625675 | 29600 | 29600 | 29600 | 29600 | 261 |
| 388 | 20250312 | 123400 | 2918900075 | 29550 | 29600 | 29600 | 29550 | 30 |
| 389 | 20250312 | 123300 | 2918012475 | 29600 | 29600 | 29600 | 29600 | 1 |
| 390 | 20250312 | 123200 | 2917982875 | 29600 | 29650 | 29650 | 29500 | 1019 |
| 391 | 20250312 | 123100 | 2887859875 | 29650 | 29650 | 29650 | 29650 | 44 |
| 392 | 20250312 | 123000 | 2886555275 | 29650 | 29650 | 29650 | 29650 | 1 |
| 393 | 20250312 | 122900 | 2886525625 | 29600 | 29600 | 29600 | 29600 | 277 |
| 394 | 20250312 | 122800 | 2878326425 | 29600 | 29600 | 29600 | 29550 | 82 |
| 395 | 20250312 | 122700 | 2875899575 | 29600 | 29550 | 29600 | 29550 | 36 |
| 396 | 20250312 | 122600 | 2874834575 | 29550 | 29550 | 29600 | 29550 | 68 |
| 397 | 20250312 | 122500 | 2872824075 | 29600 | 29600 | 29600 | 29600 | 14 |
| 398 | 20250312 | 122400 | 2872409675 | 29550 | 29550 | 29600 | 29550 | 85 |
| 399 | 20250312 | 122300 | 2869894425 | 29600 | 29500 | 29600 | 29500 | 213 |
| 400 | 20250312 | 122200 | 2863601025 | 29500 | 29600 | 29600 | 29500 | 363 |
| 401 | 20250312 | 122100 | 2852873275 | 29600 | 29600 | 29600 | 29550 | 514 |
| 402 | 20250312 | 122000 | 2837665775 | 29650 | 29650 | 29650 | 29600 | 67 |
| 403 | 20250312 | 121900 | 2835681375 | 29650 | 29650 | 29650 | 29600 | 81 |
| 404 | 20250312 | 121800 | 2833280125 | 29650 | 29650 | 29650 | 29650 | 9 |
| 405 | 20250312 | 121700 | 2833013275 | 29650 | 29600 | 29650 | 29600 | 30 |
| 406 | 20250312 | 121600 | 2832124575 | 29650 | 29650 | 29650 | 29600 | 405 |
| 407 | 20250312 | 121500 | 2820116425 | 29700 | 29700 | 29700 | 29700 | 61 |
| 408 | 20250312 | 121400 | 2818304725 | 29650 | 29650 | 29650 | 29650 | 14 |
| 409 | 20250312 | 121300 | 2817889625 | 29650 | 29650 | 29650 | 29550 | 337 |
| 410 | 20250312 | 121200 | 2807904775 | 29650 | 29600 | 29650 | 29600 | 113 |
| 411 | 20250312 | 121100 | 2804559325 | 29650 | 29650 | 29650 | 29650 | 149 |
| 412 | 20250312 | 121000 | 2800141475 | 29650 | 29625 | 29650 | 29625 | 60 |
| 413 | 20250312 | 120900 | 2798362650 | 29650 | 29650 | 29650 | 29650 | 1 |
| 414 | 20250312 | 120800 | 2798333000 | 29650 | 29600 | 29650 | 29600 | 22 |
| 415 | 20250312 | 120700 | 2797681050 | 29650 | 29600 | 29650 | 29600 | 197 |
| 416 | 20250312 | 120600 | 2791847600 | 29600 | 29600 | 29650 | 29600 | 47 |
| 417 | 20250312 | 120500 | 2790456300 | 29650 | 29650 | 29650 | 29600 | 755 |
| 418 | 20250312 | 120400 | 2768070950 | 29650 | 29600 | 29650 | 29600 | 70 |
| 419 | 20250312 | 120300 | 2765998700 | 29600 | 29600 | 29600 | 29600 | 23 |
| 420 | 20250312 | 120200 | 2765317900 | 29600 | 29600 | 29600 | 29550 | 29 |
| 421 | 20250312 | 120100 | 2764459850 | 29600 | 29600 | 29600 | 29600 | 16 |
| 422 | 20250312 | 120000 | 2763986250 | 29600 | 29600 | 29600 | 29600 | 3 |
| 423 | 20250312 | 115900 | 2763897450 | 29600 | 29600 | 29600 | 29600 | 45 |
| 424 | 20250312 | 115800 | 2762565450 | 29550 | 29600 | 29600 | 29550 | 45 |
| 425 | 20250312 | 115700 | 2761235050 | 29550 | 29650 | 29650 | 29500 | 628 |
| 426 | 20250312 | 115600 | 2742684400 | 29500 | 29650 | 29650 | 29500 | 82 |
| 427 | 20250312 | 115500 | 2740259850 | 29650 | 29650 | 29650 | 29650 | 40 |
| 428 | 20250312 | 115400 | 2739073850 | 29650 | 29650 | 29700 | 29650 | 496 |
| 429 | 20250312 | 115300 | 2724367050 | 29650 | 29600 | 29650 | 29450 | 1689 |
| 430 | 20250312 | 115200 | 2674524150 | 29600 | 29550 | 29600 | 29550 | 600 |
| 431 | 20250312 | 115100 | 2656789000 | 29500 | 29600 | 29600 | 29500 | 1005 |
| 432 | 20250312 | 115000 | 2627118050 | 29600 | 29650 | 29650 | 29400 | 3188 |
| 433 | 20250312 | 114900 | 2532959600 | 29600 | 29650 | 29650 | 29600 | 88 |
| 434 | 20250312 | 114800 | 2530353400 | 29600 | 29850 | 29850 | 29600 | 2681 |
| 435 | 20250312 | 114700 | 2450727550 | 29850 | 29850 | 29850 | 29850 | 23 |
| 436 | 20250312 | 114600 | 2450041000 | 29850 | 29800 | 29850 | 29800 | 21 |
| 437 | 20250312 | 114500 | 2449414500 | 29750 | 29800 | 29800 | 29750 | 155 |
| 438 | 20250312 | 114400 | 2444802450 | 29800 | 29800 | 29800 | 29800 | 55 |
| 439 | 20250312 | 114300 | 2443163450 | 29750 | 29750 | 29800 | 29750 | 33 |
| 440 | 20250312 | 114200 | 2442180600 | 29800 | 29825 | 29825 | 29800 | 33 |
| 441 | 20250312 | 114100 | 2441197100 | 29850 | 29850 | 29850 | 29850 | 13 |
| 442 | 20250312 | 114000 | 2440809050 | 29800 | 29800 | 29800 | 29800 | 36 |
| 443 | 20250312 | 113900 | 2439736250 | 29800 | 29800 | 29800 | 29800 | 192 |
| 444 | 20250312 | 113800 | 2434014650 | 29800 | 29800 | 29800 | 29750 | 263 |
| 445 | 20250312 | 113700 | 2426177650 | 29800 | 29750 | 29800 | 29750 | 25 |
| 446 | 20250312 | 113600 | 2425433150 | 29800 | 29800 | 29800 | 29750 | 44 |
| 447 | 20250312 | 113500 | 2424122300 | 29800 | 29750 | 29800 | 29750 | 33 |
| 448 | 20250312 | 113400 | 2423140150 | 29800 | 29800 | 29800 | 29800 | 13 |
| 449 | 20250312 | 113300 | 2422752750 | 29800 | 29800 | 29800 | 29800 | 26 |
| 450 | 20250312 | 113200 | 2421977950 | 29750 | 29800 | 29800 | 29750 | 140 |
| 451 | 20250312 | 113100 | 2417811750 | 29800 | 29800 | 29800 | 29750 | 20 |
| 452 | 20250312 | 113000 | 2417216050 | 29750 | 29800 | 29800 | 29750 | 28 |
| 453 | 20250312 | 112900 | 2416382000 | 29800 | 29800 | 29800 | 29800 | 3 |
| 454 | 20250312 | 112800 | 2416292600 | 29800 | 29800 | 29800 | 29750 | 72 |
| 455 | 20250312 | 112700 | 2414147600 | 29800 | 29750 | 29800 | 29750 | 233 |
| 456 | 20250312 | 112600 | 2407215400 | 29700 | 29850 | 29850 | 29700 | 2495 |
| 457 | 20250312 | 112500 | 2333072250 | 29850 | 29750 | 29850 | 29750 | 24 |
| 458 | 20250312 | 112400 | 2332356950 | 29750 | 29850 | 29850 | 29750 | 279 |
| 459 | 20250312 | 112300 | 2324051100 | 29800 | 29850 | 29850 | 29800 | 1241 |
| 460 | 20250312 | 112200 | 2287062100 | 29850 | 29800 | 29850 | 29800 | 24 |
| 461 | 20250312 | 112100 | 2286346450 | 29800 | 29800 | 29800 | 29800 | 83 |
| 462 | 20250312 | 112000 | 2283873050 | 29800 | 29850 | 29850 | 29800 | 227 |
| 463 | 20250312 | 111900 | 2277106950 | 29850 | 29850 | 29850 | 29800 | 67 |
| 464 | 20250312 | 111800 | 2275107350 | 29850 | 29800 | 29875 | 29800 | 893 |
| 465 | 20250312 | 111700 | 2248490400 | 29800 | 29850 | 29900 | 29800 | 41 |
| 466 | 20250312 | 111600 | 2247266150 | 29850 | 29900 | 29900 | 29850 | 36 |
| 467 | 20250312 | 111500 | 2246190350 | 29800 | 29850 | 29900 | 29800 | 187 |
| 468 | 20250312 | 111400 | 2240609500 | 29850 | 29950 | 29950 | 29850 | 266 |
| 469 | 20250312 | 111300 | 2232663850 | 29950 | 29900 | 29950 | 29900 | 22 |
| 470 | 20250312 | 111200 | 2232005900 | 29900 | 29850 | 29900 | 29850 | 882 |
| 471 | 20250312 | 111100 | 2205674000 | 29850 | 29850 | 29850 | 29850 | 68 |
| 472 | 20250312 | 111000 | 2203644200 | 29850 | 29800 | 29850 | 29800 | 894 |
| 473 | 20250312 | 110900 | 2176959650 | 29850 | 29850 | 29850 | 29850 | 25 |
| 474 | 20250312 | 110800 | 2176213400 | 29850 | 29850 | 29850 | 29800 | 121 |
| 475 | 20250312 | 110700 | 2172604050 | 29850 | 29850 | 29850 | 29850 | 131 |
| 476 | 20250312 | 110600 | 2168693700 | 29900 | 29850 | 29900 | 29850 | 44 |
| 477 | 20250312 | 110500 | 2167378900 | 29900 | 29900 | 29900 | 29900 | 16 |
| 478 | 20250312 | 110400 | 2166900500 | 29850 | 29850 | 29900 | 29850 | 86 |
| 479 | 20250312 | 110300 | 2164331500 | 29850 | 29850 | 29850 | 29850 | 16 |
| 480 | 20250312 | 110200 | 2163853900 | 29800 | 29850 | 29850 | 29800 | 24 |
| 481 | 20250312 | 110100 | 2163137900 | 29850 | 29850 | 29850 | 29800 | 243 |
| 482 | 20250312 | 110000 | 2155895250 | 29800 | 29850 | 29850 | 29800 | 46 |
| 483 | 20250312 | 105900 | 2154522600 | 29850 | 29750 | 29850 | 29750 | 16 |
| 484 | 20250312 | 105800 | 2154045800 | 29850 | 29850 | 29850 | 29750 | 34 |
| 485 | 20250312 | 105700 | 2153033200 | 29800 | 29825 | 29825 | 29800 | 428 |
| 486 | 20250312 | 105600 | 2140278725 | 29850 | 29850 | 29850 | 29850 | 46 |
| 487 | 20250312 | 105500 | 2138905625 | 29800 | 29800 | 29800 | 29800 | 8 |
| 488 | 20250312 | 105400 | 2138667225 | 29900 | 29900 | 29900 | 29850 | 17 |
| 489 | 20250312 | 105300 | 2138159575 | 29800 | 30000 | 30000 | 29800 | 918 |
| 490 | 20250312 | 105200 | 2110739275 | 30000 | 30000 | 30000 | 29900 | 69 |
| 491 | 20250312 | 105100 | 2108672875 | 29900 | 29900 | 30000 | 29900 | 130 |
| 492 | 20250312 | 105000 | 2104785125 | 30000 | 29900 | 30000 | 29900 | 129 |
| 493 | 20250312 | 104900 | 2100923675 | 29900 | 29950 | 30000 | 29900 | 22 |
| 494 | 20250312 | 104800 | 2100265125 | 30000 | 30000 | 30000 | 30000 | 59 |
| 495 | 20250312 | 104700 | 2098495125 | 30000 | 29900 | 30000 | 29900 | 112 |
| 496 | 20250312 | 104600 | 2095141275 | 29950 | 29950 | 29950 | 29950 | 4 |
| 497 | 20250312 | 104500 | 2095021475 | 29950 | 29950 | 30000 | 29900 | 247 |
| 498 | 20250312 | 104400 | 2087632625 | 29950 | 29950 | 29950 | 29950 | 47 |
| 499 | 20250312 | 104300 | 2086224975 | 29950 | 29950 | 29950 | 29950 | 0 |
| 500 | 20250312 | 104200 | 2086224975 | 29950 | 29900 | 30000 | 29900 | 52 |
| 501 | 20250312 | 104100 | 2084667875 | 29900 | 29950 | 29950 | 29900 | 16 |
| 502 | 20250312 | 104000 | 2084188775 | 30000 | 30000 | 30000 | 30000 | 35 |
| 503 | 20250312 | 103900 | 2083138775 | 29950 | 29950 | 29950 | 29950 | 33 |
| 504 | 20250312 | 103800 | 2082150425 | 29950 | 29950 | 29950 | 29900 | 80 |
| 505 | 20250312 | 103700 | 2079754825 | 29950 | 30000 | 30000 | 29950 | 33 |
| 506 | 20250312 | 103600 | 2078765875 | 30000 | 30000 | 30000 | 29950 | 132 |
| 507 | 20250312 | 103500 | 2074806175 | 30000 | 29950 | 30000 | 29950 | 358 |
| 508 | 20250312 | 103400 | 2064067225 | 30000 | 29950 | 30000 | 29900 | 406 |
| 509 | 20250312 | 103300 | 2051906975 | 29950 | 29900 | 29950 | 29850 | 401 |
| 510 | 20250312 | 103200 | 2039916575 | 29900 | 29900 | 29950 | 29900 | 43 |
| 511 | 20250312 | 103100 | 2038630425 | 29900 | 29900 | 29900 | 29850 | 305 |
| 512 | 20250312 | 103000 | 2029511275 | 29900 | 29900 | 29950 | 29900 | 318 |
| 513 | 20250312 | 102900 | 2020001875 | 29950 | 30100 | 30100 | 29950 | 1604 |
| 514 | 20250312 | 102800 | 1971855225 | 30100 | 30050 | 30100 | 30000 | 1192 |
| 515 | 20250312 | 102700 | 1936036675 | 30050 | 30075 | 30075 | 30000 | 617 |
| 516 | 20250312 | 102600 | 1917502850 | 30075 | 30050 | 30075 | 30050 | 59 |
| 517 | 20250312 | 102500 | 1915729300 | 30050 | 30075 | 30075 | 30050 | 225 |
| 518 | 20250312 | 102400 | 1908966650 | 30075 | 30075 | 30075 | 30050 | 60 |
| 519 | 20250312 | 102300 | 1907162200 | 30050 | 30100 | 30100 | 30050 | 385 |
| 520 | 20250312 | 102200 | 1895586175 | 30100 | 30100 | 30125 | 30100 | 211 |
| 521 | 20250312 | 102100 | 1889234700 | 30100 | 30100 | 30150 | 30100 | 566 |
| 522 | 20250312 | 102000 | 1872193025 | 30150 | 30150 | 30200 | 30125 | 1237 |
| 523 | 20250312 | 101900 | 1834896475 | 30150 | 30200 | 30200 | 30150 | 144 |
| 524 | 20250312 | 101800 | 1830551775 | 30200 | 30200 | 30250 | 30150 | 666 |
| 525 | 20250312 | 101700 | 1810445925 | 30200 | 30250 | 30250 | 30200 | 1464 |
| 526 | 20250312 | 101600 | 1766202425 | 30200 | 30200 | 30250 | 30150 | 927 |
| 527 | 20250312 | 101500 | 1738210975 | 30200 | 30200 | 30200 | 30150 | 2083 |
| 528 | 20250312 | 101400 | 1675333075 | 30200 | 30150 | 30200 | 30150 | 204 |
| 529 | 20250312 | 101300 | 1669182325 | 30150 | 30150 | 30200 | 30125 | 857 |
| 530 | 20250312 | 101200 | 1643343400 | 30100 | 30050 | 30100 | 30050 | 1246 |
| 531 | 20250312 | 101100 | 1605839700 | 30100 | 30050 | 30100 | 30050 | 1269 |
| 532 | 20250312 | 101000 | 1567671200 | 30050 | 30050 | 30050 | 30000 | 65 |
| 533 | 20250312 | 100900 | 1565718850 | 30050 | 30000 | 30050 | 29950 | 102 |
| 534 | 20250312 | 100800 | 1562657350 | 29950 | 29900 | 29950 | 29900 | 473 |
| 535 | 20250312 | 100700 | 1548508500 | 29900 | 30000 | 30000 | 29850 | 894 |
| 536 | 20250312 | 100600 | 1521759250 | 30000 | 30050 | 30050 | 30000 | 35 |
| 537 | 20250312 | 100500 | 1520709150 | 30050 | 30050 | 30050 | 30000 | 36 |
| 538 | 20250312 | 100400 | 1519627400 | 30000 | 30000 | 30000 | 29950 | 1237 |
| 539 | 20250312 | 100300 | 1482521500 | 29950 | 30000 | 30000 | 29950 | 506 |
| 540 | 20250312 | 100200 | 1467365600 | 30000 | 29925 | 30000 | 29900 | 2135 |
| 541 | 20250312 | 100100 | 1403398600 | 29900 | 29900 | 29950 | 29900 | 125 |
| 542 | 20250312 | 100000 | 1399659950 | 29950 | 29900 | 29950 | 29900 | 345 |
| 543 | 20250312 | 095900 | 1389340950 | 29900 | 29950 | 29950 | 29900 | 91 |
| 544 | 20250312 | 095800 | 1386616325 | 29900 | 29850 | 29950 | 29850 | 250 |
| 545 | 20250312 | 095700 | 1379140875 | 29850 | 29875 | 29900 | 29850 | 220 |
| 546 | 20250312 | 095600 | 1372563175 | 29900 | 29900 | 29900 | 29900 | 440 |
| 547 | 20250312 | 095500 | 1359407175 | 29900 | 29900 | 29900 | 29900 | 27 |
| 548 | 20250312 | 095400 | 1358599875 | 29900 | 29800 | 29900 | 29750 | 2283 |
| 549 | 20250312 | 095300 | 1290462325 | 29700 | 29800 | 29800 | 29700 | 808 |
| 550 | 20250312 | 095200 | 1266406275 | 29800 | 29850 | 29850 | 29800 | 128 |
| 551 | 20250312 | 095100 | 1262589350 | 29850 | 29800 | 29850 | 29750 | 1147 |
| 552 | 20250312 | 095000 | 1228366950 | 29800 | 29800 | 29850 | 29700 | 2235 |
| 553 | 20250312 | 094900 | 1161838600 | 29750 | 29700 | 29750 | 29650 | 1150 |
| 554 | 20250312 | 094800 | 1127686700 | 29650 | 29750 | 29750 | 29650 | 197 |
| 555 | 20250312 | 094700 | 1121834350 | 29750 | 29650 | 29800 | 29650 | 2563 |
| 556 | 20250312 | 094600 | 1045647800 | 29650 | 29600 | 29750 | 29600 | 2445 |
| 557 | 20250312 | 094500 | 973093000 | 29500 | 29600 | 29600 | 29500 | 838 |
| 558 | 20250312 | 094400 | 948330700 | 29600 | 29450 | 29650 | 29450 | 2661 |
| 559 | 20250312 | 094300 | 869658250 | 29450 | 29400 | 29450 | 29400 | 271 |
| 560 | 20250312 | 094200 | 861677450 | 29450 | 29450 | 29450 | 29450 | 23 |
| 561 | 20250312 | 094100 | 861000100 | 29450 | 29400 | 29450 | 29400 | 34 |
| 562 | 20250312 | 094000 | 859998850 | 29400 | 29400 | 29400 | 29350 | 196 |
| 563 | 20250312 | 093900 | 854236575 | 29400 | 29450 | 29450 | 29400 | 427 |
| 564 | 20250312 | 093800 | 841682375 | 29450 | 29400 | 29450 | 29400 | 130 |
| 565 | 20250312 | 093700 | 837857325 | 29450 | 29450 | 29450 | 29400 | 25 |
| 566 | 20250312 | 093600 | 837121125 | 29400 | 29350 | 29450 | 29350 | 282 |
| 567 | 20250312 | 093500 | 828836375 | 29400 | 29400 | 29400 | 29350 | 521 |
| 568 | 20250312 | 093400 | 813527275 | 29450 | 29500 | 29500 | 29450 | 173 |
| 569 | 20250312 | 093300 | 808432375 | 29450 | 29400 | 29450 | 29400 | 142 |
| 570 | 20250312 | 093200 | 804250775 | 29500 | 29500 | 29500 | 29450 | 453 |
| 571 | 20250312 | 093100 | 790904825 | 29450 | 29400 | 29500 | 29400 | 518 |
| 572 | 20250312 | 093000 | 775641775 | 29400 | 29400 | 29400 | 29400 | 392 |
| 573 | 20250312 | 092900 | 764116975 | 29400 | 29450 | 29450 | 29400 | 211 |
| 574 | 20250312 | 092800 | 757903925 | 29450 | 29500 | 29550 | 29450 | 558 |
| 575 | 20250312 | 092700 | 741432875 | 29500 | 29550 | 29600 | 29500 | 1198 |
| 576 | 20250312 | 092600 | 706017425 | 29600 | 29450 | 29600 | 29400 | 1653 |
| 577 | 20250312 | 092500 | 657241125 | 29350 | 29300 | 29450 | 29250 | 1607 |
| 578 | 20250312 | 092400 | 610059625 | 29250 | 29350 | 29350 | 29250 | 495 |
| 579 | 20250312 | 092300 | 595543325 | 29350 | 29350 | 29400 | 29300 | 1644 |
| 580 | 20250312 | 092200 | 547257775 | 29350 | 29200 | 29450 | 29200 | 3189 |
| 581 | 20250312 | 092100 | 453639725 | 29150 | 29000 | 29250 | 29000 | 2474 |
| 582 | 20250312 | 092000 | 381587075 | 28950 | 28950 | 28950 | 28900 | 279 |
| 583 | 20250312 | 091900 | 373510475 | 28900 | 28950 | 29100 | 28900 | 1219 |
| 584 | 20250312 | 091800 | 338142825 | 28950 | 28800 | 28950 | 28750 | 2293 |
| 585 | 20250312 | 091700 | 271964925 | 28750 | 28800 | 28900 | 28750 | 912 |
| 586 | 20250312 | 091600 | 245679525 | 28800 | 28800 | 28850 | 28750 | 84 |
| 587 | 20250312 | 091500 | 243259425 | 28800 | 28650 | 28800 | 28650 | 1505 |
| 588 | 20250312 | 091400 | 200026525 | 28650 | 28650 | 28700 | 28650 | 370 |
| 589 | 20250312 | 091300 | 189425575 | 28650 | 28650 | 28650 | 28600 | 557 |
| 590 | 20250312 | 091200 | 173469175 | 28650 | 28650 | 28650 | 28600 | 503 |
| 591 | 20250312 | 091100 | 159058375 | 28650 | 28700 | 28700 | 28650 | 105 |
| 592 | 20250312 | 091000 | 156048625 | 28650 | 28750 | 28750 | 28650 | 303 |
| 593 | 20250312 | 090900 | 147352625 | 28700 | 28650 | 28700 | 28650 | 205 |
| 594 | 20250312 | 090800 | 141469775 | 28700 | 28650 | 28700 | 28650 | 133 |
| 595 | 20250312 | 090700 | 137658125 | 28625 | 28650 | 28650 | 28625 | 36 |
| 596 | 20250312 | 090600 | 136626800 | 28550 | 28650 | 28650 | 28550 | 80 |
| 597 | 20250312 | 090500 | 134342700 | 28550 | 28700 | 28700 | 28550 | 446 |
| 598 | 20250312 | 090400 | 121568550 | 28650 | 28600 | 28650 | 28600 | 640 |
| 599 | 20250312 | 090300 | 103232850 | 28550 | 28650 | 28650 | 28550 | 609 |
| 600 | 20250312 | 090200 | 85811800 | 28650 | 28750 | 28750 | 28650 | 115 |
| 601 | 20250312 | 090100 | 82508400 | 28800 | 28950 | 28950 | 28800 | 387 |
| 602 | 20250312 | 090000 | 71340450 | 29000 | 28900 | 29100 | 28900 | 2464 |