33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 3 | 20250312 | 190500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20250312 | 190400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20250312 | 190300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20250312 | 190200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20250312 | 190100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20250312 | 190000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20250312 | 185900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20250312 | 185800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20250312 | 185700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20250312 | 185600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20250312 | 185500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20250312 | 185400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20250312 | 185300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20250312 | 185200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20250312 | 185100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20250312 | 185000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20250312 | 184900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20250312 | 184800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20250312 | 184700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20250312 | 184600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20250312 | 184500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20250312 | 184400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20250312 | 184300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20250312 | 184200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20250312 | 184100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20250312 | 184000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20250312 | 183900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20250312 | 183800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20250312 | 183700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20250312 | 183600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 33 | 20250312 | 183500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20250312 | 183400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20250312 | 183300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20250312 | 183200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20250312 | 183100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20250312 | 183000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20250312 | 182900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20250312 | 182800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20250312 | 182700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20250312 | 182600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20250312 | 182500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20250312 | 182400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20250312 | 182300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20250312 | 182200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20250312 | 182100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20250312 | 182000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20250312 | 181900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20250312 | 181800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20250312 | 181700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20250312 | 181600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20250312 | 181500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20250312 | 181400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20250312 | 181300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20250312 | 181200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20250312 | 181100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20250312 | 181000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20250312 | 180900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20250312 | 180800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20250312 | 180700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20250312 | 180600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 63 | 20250312 | 180500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20250312 | 180400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20250312 | 180300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20250312 | 180200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20250312 | 180100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20250312 | 180000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20250312 | 175900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20250312 | 175800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20250312 | 175700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20250312 | 175600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20250312 | 175500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20250312 | 175400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20250312 | 175300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20250312 | 175200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20250312 | 175100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20250312 | 175000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20250312 | 174900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20250312 | 174800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20250312 | 174700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20250312 | 174600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20250312 | 174500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20250312 | 174400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20250312 | 174300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20250312 | 174200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20250312 | 174100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20250312 | 174000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20250312 | 173900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20250312 | 173800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20250312 | 173700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20250312 | 173600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 93 | 20250312 | 173500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20250312 | 173400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20250312 | 173300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20250312 | 173200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20250312 | 173100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20250312 | 173000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20250312 | 172900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20250312 | 172800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20250312 | 172700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20250312 | 172600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20250312 | 172500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20250312 | 172400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20250312 | 172300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20250312 | 172200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20250312 | 172100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20250312 | 172000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20250312 | 171900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20250312 | 171800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20250312 | 171700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20250312 | 171600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20250312 | 171500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20250312 | 171400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20250312 | 171300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20250312 | 171200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20250312 | 171100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20250312 | 171000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20250312 | 170900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20250312 | 170800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20250312 | 170700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20250312 | 170600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 123 | 20250312 | 170500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20250312 | 170400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20250312 | 170300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20250312 | 170200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20250312 | 170100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20250312 | 170000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20250312 | 165900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20250312 | 165800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20250312 | 165700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20250312 | 165600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20250312 | 165500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20250312 | 165400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20250312 | 165300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20250312 | 165200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20250312 | 165100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20250312 | 165000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20250312 | 164900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20250312 | 164800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20250312 | 164700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20250312 | 164600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20250312 | 164500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20250312 | 164400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20250312 | 164300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20250312 | 164200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20250312 | 164100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20250312 | 164000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20250312 | 163900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20250312 | 163800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20250312 | 163700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20250312 | 163600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 153 | 20250312 | 163500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20250312 | 163400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20250312 | 163300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20250312 | 163200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20250312 | 163100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20250312 | 163000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20250312 | 162900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20250312 | 162800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20250312 | 162700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20250312 | 162600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20250312 | 162500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20250312 | 162400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20250312 | 162300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20250312 | 162200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20250312 | 162100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20250312 | 162000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20250312 | 161900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20250312 | 161800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20250312 | 161700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20250312 | 161600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20250312 | 161500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20250312 | 161400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20250312 | 161300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20250312 | 161200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20250312 | 161100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20250312 | 161000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20250312 | 160900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20250312 | 160800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20250312 | 160700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20250312 | 160600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 183 | 20250312 | 160500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20250312 | 160400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20250312 | 160300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20250312 | 160200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20250312 | 160100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20250312 | 160000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20250312 | 155900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20250312 | 155800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20250312 | 155700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20250312 | 155600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20250312 | 155500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20250312 | 155400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20250312 | 155300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20250312 | 155200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20250312 | 155100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20250312 | 155000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20250312 | 154900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20250312 | 154800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20250312 | 154700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20250312 | 154600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20250312 | 154500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20250312 | 154400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20250312 | 154300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20250312 | 154200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20250312 | 154100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20250312 | 154000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20250312 | 153900 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20250312 | 153800 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20250312 | 153700 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20250312 | 153600 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 213 | 20250312 | 153500 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20250312 | 153400 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20250312 | 153300 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20250312 | 153200 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20250312 | 153100 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20250312 | 153000 | 39785199275 | 35550 | 35550 | 35550 | 35550 | 17162 |
| 219 | 20250312 | 152900 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 220 | 20250312 | 152800 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 221 | 20250312 | 152700 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 222 | 20250312 | 152600 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 223 | 20250312 | 152500 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 224 | 20250312 | 152400 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 225 | 20250312 | 152300 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 226 | 20250312 | 152200 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 227 | 20250312 | 152100 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 228 | 20250312 | 152000 | 39175090175 | 35675 | 35675 | 35675 | 35675 | 0 |
| 229 | 20250312 | 151900 | 39175090175 | 35675 | 35700 | 35700 | 35650 | 1460 |
| 230 | 20250312 | 151800 | 39123035825 | 35700 | 35650 | 35700 | 35600 | 3036 |
| 231 | 20250312 | 151700 | 39014715175 | 35700 | 35600 | 35700 | 35600 | 3909 |
| 232 | 20250312 | 151600 | 38875404225 | 35600 | 35600 | 35650 | 35600 | 1499 |
| 233 | 20250312 | 151500 | 38821997950 | 35650 | 35450 | 35650 | 35450 | 2909 |
| 234 | 20250312 | 151400 | 38718540350 | 35500 | 35550 | 35550 | 35450 | 1499 |
| 235 | 20250312 | 151300 | 38665327900 | 35500 | 35450 | 35550 | 35450 | 2101 |
| 236 | 20250312 | 151200 | 38590745750 | 35450 | 35500 | 35550 | 35400 | 2945 |
| 237 | 20250312 | 151100 | 38486256500 | 35500 | 35550 | 35550 | 35450 | 5250 |
| 238 | 20250312 | 151000 | 38299876700 | 35500 | 35600 | 35650 | 35500 | 2274 |
| 239 | 20250312 | 150900 | 38218983250 | 35600 | 35650 | 35650 | 35550 | 4269 |
| 240 | 20250312 | 150800 | 38066975850 | 35650 | 35600 | 35650 | 35550 | 3712 |
| 241 | 20250312 | 150700 | 37934882600 | 35550 | 35550 | 35600 | 35550 | 2112 |
| 242 | 20250312 | 150600 | 37859717625 | 35550 | 35600 | 35600 | 35550 | 1345 |
| 243 | 20250312 | 150500 | 37811853800 | 35550 | 35550 | 35600 | 35550 | 1497 |
| 244 | 20250312 | 150400 | 37758608050 | 35550 | 35550 | 35600 | 35525 | 888 |
| 245 | 20250312 | 150300 | 37727033275 | 35550 | 35500 | 35600 | 35500 | 1646 |
| 246 | 20250312 | 150200 | 37668521675 | 35550 | 35600 | 35600 | 35500 | 1940 |
| 247 | 20250312 | 150100 | 37599515225 | 35500 | 35525 | 35600 | 35500 | 3561 |
| 248 | 20250312 | 150000 | 37472918975 | 35500 | 35500 | 35550 | 35500 | 1122 |
| 249 | 20250312 | 145900 | 37433052125 | 35500 | 35550 | 35550 | 35450 | 1337 |
| 250 | 20250312 | 145800 | 37385598400 | 35550 | 35550 | 35550 | 35450 | 3261 |
| 251 | 20250312 | 145700 | 37269823725 | 35600 | 35550 | 35600 | 35500 | 2011 |
| 252 | 20250312 | 145600 | 37198358575 | 35550 | 35500 | 35550 | 35500 | 996 |
| 253 | 20250312 | 145500 | 37162962075 | 35550 | 35550 | 35550 | 35400 | 1690 |
| 254 | 20250312 | 145400 | 37102995775 | 35550 | 35500 | 35550 | 35450 | 2750 |
| 255 | 20250312 | 145300 | 37005351625 | 35500 | 35500 | 35550 | 35450 | 1723 |
| 256 | 20250312 | 145200 | 36944174100 | 35500 | 35500 | 35550 | 35450 | 2292 |
| 257 | 20250312 | 145100 | 36862779300 | 35550 | 35500 | 35550 | 35450 | 2019 |
| 258 | 20250312 | 145000 | 36791102450 | 35450 | 35350 | 35500 | 35350 | 2353 |
| 259 | 20250312 | 144900 | 36707612400 | 35450 | 35250 | 35450 | 35250 | 8041 |
| 260 | 20250312 | 144800 | 36422917600 | 35300 | 35300 | 35350 | 35300 | 2121 |
| 261 | 20250312 | 144700 | 36348015075 | 35300 | 35350 | 35350 | 35250 | 1997 |
| 262 | 20250312 | 144600 | 36277531000 | 35350 | 35400 | 35400 | 35300 | 1563 |
| 263 | 20250312 | 144500 | 36222340350 | 35350 | 35400 | 35400 | 35300 | 1484 |
| 264 | 20250312 | 144400 | 36169876150 | 35400 | 35350 | 35400 | 35350 | 1014 |
| 265 | 20250312 | 144300 | 36134024575 | 35400 | 35400 | 35400 | 35300 | 1172 |
| 266 | 20250312 | 144200 | 36092586800 | 35400 | 35450 | 35450 | 35350 | 1724 |
| 267 | 20250312 | 144100 | 36031531650 | 35450 | 35500 | 35500 | 35400 | 1191 |
| 268 | 20250312 | 144000 | 35989300550 | 35450 | 35500 | 35500 | 35450 | 1948 |
| 269 | 20250312 | 143900 | 35920189100 | 35450 | 35500 | 35550 | 35400 | 5576 |
| 270 | 20250312 | 143800 | 35722361475 | 35500 | 35500 | 35500 | 35450 | 1081 |
| 271 | 20250312 | 143700 | 35684004750 | 35450 | 35450 | 35500 | 35400 | 1155 |
| 272 | 20250312 | 143600 | 35643039050 | 35450 | 35450 | 35500 | 35400 | 2027 |
| 273 | 20250312 | 143500 | 35571181750 | 35450 | 35400 | 35500 | 35400 | 2873 |
| 274 | 20250312 | 143400 | 35469307550 | 35400 | 35400 | 35450 | 35350 | 2468 |
| 275 | 20250312 | 143300 | 35381941300 | 35400 | 35450 | 35500 | 35400 | 2532 |
| 276 | 20250312 | 143200 | 35292201100 | 35450 | 35450 | 35450 | 35400 | 1720 |
| 277 | 20250312 | 143100 | 35231237575 | 35450 | 35350 | 35450 | 35350 | 1316 |
| 278 | 20250312 | 143000 | 35184639225 | 35350 | 35400 | 35400 | 35350 | 1707 |
| 279 | 20250312 | 142900 | 35124248675 | 35350 | 35350 | 35400 | 35300 | 1489 |
| 280 | 20250312 | 142800 | 35071626975 | 35350 | 35350 | 35350 | 35300 | 1703 |
| 281 | 20250312 | 142700 | 35011465225 | 35350 | 35350 | 35400 | 35300 | 1720 |
| 282 | 20250312 | 142600 | 34950664175 | 35350 | 35250 | 35350 | 35250 | 5111 |
| 283 | 20250312 | 142500 | 34770236475 | 35250 | 35250 | 35300 | 35250 | 2019 |
| 284 | 20250312 | 142400 | 34699038625 | 35300 | 35300 | 35350 | 35250 | 2290 |
| 285 | 20250312 | 142300 | 34618212575 | 35250 | 35350 | 35400 | 35250 | 3876 |
| 286 | 20250312 | 142200 | 34481358375 | 35350 | 35350 | 35400 | 35350 | 1294 |
| 287 | 20250312 | 142100 | 34435605925 | 35350 | 35200 | 35400 | 35200 | 2239 |
| 288 | 20250312 | 142000 | 34356616675 | 35200 | 35200 | 35250 | 35150 | 9796 |
| 289 | 20250312 | 141900 | 34012068475 | 35250 | 35300 | 35350 | 35250 | 3726 |
| 290 | 20250312 | 141800 | 33880609225 | 35300 | 35300 | 35350 | 35250 | 2819 |
| 291 | 20250312 | 141700 | 33781043200 | 35300 | 35400 | 35400 | 35250 | 2102 |
| 292 | 20250312 | 141600 | 33706826250 | 35350 | 35350 | 35400 | 35300 | 2558 |
| 293 | 20250312 | 141500 | 33616382050 | 35400 | 35425 | 35450 | 35350 | 4481 |
| 294 | 20250312 | 141400 | 33457811875 | 35450 | 35425 | 35450 | 35400 | 910 |
| 295 | 20250312 | 141300 | 33425566025 | 35400 | 35450 | 35500 | 35400 | 1208 |
| 296 | 20250312 | 141200 | 33382767200 | 35450 | 35500 | 35550 | 35450 | 2505 |
| 297 | 20250312 | 141100 | 33293873450 | 35550 | 35500 | 35550 | 35500 | 2619 |
| 298 | 20250312 | 141000 | 33200789800 | 35500 | 35500 | 35550 | 35500 | 1569 |
| 299 | 20250312 | 140900 | 33145057450 | 35500 | 35550 | 35600 | 35500 | 1139 |
| 300 | 20250312 | 140800 | 33104556850 | 35550 | 35600 | 35600 | 35500 | 1252 |
| 301 | 20250312 | 140700 | 33060054875 | 35550 | 35550 | 35600 | 35500 | 2217 |
| 302 | 20250312 | 140600 | 32981259325 | 35550 | 35500 | 35550 | 35500 | 1406 |
| 303 | 20250312 | 140500 | 32931305775 | 35500 | 35400 | 35550 | 35400 | 2785 |
| 304 | 20250312 | 140400 | 32832497225 | 35450 | 35450 | 35500 | 35400 | 1839 |
| 305 | 20250312 | 140300 | 32767294275 | 35450 | 35500 | 35500 | 35350 | 3831 |
| 306 | 20250312 | 140200 | 32631508425 | 35450 | 35500 | 35550 | 35450 | 2056 |
| 307 | 20250312 | 140100 | 32558475475 | 35550 | 35550 | 35575 | 35450 | 2180 |
| 308 | 20250312 | 140000 | 32481020825 | 35550 | 35550 | 35600 | 35500 | 2227 |
| 309 | 20250312 | 135900 | 32401825225 | 35550 | 35600 | 35600 | 35500 | 2607 |
| 310 | 20250312 | 135800 | 32309098750 | 35600 | 35500 | 35600 | 35350 | 5385 |
| 311 | 20250312 | 135700 | 32118214250 | 35500 | 35550 | 35650 | 35400 | 6676 |
| 312 | 20250312 | 135600 | 31881227100 | 35600 | 35625 | 35700 | 35600 | 3764 |
| 313 | 20250312 | 135500 | 31747030400 | 35650 | 35700 | 35700 | 35450 | 11691 |
| 314 | 20250312 | 135400 | 31331738500 | 35700 | 35650 | 35700 | 35650 | 1087 |
| 315 | 20250312 | 135300 | 31292974125 | 35700 | 35700 | 35700 | 35625 | 2816 |
| 316 | 20250312 | 135200 | 31192526850 | 35700 | 35700 | 35700 | 35650 | 3215 |
| 317 | 20250312 | 135100 | 31077843950 | 35700 | 35750 | 35750 | 35650 | 4590 |
| 318 | 20250312 | 135000 | 30914024250 | 35700 | 35725 | 35800 | 35700 | 2585 |
| 319 | 20250312 | 134900 | 30821664725 | 35700 | 35800 | 35800 | 35700 | 2090 |
| 320 | 20250312 | 134800 | 30746943175 | 35800 | 35850 | 35850 | 35750 | 1767 |
| 321 | 20250312 | 134700 | 30683665325 | 35800 | 35800 | 35850 | 35800 | 2111 |
| 322 | 20250312 | 134600 | 30608010625 | 35800 | 35800 | 35850 | 35800 | 1549 |
| 323 | 20250312 | 134500 | 30552515875 | 35800 | 35850 | 35850 | 35800 | 2602 |
| 324 | 20250312 | 134400 | 30459301175 | 35800 | 35800 | 35850 | 35750 | 3251 |
| 325 | 20250312 | 134300 | 30342894500 | 35750 | 35800 | 35800 | 35750 | 2224 |
| 326 | 20250312 | 134200 | 30263341050 | 35800 | 35800 | 35800 | 35750 | 1581 |
| 327 | 20250312 | 134100 | 30206766650 | 35800 | 35800 | 35850 | 35750 | 2388 |
| 328 | 20250312 | 134000 | 30121251475 | 35800 | 35850 | 35900 | 35800 | 1869 |
| 329 | 20250312 | 133900 | 30054227525 | 35900 | 35900 | 35900 | 35800 | 1935 |
| 330 | 20250312 | 133800 | 29984838675 | 35900 | 35900 | 35900 | 35850 | 3474 |
| 331 | 20250312 | 133700 | 29860247500 | 35900 | 35850 | 35900 | 35800 | 2279 |
| 332 | 20250312 | 133600 | 29778551100 | 35800 | 35800 | 35850 | 35800 | 3051 |
| 333 | 20250312 | 133500 | 29669207900 | 35850 | 35800 | 35850 | 35800 | 1230 |
| 334 | 20250312 | 133400 | 29625136400 | 35850 | 35850 | 35850 | 35750 | 3026 |
| 335 | 20250312 | 133300 | 29516796600 | 35800 | 35750 | 35850 | 35700 | 4529 |
| 336 | 20250312 | 133200 | 29354813850 | 35700 | 35800 | 35800 | 35650 | 6850 |
| 337 | 20250312 | 133100 | 29110206950 | 35750 | 35750 | 35850 | 35750 | 2689 |
| 338 | 20250312 | 133000 | 29013997025 | 35800 | 35900 | 35900 | 35750 | 6002 |
| 339 | 20250312 | 132900 | 28798959125 | 35850 | 35850 | 35900 | 35850 | 2148 |
| 340 | 20250312 | 132800 | 28721884225 | 35850 | 35800 | 35900 | 35750 | 4759 |
| 341 | 20250312 | 132700 | 28551376275 | 35800 | 35850 | 35900 | 35800 | 4924 |
| 342 | 20250312 | 132600 | 28374912575 | 35900 | 35950 | 35950 | 35850 | 4875 |
| 343 | 20250312 | 132500 | 28199798975 | 35950 | 35900 | 35950 | 35900 | 2256 |
| 344 | 20250312 | 132400 | 28118740850 | 35900 | 35850 | 35950 | 35850 | 3881 |
| 345 | 20250312 | 132300 | 27979422900 | 35900 | 35800 | 35900 | 35800 | 2367 |
| 346 | 20250312 | 132200 | 27894485350 | 35850 | 35800 | 35900 | 35800 | 3188 |
| 347 | 20250312 | 132100 | 27780167400 | 35800 | 35900 | 35950 | 35800 | 7392 |
| 348 | 20250312 | 132000 | 27514854050 | 35850 | 35800 | 35900 | 35800 | 3710 |
| 349 | 20250312 | 131900 | 27381887850 | 35850 | 35750 | 35850 | 35700 | 2300 |
| 350 | 20250312 | 131800 | 27299554300 | 35750 | 35750 | 35800 | 35700 | 3280 |
| 351 | 20250312 | 131700 | 27182278125 | 35750 | 35900 | 35900 | 35750 | 6925 |
| 352 | 20250312 | 131600 | 26934249075 | 35950 | 36000 | 36000 | 35900 | 3586 |
| 353 | 20250312 | 131500 | 26805308000 | 35950 | 35950 | 35950 | 35800 | 11332 |
| 354 | 20250312 | 131400 | 26398143250 | 35950 | 35900 | 35950 | 35800 | 6099 |
| 355 | 20250312 | 131300 | 26179406500 | 35850 | 35850 | 35900 | 35750 | 4063 |
| 356 | 20250312 | 131200 | 26033864150 | 35800 | 35900 | 35950 | 35700 | 6906 |
| 357 | 20250312 | 131100 | 25786498975 | 35900 | 35650 | 35950 | 35650 | 47211 |
| 358 | 20250312 | 131000 | 24094370375 | 35650 | 35600 | 35700 | 35600 | 4895 |
| 359 | 20250312 | 130900 | 23919762925 | 35700 | 35600 | 35700 | 35525 | 6395 |
| 360 | 20250312 | 130800 | 23691850975 | 35550 | 35500 | 35600 | 35450 | 2445 |
| 361 | 20250312 | 130700 | 23604924900 | 35450 | 35450 | 35550 | 35450 | 6758 |
| 362 | 20250312 | 130600 | 23365036150 | 35450 | 35600 | 35600 | 35450 | 2270 |
| 363 | 20250312 | 130500 | 23284434650 | 35650 | 35650 | 35650 | 35550 | 4817 |
| 364 | 20250312 | 130400 | 23112946250 | 35650 | 35600 | 35650 | 35600 | 1623 |
| 365 | 20250312 | 130300 | 23055105900 | 35600 | 35600 | 35700 | 35550 | 5381 |
| 366 | 20250312 | 130200 | 22863418300 | 35550 | 35550 | 35600 | 35550 | 1179 |
| 367 | 20250312 | 130100 | 22821465750 | 35550 | 35500 | 35550 | 35500 | 2491 |
| 368 | 20250312 | 130000 | 22732982950 | 35450 | 35700 | 35750 | 35350 | 21138 |
| 369 | 20250312 | 125900 | 21979873600 | 35750 | 35450 | 35750 | 35450 | 25127 |
| 370 | 20250312 | 125800 | 21085945150 | 35450 | 35400 | 35500 | 35400 | 7455 |
| 371 | 20250312 | 125700 | 20821634850 | 35400 | 35450 | 35450 | 35400 | 6449 |
| 372 | 20250312 | 125600 | 20593310925 | 35400 | 35400 | 35450 | 35350 | 13259 |
| 373 | 20250312 | 125500 | 20123870850 | 35400 | 35300 | 35400 | 35300 | 7865 |
| 374 | 20250312 | 125400 | 19845760400 | 35350 | 35200 | 35350 | 35200 | 8853 |
| 375 | 20250312 | 125300 | 19533397925 | 35200 | 35175 | 35250 | 35150 | 7878 |
| 376 | 20250312 | 125200 | 19256179400 | 35150 | 35175 | 35175 | 35150 | 1429 |
| 377 | 20250312 | 125100 | 19205945650 | 35150 | 35200 | 35200 | 35150 | 1573 |
| 378 | 20250312 | 125000 | 19150597250 | 35150 | 35100 | 35200 | 35100 | 5521 |
| 379 | 20250312 | 124900 | 18956551300 | 35150 | 35100 | 35150 | 35050 | 3338 |
| 380 | 20250312 | 124800 | 18839383525 | 35100 | 35075 | 35100 | 35050 | 1254 |
| 381 | 20250312 | 124700 | 18795375100 | 35050 | 35100 | 35100 | 35050 | 263 |
| 382 | 20250312 | 124600 | 18786151975 | 35050 | 34950 | 35100 | 34950 | 4637 |
| 383 | 20250312 | 124500 | 18623759925 | 35000 | 34950 | 35000 | 34850 | 5364 |
| 384 | 20250312 | 124400 | 18436268875 | 35000 | 34950 | 35000 | 34950 | 1555 |
| 385 | 20250312 | 124300 | 18381895775 | 35000 | 35000 | 35000 | 34950 | 143 |
| 386 | 20250312 | 124200 | 18376892575 | 35000 | 35000 | 35000 | 34950 | 1198 |
| 387 | 20250312 | 124100 | 18335016525 | 35000 | 35000 | 35000 | 34950 | 439 |
| 388 | 20250312 | 124000 | 18319657125 | 35000 | 35000 | 35000 | 34950 | 464 |
| 389 | 20250312 | 123900 | 18303429525 | 35000 | 34950 | 35050 | 34950 | 1873 |
| 390 | 20250312 | 123800 | 18237891525 | 35000 | 35000 | 35000 | 34950 | 278 |
| 391 | 20250312 | 123700 | 18228167075 | 34950 | 35000 | 35000 | 34950 | 200 |
| 392 | 20250312 | 123600 | 18221173800 | 34950 | 35000 | 35000 | 34950 | 337 |
| 393 | 20250312 | 123500 | 18209391650 | 34950 | 34950 | 35000 | 34950 | 604 |
| 394 | 20250312 | 123400 | 18188279650 | 35000 | 35050 | 35050 | 34950 | 1710 |
| 395 | 20250312 | 123300 | 18128409950 | 35050 | 35000 | 35050 | 35000 | 546 |
| 396 | 20250312 | 123200 | 18109293250 | 35050 | 35050 | 35050 | 35000 | 150 |
| 397 | 20250312 | 123100 | 18104037975 | 35050 | 35050 | 35100 | 35050 | 1604 |
| 398 | 20250312 | 123000 | 18047816025 | 35050 | 35100 | 35100 | 35050 | 879 |
| 399 | 20250312 | 122900 | 18016999475 | 35050 | 35050 | 35100 | 35050 | 2312 |
| 400 | 20250312 | 122800 | 17935876425 | 35050 | 35100 | 35150 | 35050 | 1222 |
| 401 | 20250312 | 122700 | 17892984275 | 35100 | 35150 | 35150 | 35100 | 3369 |
| 402 | 20250312 | 122600 | 17774618675 | 35150 | 35050 | 35150 | 35050 | 9150 |
| 403 | 20250312 | 122500 | 17453607025 | 35000 | 35000 | 35050 | 34950 | 740 |
| 404 | 20250312 | 122400 | 17427700725 | 35050 | 34925 | 35050 | 34900 | 8300 |
| 405 | 20250312 | 122300 | 17137329025 | 34925 | 34900 | 34950 | 34900 | 2019 |
| 406 | 20250312 | 122200 | 17066857175 | 34900 | 34800 | 34900 | 34750 | 2457 |
| 407 | 20250312 | 122100 | 16981288475 | 34800 | 34750 | 34800 | 34750 | 196 |
| 408 | 20250312 | 122000 | 16974474775 | 34800 | 34800 | 34800 | 34750 | 511 |
| 409 | 20250312 | 121900 | 16956709575 | 34800 | 34750 | 34800 | 34700 | 311 |
| 410 | 20250312 | 121800 | 16945900975 | 34750 | 34700 | 34800 | 34700 | 311 |
| 411 | 20250312 | 121700 | 16935091925 | 34750 | 34750 | 34750 | 34700 | 944 |
| 412 | 20250312 | 121600 | 16902295125 | 34750 | 34750 | 34750 | 34700 | 519 |
| 413 | 20250312 | 121500 | 16884271525 | 34700 | 34750 | 34800 | 34700 | 2070 |
| 414 | 20250312 | 121400 | 16812341300 | 34800 | 34800 | 34850 | 34750 | 2195 |
| 415 | 20250312 | 121300 | 16735949200 | 34850 | 34800 | 34850 | 34800 | 445 |
| 416 | 20250312 | 121200 | 16720453050 | 34850 | 34850 | 34850 | 34800 | 252 |
| 417 | 20250312 | 121100 | 16711678750 | 34800 | 34850 | 34850 | 34800 | 530 |
| 418 | 20250312 | 121000 | 16693231450 | 34800 | 34800 | 34850 | 34800 | 622 |
| 419 | 20250312 | 120900 | 16671580900 | 34850 | 34850 | 34850 | 34800 | 296 |
| 420 | 20250312 | 120800 | 16661272950 | 34800 | 34850 | 34850 | 34800 | 251 |
| 421 | 20250312 | 120700 | 16652533125 | 34850 | 34825 | 34850 | 34800 | 481 |
| 422 | 20250312 | 120600 | 16635792275 | 34850 | 34850 | 34850 | 34800 | 325 |
| 423 | 20250312 | 120500 | 16624474525 | 34850 | 34800 | 34850 | 34800 | 535 |
| 424 | 20250312 | 120400 | 16605850125 | 34800 | 34750 | 34850 | 34750 | 804 |
| 425 | 20250312 | 120300 | 16577873125 | 34750 | 34800 | 34850 | 34750 | 665 |
| 426 | 20250312 | 120200 | 16554730375 | 34850 | 34850 | 34850 | 34800 | 275 |
| 427 | 20250312 | 120100 | 16545156625 | 34850 | 34800 | 34850 | 34800 | 297 |
| 428 | 20250312 | 120000 | 16534818275 | 34850 | 34800 | 34850 | 34800 | 534 |
| 429 | 20250312 | 115900 | 16516232425 | 34800 | 34850 | 34850 | 34800 | 639 |
| 430 | 20250312 | 115800 | 16493993925 | 34850 | 34800 | 34850 | 34800 | 507 |
| 431 | 20250312 | 115700 | 16476343650 | 34850 | 34850 | 34850 | 34800 | 398 |
| 432 | 20250312 | 115600 | 16462481000 | 34850 | 34850 | 34900 | 34800 | 596 |
| 433 | 20250312 | 115500 | 16441710250 | 34850 | 34800 | 34900 | 34800 | 402 |
| 434 | 20250312 | 115400 | 16427709250 | 34850 | 34750 | 34950 | 34700 | 3582 |
| 435 | 20250312 | 115300 | 16302905150 | 34800 | 34775 | 34800 | 34725 | 941 |
| 436 | 20250312 | 115200 | 16270204300 | 34775 | 34750 | 34800 | 34700 | 263 |
| 437 | 20250312 | 115100 | 16261064800 | 34750 | 34750 | 34800 | 34750 | 2113 |
| 438 | 20250312 | 115000 | 16187629400 | 34750 | 34750 | 34800 | 34700 | 1449 |
| 439 | 20250312 | 114900 | 16137278900 | 34800 | 34750 | 34800 | 34750 | 1762 |
| 440 | 20250312 | 114800 | 16076041900 | 34800 | 34750 | 34800 | 34750 | 423 |
| 441 | 20250312 | 114700 | 16061323050 | 34800 | 34775 | 34800 | 34750 | 326 |
| 442 | 20250312 | 114600 | 16049990575 | 34800 | 34800 | 34850 | 34750 | 1898 |
| 443 | 20250312 | 114500 | 15983937875 | 34850 | 34800 | 34850 | 34750 | 559 |
| 444 | 20250312 | 114400 | 15964483825 | 34800 | 34750 | 34800 | 34700 | 1098 |
| 445 | 20250312 | 114300 | 15926308875 | 34750 | 34800 | 34850 | 34750 | 267 |
| 446 | 20250312 | 114200 | 15917019075 | 34850 | 34850 | 34850 | 34800 | 413 |
| 447 | 20250312 | 114100 | 15902640625 | 34850 | 34850 | 34850 | 34800 | 201 |
| 448 | 20250312 | 114000 | 15895641225 | 34850 | 34850 | 34900 | 34750 | 808 |
| 449 | 20250312 | 113900 | 15867497925 | 34900 | 34950 | 34950 | 34850 | 405 |
| 450 | 20250312 | 113800 | 15853368075 | 34900 | 34750 | 34900 | 34750 | 3345 |
| 451 | 20250312 | 113700 | 15736863225 | 34750 | 34700 | 34800 | 34700 | 2639 |
| 452 | 20250312 | 113600 | 15645248125 | 34750 | 34750 | 34800 | 34700 | 1295 |
| 453 | 20250312 | 113500 | 15600265875 | 34750 | 34750 | 34800 | 34700 | 615 |
| 454 | 20250312 | 113400 | 15578893275 | 34800 | 34850 | 34850 | 34700 | 4644 |
| 455 | 20250312 | 113300 | 15417446175 | 34850 | 34850 | 34850 | 34800 | 1563 |
| 456 | 20250312 | 113200 | 15363022075 | 34900 | 34850 | 34900 | 34850 | 1124 |
| 457 | 20250312 | 113100 | 15323848025 | 34900 | 34900 | 34900 | 34850 | 552 |
| 458 | 20250312 | 113000 | 15304604875 | 34900 | 34975 | 34975 | 34900 | 1640 |
| 459 | 20250312 | 112900 | 15247333425 | 34950 | 34950 | 35000 | 34950 | 234 |
| 460 | 20250312 | 112800 | 15239152925 | 35000 | 34950 | 35000 | 34950 | 277 |
| 461 | 20250312 | 112700 | 15229465925 | 34950 | 34900 | 35000 | 34900 | 1904 |
| 462 | 20250312 | 112600 | 15162932025 | 34900 | 35000 | 35000 | 34900 | 3335 |
| 463 | 20250312 | 112500 | 15046487475 | 35000 | 34950 | 35000 | 34950 | 561 |
| 464 | 20250312 | 112400 | 15026874175 | 35000 | 34950 | 35000 | 34950 | 253 |
| 465 | 20250312 | 112300 | 15018019675 | 35000 | 35000 | 35050 | 34950 | 624 |
| 466 | 20250312 | 112200 | 14996180125 | 34950 | 35050 | 35050 | 34950 | 1253 |
| 467 | 20250312 | 112100 | 14952321925 | 35050 | 34950 | 35050 | 34950 | 1231 |
| 468 | 20250312 | 112000 | 14909253125 | 35000 | 35000 | 35050 | 34950 | 1137 |
| 469 | 20250312 | 111900 | 14869464975 | 35000 | 35000 | 35050 | 34900 | 2286 |
| 470 | 20250312 | 111800 | 14789514825 | 35050 | 34950 | 35050 | 34950 | 863 |
| 471 | 20250312 | 111700 | 14759316025 | 35000 | 35000 | 35050 | 34950 | 2536 |
| 472 | 20250312 | 111600 | 14670519825 | 35000 | 35000 | 35050 | 34950 | 808 |
| 473 | 20250312 | 111500 | 14642238375 | 35000 | 35000 | 35050 | 34950 | 1142 |
| 474 | 20250312 | 111400 | 14602269325 | 35000 | 34850 | 35050 | 34850 | 8997 |
| 475 | 20250312 | 111300 | 14287643025 | 34850 | 34900 | 34900 | 34850 | 1222 |
| 476 | 20250312 | 111200 | 14245024875 | 34900 | 34850 | 34950 | 34850 | 1267 |
| 477 | 20250312 | 111100 | 14200836950 | 34850 | 34950 | 34950 | 34850 | 2175 |
| 478 | 20250312 | 111000 | 14124951850 | 34900 | 34925 | 34950 | 34900 | 1928 |
| 479 | 20250312 | 110900 | 14057637650 | 34950 | 34925 | 34950 | 34925 | 1513 |
| 480 | 20250312 | 110800 | 14004768150 | 34925 | 35000 | 35000 | 34900 | 4484 |
| 481 | 20250312 | 110700 | 13848039300 | 35000 | 34975 | 35050 | 34950 | 2063 |
| 482 | 20250312 | 110600 | 13775846325 | 34950 | 35000 | 35050 | 34950 | 616 |
| 483 | 20250312 | 110500 | 13754288300 | 35050 | 34950 | 35050 | 34950 | 2519 |
| 484 | 20250312 | 110400 | 13666124400 | 34950 | 35000 | 35050 | 34950 | 1101 |
| 485 | 20250312 | 110300 | 13627618925 | 35000 | 34950 | 35050 | 34950 | 4345 |
| 486 | 20250312 | 110200 | 13475529200 | 34950 | 34900 | 34950 | 34900 | 1563 |
| 487 | 20250312 | 110100 | 13420904275 | 34900 | 34850 | 34950 | 34850 | 5742 |
| 488 | 20250312 | 110000 | 13220443300 | 34850 | 34900 | 34950 | 34850 | 5165 |
| 489 | 20250312 | 105900 | 13040236325 | 34900 | 34925 | 34950 | 34900 | 1788 |
| 490 | 20250312 | 105800 | 12977765025 | 34950 | 34900 | 34950 | 34900 | 2077 |
| 491 | 20250312 | 105700 | 12905235675 | 34950 | 34950 | 35000 | 34900 | 2094 |
| 492 | 20250312 | 105600 | 12832092925 | 34950 | 35000 | 35050 | 34925 | 3981 |
| 493 | 20250312 | 105500 | 12692863175 | 35050 | 34950 | 35050 | 34950 | 2717 |
| 494 | 20250312 | 105400 | 12597744025 | 34950 | 35000 | 35050 | 34900 | 5849 |
| 495 | 20250312 | 105300 | 12393214075 | 35050 | 35050 | 35100 | 35000 | 1941 |
| 496 | 20250312 | 105200 | 12325198575 | 35050 | 35150 | 35200 | 35050 | 6825 |
| 497 | 20250312 | 105100 | 12085297550 | 35200 | 34900 | 35200 | 34900 | 21849 |
| 498 | 20250312 | 105000 | 11319222900 | 34900 | 34750 | 34950 | 34750 | 12094 |
| 499 | 20250312 | 104900 | 10897529075 | 34750 | 34775 | 34850 | 34750 | 4214 |
| 500 | 20250312 | 104800 | 10750768900 | 34750 | 34800 | 34850 | 34750 | 2391 |
| 501 | 20250312 | 104700 | 10667536700 | 34800 | 34750 | 34850 | 34750 | 2997 |
| 502 | 20250312 | 104600 | 10563281350 | 34800 | 34750 | 34800 | 34700 | 4144 |
| 503 | 20250312 | 104500 | 10419196875 | 34750 | 34800 | 34850 | 34750 | 4127 |
| 504 | 20250312 | 104400 | 10275566175 | 34800 | 34725 | 34850 | 34700 | 5840 |
| 505 | 20250312 | 104300 | 10072351200 | 34700 | 34600 | 34700 | 34550 | 3593 |
| 506 | 20250312 | 104200 | 9947852900 | 34600 | 34600 | 34600 | 34550 | 1678 |
| 507 | 20250312 | 104100 | 9889813600 | 34600 | 34650 | 34700 | 34550 | 6622 |
| 508 | 20250312 | 104000 | 9660425550 | 34650 | 34850 | 34850 | 34600 | 9847 |
| 509 | 20250312 | 103900 | 9318339700 | 34850 | 34800 | 34900 | 34600 | 8918 |
| 510 | 20250312 | 103800 | 9008002150 | 34750 | 34500 | 34800 | 34450 | 25023 |
| 511 | 20250312 | 103700 | 8141237300 | 34500 | 34450 | 34550 | 34450 | 7557 |
| 512 | 20250312 | 103600 | 7880531200 | 34450 | 34450 | 34450 | 34400 | 1474 |
| 513 | 20250312 | 103500 | 7829769600 | 34400 | 34400 | 34450 | 34350 | 1778 |
| 514 | 20250312 | 103400 | 7768592700 | 34450 | 34400 | 34450 | 34300 | 5869 |
| 515 | 20250312 | 103300 | 7566715350 | 34400 | 34400 | 34550 | 34350 | 11116 |
| 516 | 20250312 | 103200 | 7183450600 | 34450 | 34350 | 34500 | 34325 | 10317 |
| 517 | 20250312 | 103100 | 6828411550 | 34350 | 34150 | 34400 | 34150 | 19410 |
| 518 | 20250312 | 103000 | 6162314950 | 34150 | 34175 | 34200 | 34150 | 453 |
| 519 | 20250312 | 102900 | 6146840700 | 34200 | 34150 | 34200 | 34150 | 3039 |
| 520 | 20250312 | 102800 | 6042927200 | 34150 | 34050 | 34150 | 34000 | 4676 |
| 521 | 20250312 | 102700 | 5883436250 | 34050 | 34050 | 34050 | 34000 | 2421 |
| 522 | 20250312 | 102600 | 5801037600 | 34100 | 34150 | 34150 | 34050 | 1290 |
| 523 | 20250312 | 102500 | 5757054750 | 34100 | 34050 | 34150 | 34050 | 3358 |
| 524 | 20250312 | 102400 | 5642582050 | 34050 | 33900 | 34100 | 33850 | 7755 |
| 525 | 20250312 | 102300 | 5379070750 | 33900 | 33925 | 33950 | 33900 | 1347 |
| 526 | 20250312 | 102200 | 5333388925 | 33900 | 33800 | 33900 | 33750 | 1477 |
| 527 | 20250312 | 102100 | 5283431900 | 33800 | 33850 | 33850 | 33800 | 590 |
| 528 | 20250312 | 102000 | 5263486150 | 33850 | 33900 | 33900 | 33750 | 1966 |
| 529 | 20250312 | 101900 | 5196976850 | 33950 | 34000 | 34000 | 33900 | 1251 |
| 530 | 20250312 | 101800 | 5154467000 | 33850 | 33900 | 34050 | 33800 | 7942 |
| 531 | 20250312 | 101700 | 4884640975 | 33900 | 33800 | 33900 | 33750 | 7492 |
| 532 | 20250312 | 101600 | 4631008025 | 33850 | 33650 | 33850 | 33600 | 5982 |
| 533 | 20250312 | 101500 | 4429144200 | 33650 | 33600 | 33700 | 33550 | 2846 |
| 534 | 20250312 | 101400 | 4333419650 | 33650 | 33650 | 33650 | 33600 | 195 |
| 535 | 20250312 | 101300 | 4326862450 | 33650 | 33600 | 33700 | 33550 | 2125 |
| 536 | 20250312 | 101200 | 4255400550 | 33600 | 33550 | 33600 | 33500 | 469 |
| 537 | 20250312 | 101100 | 4239667600 | 33550 | 33500 | 33550 | 33500 | 1586 |
| 538 | 20250312 | 101000 | 4186460650 | 33500 | 33450 | 33550 | 33450 | 829 |
| 539 | 20250312 | 100900 | 4158707000 | 33450 | 33500 | 33550 | 33450 | 1563 |
| 540 | 20250312 | 100800 | 4106356300 | 33450 | 33500 | 33550 | 33450 | 482 |
| 541 | 20250312 | 100700 | 4090214850 | 33500 | 33600 | 33600 | 33500 | 3313 |
| 542 | 20250312 | 100600 | 3979118850 | 33600 | 33600 | 33650 | 33600 | 880 |
| 543 | 20250312 | 100500 | 3949550300 | 33600 | 33650 | 33650 | 33600 | 1370 |
| 544 | 20250312 | 100400 | 3903458550 | 33700 | 33650 | 33700 | 33600 | 963 |
| 545 | 20250312 | 100300 | 3871044300 | 33650 | 33750 | 33750 | 33650 | 3138 |
| 546 | 20250312 | 100200 | 3765364500 | 33750 | 33700 | 33750 | 33650 | 2108 |
| 547 | 20250312 | 100100 | 3694251750 | 33650 | 33700 | 33700 | 33650 | 592 |
| 548 | 20250312 | 100000 | 3674310150 | 33650 | 33700 | 33750 | 33650 | 1817 |
| 549 | 20250312 | 095900 | 3613105100 | 33700 | 33675 | 33750 | 33650 | 399 |
| 550 | 20250312 | 095800 | 3599666275 | 33650 | 33750 | 33750 | 33650 | 614 |
| 551 | 20250312 | 095700 | 3578973500 | 33700 | 33700 | 33750 | 33700 | 564 |
| 552 | 20250312 | 095600 | 3559944850 | 33600 | 33750 | 33850 | 33600 | 4401 |
| 553 | 20250312 | 095500 | 3411434150 | 33750 | 33750 | 33800 | 33700 | 1396 |
| 554 | 20250312 | 095400 | 3364337050 | 33800 | 33750 | 33850 | 33700 | 4571 |
| 555 | 20250312 | 095300 | 3209906850 | 33700 | 33600 | 33750 | 33550 | 5953 |
| 556 | 20250312 | 095200 | 3009655900 | 33550 | 33500 | 33600 | 33500 | 428 |
| 557 | 20250312 | 095100 | 2995294400 | 33600 | 33500 | 33600 | 33450 | 5913 |
| 558 | 20250312 | 095000 | 2797101600 | 33500 | 33450 | 33550 | 33450 | 742 |
| 559 | 20250312 | 094900 | 2772269400 | 33450 | 33500 | 33550 | 33450 | 713 |
| 560 | 20250312 | 094800 | 2748397100 | 33500 | 33400 | 33500 | 33400 | 1394 |
| 561 | 20250312 | 094700 | 2701738550 | 33400 | 33400 | 33450 | 33400 | 231 |
| 562 | 20250312 | 094600 | 2694022975 | 33400 | 33450 | 33500 | 33350 | 3106 |
| 563 | 20250312 | 094500 | 2590088775 | 33450 | 33300 | 33500 | 33300 | 3857 |
| 564 | 20250312 | 094400 | 2461301325 | 33350 | 33300 | 33350 | 33300 | 408 |
| 565 | 20250312 | 094300 | 2447714575 | 33300 | 33300 | 33350 | 33300 | 162 |
| 566 | 20250312 | 094200 | 2442316375 | 33300 | 33350 | 33350 | 33300 | 1244 |
| 567 | 20250312 | 094100 | 2400840975 | 33350 | 33350 | 33350 | 33350 | 359 |
| 568 | 20250312 | 094000 | 2388868325 | 33350 | 33300 | 33350 | 33300 | 775 |
| 569 | 20250312 | 093900 | 2363032775 | 33300 | 33300 | 33350 | 33250 | 1523 |
| 570 | 20250312 | 093800 | 2312344375 | 33300 | 33300 | 33300 | 33250 | 629 |
| 571 | 20250312 | 093700 | 2291416325 | 33300 | 33300 | 33350 | 33250 | 566 |
| 572 | 20250312 | 093600 | 2272570525 | 33300 | 33300 | 33350 | 33300 | 269 |
| 573 | 20250312 | 093500 | 2263612375 | 33300 | 33300 | 33350 | 33250 | 979 |
| 574 | 20250312 | 093400 | 2231012875 | 33300 | 33300 | 33350 | 33300 | 853 |
| 575 | 20250312 | 093300 | 2202607825 | 33300 | 33400 | 33400 | 33300 | 2336 |
| 576 | 20250312 | 093200 | 2124672675 | 33400 | 33300 | 33400 | 33300 | 258 |
| 577 | 20250312 | 093100 | 2116064375 | 33400 | 33350 | 33400 | 33300 | 3511 |
| 578 | 20250312 | 093000 | 1999120275 | 33350 | 33250 | 33400 | 33250 | 2069 |
| 579 | 20250312 | 092900 | 1930140575 | 33300 | 33200 | 33300 | 33200 | 917 |
| 580 | 20250312 | 092800 | 1899628475 | 33200 | 33200 | 33250 | 33150 | 4296 |
| 581 | 20250312 | 092700 | 1756961075 | 33250 | 33350 | 33350 | 33200 | 3992 |
| 582 | 20250312 | 092600 | 1624150875 | 33300 | 33325 | 33350 | 33300 | 155 |
| 583 | 20250312 | 092500 | 1618986800 | 33300 | 33350 | 33400 | 33300 | 3561 |
| 584 | 20250312 | 092400 | 1500378650 | 33350 | 33350 | 33400 | 33350 | 292 |
| 585 | 20250312 | 092300 | 1490639800 | 33350 | 33350 | 33350 | 33350 | 157 |
| 586 | 20250312 | 092200 | 1485403850 | 33350 | 33300 | 33400 | 33300 | 820 |
| 587 | 20250312 | 092100 | 1458042000 | 33350 | 33350 | 33350 | 33300 | 876 |
| 588 | 20250312 | 092000 | 1428837300 | 33350 | 33250 | 33375 | 33250 | 1082 |
| 589 | 20250312 | 091900 | 1392797175 | 33250 | 33300 | 33300 | 33250 | 834 |
| 590 | 20250312 | 091800 | 1365031825 | 33300 | 33400 | 33400 | 33300 | 2295 |
| 591 | 20250312 | 091700 | 1288420525 | 33400 | 33400 | 33450 | 33300 | 2226 |
| 592 | 20250312 | 091600 | 1214088875 | 33400 | 33300 | 33400 | 33250 | 926 |
| 593 | 20250312 | 091500 | 1183207125 | 33300 | 33200 | 33300 | 33150 | 1259 |
| 594 | 20250312 | 091400 | 1141406925 | 33200 | 33250 | 33250 | 33150 | 1772 |
| 595 | 20250312 | 091300 | 1082587375 | 33200 | 33200 | 33200 | 33150 | 570 |
| 596 | 20250312 | 091200 | 1063672425 | 33200 | 33150 | 33200 | 33100 | 1555 |
| 597 | 20250312 | 091100 | 1012096975 | 33200 | 33050 | 33250 | 33050 | 1041 |
| 598 | 20250312 | 091000 | 977648575 | 33100 | 33200 | 33250 | 33000 | 9681 |
| 599 | 20250312 | 090900 | 657094650 | 33200 | 33200 | 33250 | 33200 | 709 |
| 600 | 20250312 | 090800 | 633555775 | 33200 | 33200 | 33200 | 33150 | 1875 |
| 601 | 20250312 | 090700 | 571339725 | 33200 | 33200 | 33200 | 33150 | 968 |
| 602 | 20250312 | 090600 | 539224875 | 33200 | 33150 | 33250 | 33150 | 2118 |
| 603 | 20250312 | 090500 | 468947275 | 33150 | 33150 | 33200 | 33150 | 1670 |
| 604 | 20250312 | 090400 | 413573425 | 33100 | 33250 | 33250 | 33100 | 1765 |
| 605 | 20250312 | 090300 | 355009925 | 33200 | 33300 | 33300 | 33200 | 2144 |
| 606 | 20250312 | 090200 | 283682575 | 33350 | 33500 | 33500 | 33300 | 1637 |
| 607 | 20250312 | 090100 | 229087725 | 33400 | 33550 | 33550 | 33400 | 2279 |
| 608 | 20250312 | 090000 | 152823825 | 33450 | 33300 | 33600 | 33300 | 4528 |