34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 3 | 20250312 | 191900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20250312 | 191800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20250312 | 191700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20250312 | 191600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20250312 | 191500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20250312 | 191400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20250312 | 191300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20250312 | 191200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20250312 | 191100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20250312 | 191000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20250312 | 190900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20250312 | 190800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20250312 | 190700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20250312 | 190600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20250312 | 190500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20250312 | 190400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20250312 | 190300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20250312 | 190200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20250312 | 190100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20250312 | 190000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20250312 | 185900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20250312 | 185800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20250312 | 185700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20250312 | 185600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20250312 | 185500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20250312 | 185400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20250312 | 185300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20250312 | 185200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20250312 | 185100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20250312 | 185000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 33 | 20250312 | 184900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20250312 | 184800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20250312 | 184700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20250312 | 184600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20250312 | 184500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20250312 | 184400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20250312 | 184300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20250312 | 184200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20250312 | 184100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20250312 | 184000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20250312 | 183900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20250312 | 183800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20250312 | 183700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20250312 | 183600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20250312 | 183500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20250312 | 183400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20250312 | 183300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20250312 | 183200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20250312 | 183100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20250312 | 183000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20250312 | 182900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20250312 | 182800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20250312 | 182700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20250312 | 182600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20250312 | 182500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20250312 | 182400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20250312 | 182300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20250312 | 182200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20250312 | 182100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20250312 | 182000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 63 | 20250312 | 181900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20250312 | 181800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20250312 | 181700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20250312 | 181600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20250312 | 181500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20250312 | 181400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20250312 | 181300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20250312 | 181200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20250312 | 181100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20250312 | 181000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20250312 | 180900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20250312 | 180800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20250312 | 180700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20250312 | 180600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20250312 | 180500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20250312 | 180400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20250312 | 180300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20250312 | 180200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20250312 | 180100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20250312 | 180000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20250312 | 175900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20250312 | 175800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20250312 | 175700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20250312 | 175600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20250312 | 175500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20250312 | 175400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20250312 | 175300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20250312 | 175200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20250312 | 175100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20250312 | 175000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 93 | 20250312 | 174900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20250312 | 174800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20250312 | 174700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20250312 | 174600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20250312 | 174500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20250312 | 174400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20250312 | 174300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20250312 | 174200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20250312 | 174100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20250312 | 174000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20250312 | 173900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20250312 | 173800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20250312 | 173700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20250312 | 173600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20250312 | 173500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20250312 | 173400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20250312 | 173300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20250312 | 173200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20250312 | 173100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20250312 | 173000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20250312 | 172900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20250312 | 172800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20250312 | 172700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20250312 | 172600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20250312 | 172500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20250312 | 172400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20250312 | 172300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20250312 | 172200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20250312 | 172100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20250312 | 172000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 123 | 20250312 | 171900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20250312 | 171800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20250312 | 171700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20250312 | 171600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20250312 | 171500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20250312 | 171400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20250312 | 171300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20250312 | 171200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20250312 | 171100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20250312 | 171000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20250312 | 170900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20250312 | 170800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20250312 | 170700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20250312 | 170600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20250312 | 170500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20250312 | 170400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20250312 | 170300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20250312 | 170200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20250312 | 170100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20250312 | 170000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20250312 | 165900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20250312 | 165800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20250312 | 165700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20250312 | 165600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20250312 | 165500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20250312 | 165400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20250312 | 165300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20250312 | 165200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20250312 | 165100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20250312 | 165000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 153 | 20250312 | 164900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20250312 | 164800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20250312 | 164700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20250312 | 164600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20250312 | 164500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20250312 | 164400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20250312 | 164300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20250312 | 164200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20250312 | 164100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20250312 | 164000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20250312 | 163900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20250312 | 163800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20250312 | 163700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20250312 | 163600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20250312 | 163500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20250312 | 163400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20250312 | 163300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20250312 | 163200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20250312 | 163100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20250312 | 163000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20250312 | 162900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20250312 | 162800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20250312 | 162700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20250312 | 162600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20250312 | 162500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20250312 | 162400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20250312 | 162300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20250312 | 162200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20250312 | 162100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20250312 | 162000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 183 | 20250312 | 161900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20250312 | 161800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20250312 | 161700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20250312 | 161600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20250312 | 161500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20250312 | 161400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20250312 | 161300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20250312 | 161200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20250312 | 161100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20250312 | 161000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20250312 | 160900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20250312 | 160800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20250312 | 160700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20250312 | 160600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20250312 | 160500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20250312 | 160400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20250312 | 160300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20250312 | 160200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20250312 | 160100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20250312 | 160000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20250312 | 155900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20250312 | 155800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20250312 | 155700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20250312 | 155600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20250312 | 155500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20250312 | 155400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20250312 | 155300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20250312 | 155200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20250312 | 155100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20250312 | 155000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 213 | 20250312 | 154900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20250312 | 154800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20250312 | 154700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20250312 | 154600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20250312 | 154500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20250312 | 154400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20250312 | 154300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20250312 | 154200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20250312 | 154100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20250312 | 154000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20250312 | 153900 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20250312 | 153800 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20250312 | 153700 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20250312 | 153600 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20250312 | 153500 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20250312 | 153400 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20250312 | 153300 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20250312 | 153200 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20250312 | 153100 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20250312 | 153000 | 86481987675 | 44100 | 44100 | 44100 | 44100 | 75450 |
| 233 | 20250312 | 152900 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 234 | 20250312 | 152800 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 235 | 20250312 | 152700 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 236 | 20250312 | 152600 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 237 | 20250312 | 152500 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 238 | 20250312 | 152400 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 239 | 20250312 | 152300 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 240 | 20250312 | 152200 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 241 | 20250312 | 152100 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 242 | 20250312 | 152000 | 83154642675 | 44125 | 44125 | 44125 | 44125 | 0 |
| 243 | 20250312 | 151900 | 83154642675 | 44125 | 44100 | 44150 | 44100 | 16253 |
| 244 | 20250312 | 151800 | 82437817475 | 44150 | 44100 | 44150 | 44100 | 4794 |
| 245 | 20250312 | 151700 | 82226307550 | 44100 | 44125 | 44150 | 44100 | 2742 |
| 246 | 20250312 | 151600 | 82105270675 | 44125 | 44150 | 44200 | 44100 | 22413 |
| 247 | 20250312 | 151500 | 81115813425 | 44150 | 44150 | 44200 | 44150 | 3736 |
| 248 | 20250312 | 151400 | 80950836400 | 44150 | 44200 | 44200 | 44150 | 4336 |
| 249 | 20250312 | 151300 | 80759375325 | 44150 | 44150 | 44200 | 44150 | 1042 |
| 250 | 20250312 | 151200 | 80713334425 | 44150 | 44200 | 44250 | 44150 | 8322 |
| 251 | 20250312 | 151100 | 80345493475 | 44200 | 44200 | 44250 | 44200 | 3647 |
| 252 | 20250312 | 151000 | 80184183925 | 44200 | 44200 | 44250 | 44200 | 1383 |
| 253 | 20250312 | 150900 | 80123012775 | 44200 | 44250 | 44250 | 44200 | 1283 |
| 254 | 20250312 | 150800 | 80066260525 | 44250 | 44250 | 44250 | 44200 | 7455 |
| 255 | 20250312 | 150700 | 79736419125 | 44200 | 44200 | 44250 | 44200 | 5009 |
| 256 | 20250312 | 150600 | 79514810550 | 44200 | 44250 | 44300 | 44200 | 4847 |
| 257 | 20250312 | 150500 | 79300312950 | 44250 | 44250 | 44250 | 44200 | 4654 |
| 258 | 20250312 | 150400 | 79094399325 | 44250 | 44200 | 44250 | 44200 | 2043 |
| 259 | 20250312 | 150300 | 79004042075 | 44200 | 44200 | 44250 | 44200 | 1744 |
| 260 | 20250312 | 150200 | 78926904275 | 44200 | 44200 | 44250 | 44200 | 1327 |
| 261 | 20250312 | 150100 | 78868200225 | 44200 | 44200 | 44250 | 44150 | 2235 |
| 262 | 20250312 | 150000 | 78769396025 | 44200 | 44150 | 44200 | 44150 | 3511 |
| 263 | 20250312 | 145900 | 78614233325 | 44150 | 44200 | 44200 | 44150 | 2510 |
| 264 | 20250312 | 145800 | 78503319150 | 44200 | 44200 | 44200 | 44150 | 4201 |
| 265 | 20250312 | 145700 | 78317764000 | 44200 | 44200 | 44200 | 44150 | 3296 |
| 266 | 20250312 | 145600 | 78172108825 | 44150 | 44175 | 44200 | 44150 | 1937 |
| 267 | 20250312 | 145500 | 78086555500 | 44200 | 44150 | 44200 | 44150 | 4119 |
| 268 | 20250312 | 145400 | 77904606925 | 44200 | 44200 | 44200 | 44150 | 3235 |
| 269 | 20250312 | 145300 | 77761701675 | 44200 | 44200 | 44200 | 44150 | 2892 |
| 270 | 20250312 | 145200 | 77633971075 | 44200 | 44175 | 44200 | 44150 | 1056 |
| 271 | 20250312 | 145100 | 77587320900 | 44200 | 44150 | 44200 | 44150 | 624 |
| 272 | 20250312 | 145000 | 77559761825 | 44150 | 44100 | 44200 | 44100 | 5349 |
| 273 | 20250312 | 144900 | 77323610625 | 44100 | 44100 | 44150 | 44100 | 2928 |
| 274 | 20250312 | 144800 | 77194410225 | 44100 | 44100 | 44150 | 44100 | 2628 |
| 275 | 20250312 | 144700 | 77078470475 | 44150 | 44100 | 44150 | 44100 | 4527 |
| 276 | 20250312 | 144600 | 76878774975 | 44150 | 44150 | 44200 | 44100 | 16151 |
| 277 | 20250312 | 144500 | 76165789675 | 44150 | 44200 | 44200 | 44150 | 3694 |
| 278 | 20250312 | 144400 | 76002669325 | 44150 | 44150 | 44200 | 44150 | 2273 |
| 279 | 20250312 | 144300 | 75902307575 | 44150 | 44150 | 44200 | 44150 | 4072 |
| 280 | 20250312 | 144200 | 75722515025 | 44150 | 44200 | 44200 | 44150 | 2215 |
| 281 | 20250312 | 144100 | 75624689275 | 44150 | 44150 | 44200 | 44150 | 2852 |
| 282 | 20250312 | 144000 | 75498713575 | 44150 | 44150 | 44200 | 44150 | 2078 |
| 283 | 20250312 | 143900 | 75406946025 | 44200 | 44150 | 44250 | 44150 | 2661 |
| 284 | 20250312 | 143800 | 75289350275 | 44150 | 44200 | 44200 | 44150 | 1640 |
| 285 | 20250312 | 143700 | 75216902075 | 44150 | 44150 | 44200 | 44150 | 2364 |
| 286 | 20250312 | 143600 | 75112479300 | 44150 | 44100 | 44200 | 44100 | 5989 |
| 287 | 20250312 | 143500 | 74848088850 | 44150 | 44100 | 44150 | 44100 | 2884 |
| 288 | 20250312 | 143400 | 74720863150 | 44100 | 44100 | 44150 | 44100 | 2063 |
| 289 | 20250312 | 143300 | 74629847350 | 44100 | 44150 | 44150 | 44100 | 4097 |
| 290 | 20250312 | 143200 | 74449083975 | 44150 | 44150 | 44200 | 44100 | 8150 |
| 291 | 20250312 | 143100 | 74089391850 | 44150 | 44150 | 44200 | 44150 | 2861 |
| 292 | 20250312 | 143000 | 73963070750 | 44200 | 44150 | 44200 | 44150 | 2199 |
| 293 | 20250312 | 142900 | 73865953300 | 44150 | 44175 | 44200 | 44150 | 11346 |
| 294 | 20250312 | 142800 | 73364608325 | 44150 | 44150 | 44200 | 44150 | 1840 |
| 295 | 20250312 | 142700 | 73283366150 | 44150 | 44175 | 44200 | 44150 | 1598 |
| 296 | 20250312 | 142600 | 73212785025 | 44150 | 44150 | 44200 | 44150 | 4003 |
| 297 | 20250312 | 142500 | 73036039725 | 44150 | 44100 | 44200 | 44100 | 2788 |
| 298 | 20250312 | 142400 | 72912960175 | 44100 | 44100 | 44150 | 44100 | 2146 |
| 299 | 20250312 | 142300 | 72818276125 | 44150 | 44100 | 44200 | 44100 | 4771 |
| 300 | 20250312 | 142200 | 72607684675 | 44150 | 44100 | 44150 | 44100 | 6076 |
| 301 | 20250312 | 142100 | 72339593150 | 44100 | 44150 | 44150 | 44100 | 7469 |
| 302 | 20250312 | 142000 | 72010105475 | 44150 | 44200 | 44200 | 44150 | 6251 |
| 303 | 20250312 | 141900 | 71734072425 | 44150 | 44200 | 44250 | 44150 | 5729 |
| 304 | 20250312 | 141800 | 71480836250 | 44250 | 44225 | 44250 | 44200 | 5030 |
| 305 | 20250312 | 141700 | 71258499550 | 44200 | 44200 | 44250 | 44200 | 3027 |
| 306 | 20250312 | 141600 | 71124678375 | 44200 | 44200 | 44250 | 44200 | 1439 |
| 307 | 20250312 | 141500 | 71061052150 | 44200 | 44200 | 44250 | 44200 | 2027 |
| 308 | 20250312 | 141400 | 70971446550 | 44200 | 44250 | 44250 | 44200 | 3134 |
| 309 | 20250312 | 141300 | 70832866900 | 44300 | 44250 | 44300 | 44200 | 3146 |
| 310 | 20250312 | 141200 | 70693644300 | 44250 | 44300 | 44300 | 44250 | 2220 |
| 311 | 20250312 | 141100 | 70595391025 | 44250 | 44250 | 44300 | 44250 | 1613 |
| 312 | 20250312 | 141000 | 70524001825 | 44250 | 44250 | 44300 | 44250 | 1188 |
| 313 | 20250312 | 140900 | 70471422225 | 44250 | 44200 | 44300 | 44200 | 4331 |
| 314 | 20250312 | 140800 | 70279811050 | 44200 | 44250 | 44300 | 44200 | 2909 |
| 315 | 20250312 | 140700 | 70151095650 | 44250 | 44200 | 44300 | 44200 | 6516 |
| 316 | 20250312 | 140600 | 69862761600 | 44200 | 44200 | 44250 | 44150 | 3390 |
| 317 | 20250312 | 140500 | 69712933250 | 44200 | 44300 | 44300 | 44150 | 26483 |
| 318 | 20250312 | 140400 | 68541906750 | 44250 | 44250 | 44300 | 44250 | 1303 |
| 319 | 20250312 | 140300 | 68484213050 | 44250 | 44300 | 44300 | 44250 | 1988 |
| 320 | 20250312 | 140200 | 68396232500 | 44300 | 44250 | 44300 | 44250 | 1522 |
| 321 | 20250312 | 140100 | 68328862650 | 44250 | 44250 | 44300 | 44250 | 1212 |
| 322 | 20250312 | 140000 | 68275217650 | 44250 | 44350 | 44350 | 44250 | 3778 |
| 323 | 20250312 | 135900 | 68107872100 | 44300 | 44350 | 44350 | 44300 | 6098 |
| 324 | 20250312 | 135800 | 67837595950 | 44400 | 44350 | 44400 | 44350 | 2129 |
| 325 | 20250312 | 135700 | 67743099800 | 44350 | 44300 | 44400 | 44300 | 2745 |
| 326 | 20250312 | 135600 | 67621358800 | 44350 | 44300 | 44350 | 44300 | 2273 |
| 327 | 20250312 | 135500 | 67520632850 | 44300 | 44250 | 44350 | 44250 | 5715 |
| 328 | 20250312 | 135400 | 67267472675 | 44250 | 44250 | 44300 | 44250 | 2472 |
| 329 | 20250312 | 135300 | 67158007275 | 44300 | 44250 | 44300 | 44250 | 1405 |
| 330 | 20250312 | 135200 | 67095813175 | 44250 | 44300 | 44350 | 44250 | 5600 |
| 331 | 20250312 | 135100 | 66847725025 | 44300 | 44300 | 44350 | 44300 | 1981 |
| 332 | 20250312 | 135000 | 66759951150 | 44300 | 44350 | 44350 | 44300 | 4181 |
| 333 | 20250312 | 134900 | 66574723950 | 44350 | 44350 | 44400 | 44300 | 6573 |
| 334 | 20250312 | 134800 | 66283304950 | 44350 | 44400 | 44450 | 44350 | 2152 |
| 335 | 20250312 | 134700 | 66187767150 | 44450 | 44400 | 44450 | 44400 | 1964 |
| 336 | 20250312 | 134600 | 66100551775 | 44400 | 44400 | 44450 | 44400 | 2506 |
| 337 | 20250312 | 134500 | 65989247325 | 44425 | 44400 | 44450 | 44400 | 1199 |
| 338 | 20250312 | 134400 | 65936008400 | 44400 | 44400 | 44450 | 44400 | 753 |
| 339 | 20250312 | 134300 | 65902563175 | 44425 | 44400 | 44425 | 44400 | 1239 |
| 340 | 20250312 | 134200 | 65847550800 | 44425 | 44450 | 44450 | 44400 | 2126 |
| 341 | 20250312 | 134100 | 65753154425 | 44400 | 44450 | 44450 | 44350 | 4684 |
| 342 | 20250312 | 134000 | 65545137825 | 44450 | 44450 | 44500 | 44400 | 6024 |
| 343 | 20250312 | 133900 | 65277326200 | 44450 | 44550 | 44550 | 44450 | 9109 |
| 344 | 20250312 | 133800 | 64872041300 | 44500 | 44500 | 44550 | 44500 | 2839 |
| 345 | 20250312 | 133700 | 64745702875 | 44500 | 44500 | 44550 | 44500 | 1986 |
| 346 | 20250312 | 133600 | 64657243975 | 44500 | 44500 | 44550 | 44500 | 1899 |
| 347 | 20250312 | 133500 | 64572690525 | 44500 | 44500 | 44550 | 44500 | 997 |
| 348 | 20250312 | 133400 | 64528316625 | 44500 | 44500 | 44550 | 44500 | 4639 |
| 349 | 20250312 | 133300 | 64321738200 | 44500 | 44500 | 44550 | 44500 | 992 |
| 350 | 20250312 | 133200 | 64277584625 | 44500 | 44550 | 44550 | 44500 | 9258 |
| 351 | 20250312 | 133100 | 63865314125 | 44600 | 44550 | 44600 | 44550 | 2611 |
| 352 | 20250312 | 133000 | 63748916775 | 44550 | 44575 | 44600 | 44550 | 2573 |
| 353 | 20250312 | 132900 | 63634253525 | 44575 | 44575 | 44600 | 44550 | 1527 |
| 354 | 20250312 | 132800 | 63566178475 | 44550 | 44550 | 44600 | 44550 | 1133 |
| 355 | 20250312 | 132700 | 63515672825 | 44575 | 44550 | 44575 | 44550 | 3294 |
| 356 | 20250312 | 132600 | 63368913350 | 44550 | 44550 | 44600 | 44550 | 1915 |
| 357 | 20250312 | 132500 | 63283597800 | 44550 | 44550 | 44600 | 44500 | 3146 |
| 358 | 20250312 | 132400 | 63143442350 | 44550 | 44500 | 44550 | 44500 | 2942 |
| 359 | 20250312 | 132300 | 63012400900 | 44550 | 44550 | 44550 | 44500 | 1523 |
| 360 | 20250312 | 132200 | 62944583000 | 44550 | 44450 | 44550 | 44450 | 19992 |
| 361 | 20250312 | 132100 | 62054570500 | 44500 | 44400 | 44500 | 44350 | 7029 |
| 362 | 20250312 | 132000 | 61742225650 | 44400 | 44350 | 44400 | 44350 | 2457 |
| 363 | 20250312 | 131900 | 61633190900 | 44350 | 44350 | 44400 | 44350 | 758 |
| 364 | 20250312 | 131800 | 61599573100 | 44400 | 44350 | 44400 | 44300 | 2423 |
| 365 | 20250312 | 131700 | 61492123650 | 44350 | 44350 | 44400 | 44325 | 3002 |
| 366 | 20250312 | 131600 | 61358981400 | 44350 | 44250 | 44400 | 44250 | 5336 |
| 367 | 20250312 | 131500 | 61122377100 | 44250 | 44350 | 44350 | 44250 | 4886 |
| 368 | 20250312 | 131400 | 60905881450 | 44350 | 44350 | 44350 | 44300 | 1319 |
| 369 | 20250312 | 131300 | 60847431550 | 44300 | 44300 | 44350 | 44300 | 2958 |
| 370 | 20250312 | 131200 | 60716318950 | 44300 | 44350 | 44350 | 44300 | 938 |
| 371 | 20250312 | 131100 | 60674760800 | 44300 | 44350 | 44400 | 44300 | 1391 |
| 372 | 20250312 | 131000 | 60613072650 | 44400 | 44350 | 44400 | 44300 | 3273 |
| 373 | 20250312 | 130900 | 60467956950 | 44350 | 44300 | 44400 | 44300 | 3730 |
| 374 | 20250312 | 130800 | 60302595800 | 44350 | 44400 | 44400 | 44350 | 4422 |
| 375 | 20250312 | 130700 | 60106475850 | 44400 | 44300 | 44400 | 44300 | 2853 |
| 376 | 20250312 | 130600 | 59979956650 | 44300 | 44400 | 44400 | 44300 | 2549 |
| 377 | 20250312 | 130500 | 59866930750 | 44400 | 44350 | 44400 | 44350 | 7851 |
| 378 | 20250312 | 130400 | 59518616600 | 44350 | 44450 | 44450 | 44350 | 7421 |
| 379 | 20250312 | 130300 | 59189202500 | 44400 | 44400 | 44450 | 44400 | 1683 |
| 380 | 20250312 | 130200 | 59114474900 | 44400 | 44400 | 44450 | 44400 | 801 |
| 381 | 20250312 | 130100 | 59078905900 | 44400 | 44450 | 44500 | 44400 | 6115 |
| 382 | 20250312 | 130000 | 58807086700 | 44450 | 44450 | 44500 | 44450 | 1591 |
| 383 | 20250312 | 125900 | 58736345550 | 44450 | 44500 | 44550 | 44450 | 3534 |
| 384 | 20250312 | 125800 | 58579098100 | 44500 | 44500 | 44550 | 44500 | 4537 |
| 385 | 20250312 | 125700 | 58377186750 | 44550 | 44500 | 44550 | 44500 | 875 |
| 386 | 20250312 | 125600 | 58338231550 | 44550 | 44500 | 44550 | 44500 | 2328 |
| 387 | 20250312 | 125500 | 58234630050 | 44500 | 44500 | 44525 | 44500 | 1095 |
| 388 | 20250312 | 125400 | 58185900225 | 44500 | 44475 | 44550 | 44450 | 2541 |
| 389 | 20250312 | 125300 | 58072816500 | 44475 | 44500 | 44525 | 44450 | 3245 |
| 390 | 20250312 | 125200 | 57928419325 | 44500 | 44500 | 44550 | 44500 | 3946 |
| 391 | 20250312 | 125100 | 57752816225 | 44525 | 44500 | 44525 | 44500 | 1752 |
| 392 | 20250312 | 125000 | 57674842200 | 44500 | 44575 | 44575 | 44500 | 6592 |
| 393 | 20250312 | 124900 | 57381234825 | 44575 | 44550 | 44600 | 44550 | 10718 |
| 394 | 20250312 | 124800 | 56903743875 | 44550 | 44650 | 44650 | 44550 | 10734 |
| 395 | 20250312 | 124700 | 56425085375 | 44650 | 44650 | 44650 | 44600 | 1753 |
| 396 | 20250312 | 124600 | 56346865375 | 44650 | 44650 | 44650 | 44600 | 1802 |
| 397 | 20250312 | 124500 | 56266445150 | 44650 | 44600 | 44650 | 44550 | 7628 |
| 398 | 20250312 | 124400 | 55926196325 | 44550 | 44550 | 44600 | 44550 | 1960 |
| 399 | 20250312 | 124300 | 55838838225 | 44575 | 44600 | 44600 | 44550 | 2823 |
| 400 | 20250312 | 124200 | 55712998350 | 44600 | 44600 | 44600 | 44550 | 1603 |
| 401 | 20250312 | 124100 | 55641523475 | 44600 | 44600 | 44600 | 44550 | 2588 |
| 402 | 20250312 | 124000 | 55526121175 | 44600 | 44500 | 44600 | 44500 | 4962 |
| 403 | 20250312 | 123900 | 55304946775 | 44550 | 44550 | 44550 | 44500 | 2731 |
| 404 | 20250312 | 123800 | 55183286800 | 44550 | 44550 | 44575 | 44500 | 15266 |
| 405 | 20250312 | 123700 | 54503466900 | 44550 | 44450 | 44550 | 44450 | 24033 |
| 406 | 20250312 | 123600 | 53433513625 | 44450 | 44500 | 44500 | 44450 | 6479 |
| 407 | 20250312 | 123500 | 53145482350 | 44450 | 44500 | 44500 | 44450 | 1272 |
| 408 | 20250312 | 123400 | 53088915775 | 44450 | 44500 | 44500 | 44450 | 1804 |
| 409 | 20250312 | 123300 | 53008677800 | 44500 | 44500 | 44500 | 44450 | 2835 |
| 410 | 20250312 | 123200 | 52882602400 | 44500 | 44450 | 44500 | 44400 | 8798 |
| 411 | 20250312 | 123100 | 52491455100 | 44450 | 44450 | 44450 | 44400 | 2530 |
| 412 | 20250312 | 123000 | 52379077250 | 44450 | 44450 | 44450 | 44400 | 1932 |
| 413 | 20250312 | 122900 | 52293239875 | 44450 | 44400 | 44450 | 44350 | 13444 |
| 414 | 20250312 | 122800 | 51696652300 | 44350 | 44400 | 44400 | 44350 | 1440 |
| 415 | 20250312 | 122700 | 51632741200 | 44400 | 44400 | 44400 | 44350 | 1088 |
| 416 | 20250312 | 122600 | 51584469625 | 44400 | 44400 | 44400 | 44350 | 1104 |
| 417 | 20250312 | 122500 | 51535496725 | 44400 | 44400 | 44400 | 44350 | 796 |
| 418 | 20250312 | 122400 | 51500178475 | 44400 | 44400 | 44425 | 44350 | 2879 |
| 419 | 20250312 | 122300 | 51372394600 | 44400 | 44425 | 44450 | 44400 | 2020 |
| 420 | 20250312 | 122200 | 51282664350 | 44400 | 44400 | 44450 | 44400 | 1379 |
| 421 | 20250312 | 122100 | 51221433950 | 44400 | 44400 | 44450 | 44350 | 8438 |
| 422 | 20250312 | 122000 | 50846787375 | 44450 | 44450 | 44450 | 44400 | 11449 |
| 423 | 20250312 | 121900 | 50338338925 | 44450 | 44400 | 44450 | 44400 | 6129 |
| 424 | 20250312 | 121800 | 50065927175 | 44450 | 44450 | 44450 | 44400 | 2593 |
| 425 | 20250312 | 121700 | 49950723175 | 44450 | 44400 | 44450 | 44400 | 1368 |
| 426 | 20250312 | 121600 | 49889924975 | 44450 | 44450 | 44450 | 44400 | 1719 |
| 427 | 20250312 | 121500 | 49813571475 | 44450 | 44400 | 44450 | 44400 | 1208 |
| 428 | 20250312 | 121400 | 49759904450 | 44400 | 44400 | 44450 | 44400 | 1715 |
| 429 | 20250312 | 121300 | 49683688650 | 44400 | 44450 | 44450 | 44400 | 1536 |
| 430 | 20250312 | 121200 | 49615459350 | 44450 | 44425 | 44450 | 44400 | 2359 |
| 431 | 20250312 | 121100 | 49510616500 | 44450 | 44450 | 44450 | 44425 | 2247 |
| 432 | 20250312 | 121000 | 49410743850 | 44450 | 44425 | 44450 | 44425 | 3321 |
| 433 | 20250312 | 120900 | 49263143375 | 44450 | 44400 | 44450 | 44400 | 3017 |
| 434 | 20250312 | 120800 | 49129051025 | 44450 | 44450 | 44450 | 44400 | 1418 |
| 435 | 20250312 | 120700 | 49066047650 | 44450 | 44400 | 44450 | 44400 | 2494 |
| 436 | 20250312 | 120600 | 48955283150 | 44400 | 44450 | 44450 | 44400 | 2226 |
| 437 | 20250312 | 120500 | 48856368250 | 44400 | 44450 | 44450 | 44400 | 1903 |
| 438 | 20250312 | 120400 | 48771797525 | 44450 | 44450 | 44450 | 44400 | 2388 |
| 439 | 20250312 | 120300 | 48665676850 | 44450 | 44400 | 44450 | 44350 | 9945 |
| 440 | 20250312 | 120200 | 48224072425 | 44400 | 44400 | 44400 | 44350 | 5549 |
| 441 | 20250312 | 120100 | 47977735875 | 44400 | 44400 | 44400 | 44350 | 4492 |
| 442 | 20250312 | 120000 | 47778305725 | 44400 | 44400 | 44400 | 44350 | 13881 |
| 443 | 20250312 | 115900 | 47162006925 | 44350 | 44350 | 44400 | 44350 | 1975 |
| 444 | 20250312 | 115800 | 47074355225 | 44400 | 44350 | 44400 | 44350 | 3468 |
| 445 | 20250312 | 115700 | 46920454275 | 44350 | 44350 | 44400 | 44350 | 1704 |
| 446 | 20250312 | 115600 | 46844841950 | 44400 | 44400 | 44400 | 44350 | 4121 |
| 447 | 20250312 | 115500 | 46661904700 | 44350 | 44350 | 44400 | 44350 | 2389 |
| 448 | 20250312 | 115400 | 46555886300 | 44350 | 44375 | 44400 | 44350 | 2688 |
| 449 | 20250312 | 115300 | 46436655525 | 44350 | 44375 | 44375 | 44350 | 2076 |
| 450 | 20250312 | 115200 | 46344565800 | 44350 | 44375 | 44375 | 44350 | 3469 |
| 451 | 20250312 | 115100 | 46190689050 | 44375 | 44375 | 44375 | 44350 | 2999 |
| 452 | 20250312 | 115000 | 46057679050 | 44375 | 44375 | 44375 | 44350 | 1364 |
| 453 | 20250312 | 114900 | 45997175725 | 44350 | 44350 | 44400 | 44350 | 1161 |
| 454 | 20250312 | 114800 | 45945655750 | 44400 | 44350 | 44400 | 44350 | 918 |
| 455 | 20250312 | 114700 | 45904922725 | 44350 | 44350 | 44350 | 44300 | 2616 |
| 456 | 20250312 | 114600 | 45788930825 | 44350 | 44300 | 44350 | 44300 | 3405 |
| 457 | 20250312 | 114500 | 45637929725 | 44350 | 44300 | 44350 | 44300 | 1462 |
| 458 | 20250312 | 114400 | 45573141025 | 44350 | 44350 | 44350 | 44300 | 343 |
| 459 | 20250312 | 114300 | 45557942900 | 44350 | 44350 | 44350 | 44300 | 2198 |
| 460 | 20250312 | 114200 | 45460469700 | 44350 | 44300 | 44400 | 44300 | 5203 |
| 461 | 20250312 | 114100 | 45229742900 | 44300 | 44300 | 44350 | 44300 | 1417 |
| 462 | 20250312 | 114000 | 45166918425 | 44350 | 44350 | 44350 | 44300 | 1754 |
| 463 | 20250312 | 113900 | 45089171075 | 44350 | 44350 | 44350 | 44300 | 2387 |
| 464 | 20250312 | 113800 | 44983327625 | 44350 | 44300 | 44350 | 44250 | 7336 |
| 465 | 20250312 | 113700 | 44658262200 | 44250 | 44250 | 44300 | 44200 | 3918 |
| 466 | 20250312 | 113600 | 44484892700 | 44250 | 44300 | 44300 | 44200 | 5417 |
| 467 | 20250312 | 113500 | 44245198800 | 44300 | 44300 | 44300 | 44250 | 3028 |
| 468 | 20250312 | 113400 | 44111185600 | 44250 | 44250 | 44300 | 44250 | 1401 |
| 469 | 20250312 | 113300 | 44049189650 | 44275 | 44300 | 44300 | 44250 | 849 |
| 470 | 20250312 | 113200 | 44011612350 | 44250 | 44250 | 44300 | 44200 | 4981 |
| 471 | 20250312 | 113100 | 43791212150 | 44250 | 44200 | 44250 | 44200 | 1186 |
| 472 | 20250312 | 113000 | 43738750700 | 44200 | 44200 | 44250 | 44200 | 2233 |
| 473 | 20250312 | 112900 | 43640008200 | 44250 | 44300 | 44300 | 44200 | 5797 |
| 474 | 20250312 | 112800 | 43383484950 | 44250 | 44250 | 44300 | 44250 | 1727 |
| 475 | 20250312 | 112700 | 43307049525 | 44300 | 44250 | 44300 | 44250 | 868 |
| 476 | 20250312 | 112600 | 43268623475 | 44300 | 44250 | 44300 | 44250 | 818 |
| 477 | 20250312 | 112500 | 43232404250 | 44250 | 44250 | 44300 | 44250 | 3931 |
| 478 | 20250312 | 112400 | 43058435300 | 44250 | 44250 | 44250 | 44200 | 1577 |
| 479 | 20250312 | 112300 | 42988692400 | 44200 | 44250 | 44300 | 44200 | 7860 |
| 480 | 20250312 | 112200 | 42640934425 | 44250 | 44250 | 44300 | 44250 | 1562 |
| 481 | 20250312 | 112100 | 42571799275 | 44250 | 44250 | 44300 | 44250 | 950 |
| 482 | 20250312 | 112000 | 42529750725 | 44250 | 44350 | 44350 | 44250 | 5066 |
| 483 | 20250312 | 111900 | 42305354625 | 44300 | 44350 | 44350 | 44300 | 783 |
| 484 | 20250312 | 111800 | 42270658725 | 44300 | 44350 | 44350 | 44300 | 1128 |
| 485 | 20250312 | 111700 | 42220663075 | 44350 | 44350 | 44350 | 44300 | 2829 |
| 486 | 20250312 | 111600 | 42095288350 | 44350 | 44250 | 44350 | 44250 | 3104 |
| 487 | 20250312 | 111500 | 41957729500 | 44250 | 44200 | 44300 | 44200 | 3328 |
| 488 | 20250312 | 111400 | 41810447000 | 44200 | 44250 | 44300 | 44200 | 7046 |
| 489 | 20250312 | 111300 | 41498658900 | 44300 | 44350 | 44350 | 44250 | 10336 |
| 490 | 20250312 | 111200 | 41040790750 | 44350 | 44350 | 44350 | 44300 | 1176 |
| 491 | 20250312 | 111100 | 40988671800 | 44300 | 44400 | 44400 | 44300 | 11635 |
| 492 | 20250312 | 111000 | 40472613600 | 44350 | 44400 | 44400 | 44350 | 2144 |
| 493 | 20250312 | 110900 | 40377465275 | 44400 | 44350 | 44400 | 44300 | 5342 |
| 494 | 20250312 | 110800 | 40140534775 | 44350 | 44300 | 44350 | 44300 | 6367 |
| 495 | 20250312 | 110700 | 39858191625 | 44300 | 44300 | 44350 | 44300 | 1820 |
| 496 | 20250312 | 110600 | 39777501775 | 44350 | 44350 | 44350 | 44300 | 1890 |
| 497 | 20250312 | 110500 | 39693715025 | 44350 | 44350 | 44350 | 44300 | 1278 |
| 498 | 20250312 | 110400 | 39637067025 | 44350 | 44350 | 44350 | 44300 | 1930 |
| 499 | 20250312 | 110300 | 39551489375 | 44350 | 44325 | 44350 | 44300 | 671 |
| 500 | 20250312 | 110200 | 39521746475 | 44350 | 44300 | 44350 | 44250 | 5723 |
| 501 | 20250312 | 110100 | 39268193925 | 44250 | 44300 | 44300 | 44250 | 1381 |
| 502 | 20250312 | 110000 | 39207048275 | 44250 | 44300 | 44300 | 44250 | 1064 |
| 503 | 20250312 | 105900 | 39159940225 | 44300 | 44300 | 44300 | 44250 | 3580 |
| 504 | 20250312 | 105800 | 39001375150 | 44300 | 44325 | 44350 | 44250 | 1118 |
| 505 | 20250312 | 105700 | 38951863350 | 44300 | 44250 | 44350 | 44250 | 2601 |
| 506 | 20250312 | 105600 | 38836654800 | 44300 | 44300 | 44350 | 44300 | 3187 |
| 507 | 20250312 | 105500 | 38695453075 | 44300 | 44350 | 44350 | 44300 | 2759 |
| 508 | 20250312 | 105400 | 38573187050 | 44350 | 44275 | 44350 | 44250 | 14237 |
| 509 | 20250312 | 105300 | 37942573775 | 44275 | 44250 | 44300 | 44250 | 490 |
| 510 | 20250312 | 105200 | 37920887075 | 44300 | 44150 | 44300 | 44100 | 11826 |
| 511 | 20250312 | 105100 | 37398138575 | 44150 | 44150 | 44150 | 44100 | 1728 |
| 512 | 20250312 | 105000 | 37321874275 | 44150 | 44150 | 44150 | 44100 | 3188 |
| 513 | 20250312 | 104900 | 37181143175 | 44150 | 44100 | 44150 | 44100 | 1718 |
| 514 | 20250312 | 104800 | 37105340775 | 44100 | 44150 | 44150 | 44100 | 975 |
| 515 | 20250312 | 104700 | 37062338975 | 44100 | 44150 | 44150 | 44100 | 1932 |
| 516 | 20250312 | 104600 | 36977124500 | 44100 | 44100 | 44150 | 44100 | 2556 |
| 517 | 20250312 | 104500 | 36864324300 | 44150 | 44150 | 44150 | 44100 | 2506 |
| 518 | 20250312 | 104400 | 36753803075 | 44100 | 44100 | 44150 | 44100 | 2804 |
| 519 | 20250312 | 104300 | 36630141575 | 44100 | 44200 | 44200 | 44100 | 3294 |
| 520 | 20250312 | 104200 | 36484806800 | 44150 | 44150 | 44200 | 44150 | 2066 |
| 521 | 20250312 | 104100 | 36393582750 | 44200 | 44200 | 44250 | 44150 | 1250 |
| 522 | 20250312 | 104000 | 36338355150 | 44250 | 44200 | 44250 | 44150 | 4135 |
| 523 | 20250312 | 103900 | 36155571675 | 44150 | 44150 | 44200 | 44150 | 5341 |
| 524 | 20250312 | 103800 | 35919599875 | 44200 | 44150 | 44200 | 44150 | 1858 |
| 525 | 20250312 | 103700 | 35837547325 | 44150 | 44200 | 44250 | 44150 | 4353 |
| 526 | 20250312 | 103600 | 35645133675 | 44250 | 44200 | 44250 | 44200 | 3670 |
| 527 | 20250312 | 103500 | 35482801225 | 44200 | 44150 | 44250 | 44150 | 7708 |
| 528 | 20250312 | 103400 | 35142142525 | 44150 | 44150 | 44200 | 44100 | 2469 |
| 529 | 20250312 | 103300 | 35033142825 | 44150 | 44150 | 44200 | 44150 | 2017 |
| 530 | 20250312 | 103200 | 34944084575 | 44150 | 44100 | 44200 | 44050 | 7257 |
| 531 | 20250312 | 103100 | 34624016625 | 44050 | 44100 | 44100 | 44050 | 3005 |
| 532 | 20250312 | 103000 | 34491598325 | 44050 | 44150 | 44200 | 44050 | 8718 |
| 533 | 20250312 | 102900 | 34107110875 | 44150 | 44200 | 44200 | 44150 | 1840 |
| 534 | 20250312 | 102800 | 34025867325 | 44150 | 44175 | 44200 | 44150 | 2207 |
| 535 | 20250312 | 102700 | 33928412425 | 44150 | 44175 | 44200 | 44150 | 2809 |
| 536 | 20250312 | 102600 | 33804386550 | 44150 | 44250 | 44250 | 44150 | 4019 |
| 537 | 20250312 | 102500 | 33626763800 | 44250 | 44200 | 44250 | 44150 | 3633 |
| 538 | 20250312 | 102400 | 33466231950 | 44200 | 44150 | 44200 | 44150 | 5946 |
| 539 | 20250312 | 102300 | 33203488600 | 44150 | 44050 | 44150 | 44050 | 20394 |
| 540 | 20250312 | 102200 | 32303734850 | 44050 | 44050 | 44100 | 44050 | 2359 |
| 541 | 20250312 | 102100 | 32199815100 | 44100 | 44050 | 44100 | 44050 | 2819 |
| 542 | 20250312 | 102000 | 32075582450 | 44100 | 44100 | 44100 | 44050 | 2437 |
| 543 | 20250312 | 101900 | 31968205725 | 44050 | 44050 | 44100 | 44050 | 2782 |
| 544 | 20250312 | 101800 | 31845627025 | 44075 | 44050 | 44100 | 44050 | 1700 |
| 545 | 20250312 | 101700 | 31770700750 | 44050 | 44050 | 44100 | 44050 | 2868 |
| 546 | 20250312 | 101600 | 31644333750 | 44100 | 44050 | 44100 | 44050 | 2289 |
| 547 | 20250312 | 101500 | 31543443800 | 44100 | 44050 | 44100 | 44050 | 1568 |
| 548 | 20250312 | 101400 | 31474320850 | 44100 | 44100 | 44100 | 44050 | 2783 |
| 549 | 20250312 | 101300 | 31351691500 | 44100 | 44050 | 44100 | 44000 | 4488 |
| 550 | 20250312 | 101200 | 31154004400 | 44000 | 44050 | 44050 | 43950 | 870 |
| 551 | 20250312 | 101100 | 31115711900 | 44000 | 44000 | 44050 | 43950 | 7733 |
| 552 | 20250312 | 101000 | 30775470775 | 44025 | 44050 | 44050 | 44000 | 3966 |
| 553 | 20250312 | 100900 | 30600944950 | 44050 | 44100 | 44100 | 44000 | 2091 |
| 554 | 20250312 | 100800 | 30508840400 | 44100 | 44100 | 44100 | 44000 | 6193 |
| 555 | 20250312 | 100700 | 30236077050 | 44100 | 44050 | 44100 | 44000 | 5418 |
| 556 | 20250312 | 100600 | 29997498450 | 44050 | 44000 | 44050 | 43950 | 3155 |
| 557 | 20250312 | 100500 | 29858687850 | 44000 | 43950 | 44000 | 43900 | 6353 |
| 558 | 20250312 | 100400 | 29579558550 | 43900 | 43900 | 43950 | 43900 | 5135 |
| 559 | 20250312 | 100300 | 29354113675 | 43900 | 43950 | 43950 | 43900 | 3254 |
| 560 | 20250312 | 100200 | 29211246725 | 43925 | 43950 | 43950 | 43900 | 1068 |
| 561 | 20250312 | 100100 | 29164343275 | 43950 | 43950 | 44000 | 43900 | 3640 |
| 562 | 20250312 | 100000 | 29004365375 | 43950 | 44000 | 44000 | 43950 | 4080 |
| 563 | 20250312 | 095900 | 28824930725 | 44000 | 44050 | 44100 | 44000 | 4615 |
| 564 | 20250312 | 095800 | 28621577275 | 44100 | 44000 | 44100 | 44000 | 4567 |
| 565 | 20250312 | 095700 | 28420469975 | 44000 | 43950 | 44000 | 43900 | 6467 |
| 566 | 20250312 | 095600 | 28136210475 | 43950 | 44050 | 44050 | 43950 | 2275 |
| 567 | 20250312 | 095500 | 28036200725 | 44000 | 44050 | 44050 | 44000 | 3374 |
| 568 | 20250312 | 095400 | 27887682575 | 44000 | 44000 | 44100 | 44000 | 7685 |
| 569 | 20250312 | 095300 | 27549243625 | 44000 | 44025 | 44050 | 44000 | 641 |
| 570 | 20250312 | 095200 | 27521032950 | 44000 | 43950 | 44050 | 43950 | 9098 |
| 571 | 20250312 | 095100 | 27120791750 | 43950 | 43950 | 44000 | 43950 | 1476 |
| 572 | 20250312 | 095000 | 27055917450 | 43950 | 44000 | 44050 | 43950 | 2786 |
| 573 | 20250312 | 094900 | 26933341350 | 44000 | 44000 | 44050 | 44000 | 1419 |
| 574 | 20250312 | 094800 | 26870901250 | 44050 | 43950 | 44100 | 43950 | 2128 |
| 575 | 20250312 | 094700 | 26777204750 | 43950 | 43950 | 44000 | 43900 | 7323 |
| 576 | 20250312 | 094600 | 26455292000 | 44000 | 44000 | 44050 | 43950 | 18480 |
| 577 | 20250312 | 094500 | 25642204900 | 44050 | 44075 | 44100 | 44000 | 11617 |
| 578 | 20250312 | 094400 | 25130485675 | 44100 | 44100 | 44100 | 44050 | 4337 |
| 579 | 20250312 | 094300 | 24939403525 | 44100 | 44100 | 44100 | 44050 | 2501 |
| 580 | 20250312 | 094200 | 24829201425 | 44100 | 44050 | 44100 | 44050 | 1583 |
| 581 | 20250312 | 094100 | 24759430400 | 44050 | 44050 | 44100 | 44000 | 5273 |
| 582 | 20250312 | 094000 | 24527165750 | 44050 | 44050 | 44050 | 44000 | 3037 |
| 583 | 20250312 | 093900 | 24393461200 | 44050 | 44100 | 44100 | 44050 | 7745 |
| 584 | 20250312 | 093800 | 24052173275 | 44100 | 44100 | 44100 | 44050 | 3719 |
| 585 | 20250312 | 093700 | 23888195175 | 44100 | 44050 | 44100 | 44050 | 5820 |
| 586 | 20250312 | 093600 | 23631711275 | 44100 | 44150 | 44200 | 44050 | 10647 |
| 587 | 20250312 | 093500 | 23162018475 | 44200 | 44150 | 44200 | 44125 | 5474 |
| 588 | 20250312 | 093400 | 22920295800 | 44150 | 44150 | 44150 | 44050 | 10680 |
| 589 | 20250312 | 093300 | 22449312125 | 44150 | 44100 | 44150 | 44050 | 7972 |
| 590 | 20250312 | 093200 | 22097738750 | 44100 | 44050 | 44100 | 44000 | 2558 |
| 591 | 20250312 | 093100 | 21985049100 | 44050 | 44050 | 44050 | 44000 | 1138 |
| 592 | 20250312 | 093000 | 21934950975 | 44050 | 43900 | 44050 | 43850 | 10110 |
| 593 | 20250312 | 092900 | 21491045975 | 43850 | 43900 | 43950 | 43850 | 8930 |
| 594 | 20250312 | 092800 | 21099021775 | 43900 | 43950 | 44000 | 43850 | 13892 |
| 595 | 20250312 | 092700 | 20489078500 | 43950 | 43950 | 44000 | 43900 | 3041 |
| 596 | 20250312 | 092600 | 20355416450 | 43925 | 44050 | 44050 | 43900 | 7219 |
| 597 | 20250312 | 092500 | 20038057400 | 44050 | 43900 | 44050 | 43900 | 7676 |
| 598 | 20250312 | 092400 | 19700521075 | 43950 | 43950 | 44000 | 43900 | 7882 |
| 599 | 20250312 | 092300 | 19354104125 | 43950 | 44050 | 44100 | 43900 | 8389 |
| 600 | 20250312 | 092200 | 18985275975 | 44050 | 44050 | 44050 | 44000 | 2275 |
| 601 | 20250312 | 092100 | 18885079500 | 44050 | 43950 | 44050 | 43900 | 4639 |
| 602 | 20250312 | 092000 | 18681118150 | 43950 | 43950 | 43950 | 43900 | 8309 |
| 603 | 20250312 | 091900 | 18316214950 | 43950 | 43925 | 43950 | 43900 | 2877 |
| 604 | 20250312 | 091800 | 18189852325 | 43900 | 43950 | 43950 | 43800 | 11158 |
| 605 | 20250312 | 091700 | 17700083200 | 43950 | 43850 | 44000 | 43850 | 5175 |
| 606 | 20250312 | 091600 | 17472779775 | 43875 | 44050 | 44050 | 43800 | 20048 |
| 607 | 20250312 | 091500 | 16591672300 | 44050 | 44250 | 44250 | 44050 | 8963 |
| 608 | 20250312 | 091400 | 16196167900 | 44200 | 44150 | 44250 | 44100 | 13499 |
| 609 | 20250312 | 091300 | 15600229600 | 44150 | 44250 | 44250 | 44100 | 12749 |
| 610 | 20250312 | 091200 | 15036711125 | 44250 | 44200 | 44250 | 44150 | 11456 |
| 611 | 20250312 | 091100 | 14530365800 | 44150 | 43800 | 44200 | 43800 | 19737 |
| 612 | 20250312 | 091000 | 13662225375 | 43850 | 43700 | 43850 | 43650 | 18377 |
| 613 | 20250312 | 090900 | 12858457075 | 43700 | 43750 | 43750 | 43650 | 19061 |
| 614 | 20250312 | 090800 | 12026088500 | 43750 | 43750 | 43800 | 43700 | 9468 |
| 615 | 20250312 | 090700 | 11612106075 | 43800 | 43800 | 43850 | 43700 | 15624 |
| 616 | 20250312 | 090600 | 10928252200 | 43800 | 43900 | 43975 | 43750 | 13119 |
| 617 | 20250312 | 090500 | 10353175200 | 43900 | 43800 | 43900 | 43450 | 72222 |
| 618 | 20250312 | 090400 | 7202410675 | 43750 | 43850 | 43850 | 43700 | 30522 |
| 619 | 20250312 | 090300 | 5866367750 | 43850 | 43800 | 43850 | 43750 | 15532 |
| 620 | 20250312 | 090200 | 5185903300 | 43800 | 44000 | 44000 | 43750 | 31613 |
| 621 | 20250312 | 090100 | 3800314075 | 44000 | 44200 | 44250 | 44000 | 34719 |
| 622 | 20250312 | 090000 | 2267689125 | 44200 | 44250 | 44400 | 44200 | 51188 |