32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 3 | 20250313 | 185300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20250313 | 185200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20250313 | 185100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20250313 | 185000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20250313 | 184900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20250313 | 184800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20250313 | 184700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20250313 | 184600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20250313 | 184500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20250313 | 184400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20250313 | 184300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20250313 | 184200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20250313 | 184100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20250313 | 184000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20250313 | 183900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20250313 | 183800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20250313 | 183700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20250313 | 183600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20250313 | 183500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20250313 | 183400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20250313 | 183300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20250313 | 183200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20250313 | 183100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20250313 | 183000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20250313 | 182900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20250313 | 182800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20250313 | 182700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20250313 | 182600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20250313 | 182500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20250313 | 182400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 33 | 20250313 | 182300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20250313 | 182200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20250313 | 182100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20250313 | 182000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20250313 | 181900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20250313 | 181800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20250313 | 181700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20250313 | 181600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20250313 | 181500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20250313 | 181400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20250313 | 181300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20250313 | 181200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20250313 | 181100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20250313 | 181000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20250313 | 180900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20250313 | 180800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20250313 | 180700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20250313 | 180600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20250313 | 180500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20250313 | 180400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20250313 | 180300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20250313 | 180200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20250313 | 180100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20250313 | 180000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20250313 | 175900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20250313 | 175800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20250313 | 175700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20250313 | 175600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20250313 | 175500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20250313 | 175400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 63 | 20250313 | 175300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20250313 | 175200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20250313 | 175100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20250313 | 175000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20250313 | 174900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20250313 | 174800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20250313 | 174700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20250313 | 174600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20250313 | 174500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20250313 | 174400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20250313 | 174300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20250313 | 174200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20250313 | 174100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20250313 | 174000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20250313 | 173900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20250313 | 173800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20250313 | 173700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20250313 | 173600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20250313 | 173500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20250313 | 173400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20250313 | 173300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20250313 | 173200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20250313 | 173100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20250313 | 173000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20250313 | 172900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20250313 | 172800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20250313 | 172700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20250313 | 172600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20250313 | 172500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20250313 | 172400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 93 | 20250313 | 172300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20250313 | 172200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20250313 | 172100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20250313 | 172000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20250313 | 171900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20250313 | 171800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20250313 | 171700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20250313 | 171600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20250313 | 171500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20250313 | 171400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20250313 | 171300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20250313 | 171200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20250313 | 171100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20250313 | 171000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20250313 | 170900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20250313 | 170800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20250313 | 170700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20250313 | 170600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20250313 | 170500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20250313 | 170400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20250313 | 170300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20250313 | 170200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20250313 | 170100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20250313 | 170000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20250313 | 165900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20250313 | 165800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20250313 | 165700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20250313 | 165600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20250313 | 165500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20250313 | 165400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 123 | 20250313 | 165300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20250313 | 165200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20250313 | 165100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20250313 | 165000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20250313 | 164900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20250313 | 164800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20250313 | 164700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20250313 | 164600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20250313 | 164500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20250313 | 164400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20250313 | 164300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20250313 | 164200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20250313 | 164100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20250313 | 164000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20250313 | 163900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20250313 | 163800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20250313 | 163700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20250313 | 163600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20250313 | 163500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20250313 | 163400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20250313 | 163300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20250313 | 163200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20250313 | 163100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20250313 | 163000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20250313 | 162900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20250313 | 162800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20250313 | 162700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20250313 | 162600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20250313 | 162500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20250313 | 162400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 153 | 20250313 | 162300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20250313 | 162200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20250313 | 162100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20250313 | 162000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20250313 | 161900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20250313 | 161800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20250313 | 161700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20250313 | 161600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20250313 | 161500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20250313 | 161400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20250313 | 161300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20250313 | 161200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20250313 | 161100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20250313 | 161000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20250313 | 160900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20250313 | 160800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20250313 | 160700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20250313 | 160600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20250313 | 160500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20250313 | 160400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20250313 | 160300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20250313 | 160200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20250313 | 160100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20250313 | 160000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20250313 | 155900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20250313 | 155800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20250313 | 155700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20250313 | 155600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20250313 | 155500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20250313 | 155400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 183 | 20250313 | 155300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20250313 | 155200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20250313 | 155100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20250313 | 155000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20250313 | 154900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20250313 | 154800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20250313 | 154700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20250313 | 154600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20250313 | 154500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20250313 | 154400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20250313 | 154300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20250313 | 154200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20250313 | 154100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20250313 | 154000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20250313 | 153900 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20250313 | 153800 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20250313 | 153700 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20250313 | 153600 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20250313 | 153500 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20250313 | 153400 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20250313 | 153300 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20250313 | 153200 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20250313 | 153100 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20250313 | 153000 | 9661852925 | 34750 | 34750 | 34750 | 34750 | 32988 |
| 207 | 20250313 | 152900 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20250313 | 152800 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20250313 | 152700 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20250313 | 152600 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20250313 | 152500 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20250313 | 152400 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 213 | 20250313 | 152300 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20250313 | 152200 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20250313 | 152100 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20250313 | 152000 | 8515519925 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20250313 | 151900 | 8515519925 | 34650 | 34600 | 34650 | 34600 | 291 |
| 218 | 20250313 | 151800 | 8505449275 | 34650 | 34600 | 34650 | 34600 | 1353 |
| 219 | 20250313 | 151700 | 8458613725 | 34650 | 34600 | 34650 | 34600 | 564 |
| 220 | 20250313 | 151600 | 8439082350 | 34600 | 34625 | 34650 | 34600 | 1148 |
| 221 | 20250313 | 151500 | 8399311325 | 34650 | 34650 | 34650 | 34625 | 547 |
| 222 | 20250313 | 151400 | 8380361300 | 34650 | 34625 | 34650 | 34625 | 102 |
| 223 | 20250313 | 151300 | 8376827625 | 34650 | 34650 | 34650 | 34600 | 257 |
| 224 | 20250313 | 151200 | 8367924425 | 34600 | 34600 | 34650 | 34600 | 64 |
| 225 | 20250313 | 151100 | 8365707375 | 34650 | 34650 | 34650 | 34600 | 122 |
| 226 | 20250313 | 151000 | 8361480325 | 34650 | 34600 | 34650 | 34600 | 177 |
| 227 | 20250313 | 150900 | 8355347725 | 34650 | 34700 | 34700 | 34650 | 2541 |
| 228 | 20250313 | 150800 | 8267301725 | 34700 | 34650 | 34700 | 34650 | 114 |
| 229 | 20250313 | 150700 | 8263347175 | 34700 | 34700 | 34700 | 34650 | 230 |
| 230 | 20250313 | 150600 | 8255373975 | 34700 | 34675 | 34700 | 34650 | 141 |
| 231 | 20250313 | 150500 | 8250481775 | 34700 | 34700 | 34700 | 34650 | 176 |
| 232 | 20250313 | 150400 | 8244379150 | 34700 | 34675 | 34750 | 34650 | 332 |
| 233 | 20250313 | 150300 | 8232859225 | 34650 | 34700 | 34700 | 34650 | 67 |
| 234 | 20250313 | 150200 | 8230534625 | 34700 | 34700 | 34700 | 34650 | 74 |
| 235 | 20250313 | 150100 | 8227967300 | 34700 | 34700 | 34750 | 34700 | 660 |
| 236 | 20250313 | 150000 | 8205059500 | 34700 | 34750 | 34750 | 34700 | 105 |
| 237 | 20250313 | 145900 | 8201411700 | 34750 | 34700 | 34750 | 34675 | 931 |
| 238 | 20250313 | 145800 | 8169103200 | 34700 | 34700 | 34750 | 34650 | 848 |
| 239 | 20250313 | 145700 | 8139677250 | 34700 | 34750 | 34750 | 34700 | 1632 |
| 240 | 20250313 | 145600 | 8083036600 | 34700 | 34750 | 34750 | 34700 | 98 |
| 241 | 20250313 | 145500 | 8079632100 | 34700 | 34750 | 34750 | 34700 | 187 |
| 242 | 20250313 | 145400 | 8073135500 | 34750 | 34750 | 34750 | 34700 | 597 |
| 243 | 20250313 | 145300 | 8052413300 | 34750 | 34750 | 34750 | 34700 | 422 |
| 244 | 20250313 | 145200 | 8037767000 | 34750 | 34725 | 34750 | 34700 | 112 |
| 245 | 20250313 | 145100 | 8033875850 | 34750 | 34750 | 34750 | 34700 | 88 |
| 246 | 20250313 | 145000 | 8030817950 | 34750 | 34750 | 34750 | 34700 | 248 |
| 247 | 20250313 | 144900 | 8022202850 | 34750 | 34750 | 34750 | 34700 | 228 |
| 248 | 20250313 | 144800 | 8014281300 | 34750 | 34750 | 34750 | 34700 | 159 |
| 249 | 20250313 | 144700 | 8008756150 | 34750 | 34750 | 34800 | 34700 | 981 |
| 250 | 20250313 | 144600 | 7974699750 | 34800 | 34750 | 34800 | 34750 | 394 |
| 251 | 20250313 | 144500 | 7961007250 | 34800 | 34750 | 34800 | 34750 | 68 |
| 252 | 20250313 | 144400 | 7958643400 | 34750 | 34750 | 34750 | 34750 | 280 |
| 253 | 20250313 | 144300 | 7948913400 | 34750 | 34800 | 34800 | 34750 | 212 |
| 254 | 20250313 | 144200 | 7941546300 | 34800 | 34800 | 34800 | 34750 | 248 |
| 255 | 20250313 | 144100 | 7932922250 | 34800 | 34800 | 34800 | 34700 | 841 |
| 256 | 20250313 | 144000 | 7903711500 | 34800 | 34800 | 34800 | 34750 | 84 |
| 257 | 20250313 | 143900 | 7900788350 | 34800 | 34750 | 34800 | 34700 | 1287 |
| 258 | 20250313 | 143800 | 7856094450 | 34800 | 34800 | 34800 | 34800 | 4 |
| 259 | 20250313 | 143700 | 7855955250 | 34800 | 34800 | 34800 | 34800 | 71 |
| 260 | 20250313 | 143600 | 7853484450 | 34800 | 34775 | 34800 | 34750 | 541 |
| 261 | 20250313 | 143500 | 7834658500 | 34800 | 34750 | 34800 | 34750 | 348 |
| 262 | 20250313 | 143400 | 7822565200 | 34800 | 34800 | 34800 | 34750 | 64 |
| 263 | 20250313 | 143300 | 7820338250 | 34800 | 34800 | 34800 | 34750 | 89 |
| 264 | 20250313 | 143200 | 7817241650 | 34800 | 34800 | 34800 | 34750 | 386 |
| 265 | 20250313 | 143100 | 7803824600 | 34800 | 34775 | 34800 | 34775 | 209 |
| 266 | 20250313 | 143000 | 7796551425 | 34800 | 34750 | 34800 | 34750 | 107 |
| 267 | 20250313 | 142900 | 7792830025 | 34800 | 34800 | 34800 | 34750 | 73 |
| 268 | 20250313 | 142800 | 7790290425 | 34750 | 34800 | 34800 | 34750 | 17 |
| 269 | 20250313 | 142700 | 7789699525 | 34750 | 34750 | 34800 | 34700 | 1463 |
| 270 | 20250313 | 142600 | 7738882025 | 34700 | 34700 | 34750 | 34700 | 83 |
| 271 | 20250313 | 142500 | 7735999325 | 34750 | 34750 | 34750 | 34700 | 499 |
| 272 | 20250313 | 142400 | 7718669475 | 34700 | 34750 | 34750 | 34700 | 196 |
| 273 | 20250313 | 142300 | 7711865925 | 34700 | 34700 | 34750 | 34700 | 456 |
| 274 | 20250313 | 142200 | 7696042575 | 34750 | 34750 | 34750 | 34700 | 70 |
| 275 | 20250313 | 142100 | 7693611175 | 34750 | 34700 | 34750 | 34700 | 534 |
| 276 | 20250313 | 142000 | 7675078975 | 34750 | 34750 | 34800 | 34750 | 209 |
| 277 | 20250313 | 141900 | 7667815975 | 34750 | 34750 | 34750 | 34750 | 615 |
| 278 | 20250313 | 141800 | 7646444725 | 34750 | 34750 | 34800 | 34750 | 815 |
| 279 | 20250313 | 141700 | 7618120725 | 34750 | 34800 | 34850 | 34750 | 1281 |
| 280 | 20250313 | 141600 | 7573549575 | 34750 | 34800 | 34800 | 34750 | 831 |
| 281 | 20250313 | 141500 | 7544634575 | 34800 | 34800 | 34850 | 34750 | 767 |
| 282 | 20250313 | 141400 | 7517947925 | 34800 | 34750 | 34800 | 34750 | 392 |
| 283 | 20250313 | 141300 | 7504323625 | 34750 | 34700 | 34750 | 34700 | 241 |
| 284 | 20250313 | 141200 | 7495955375 | 34700 | 34700 | 34750 | 34700 | 969 |
| 285 | 20250313 | 141100 | 7462329575 | 34750 | 34725 | 34750 | 34700 | 68 |
| 286 | 20250313 | 141000 | 7459968175 | 34725 | 34750 | 34750 | 34700 | 529 |
| 287 | 20250313 | 140900 | 7441587325 | 34750 | 34750 | 34800 | 34750 | 105 |
| 288 | 20250313 | 140800 | 7437936175 | 34800 | 34750 | 34800 | 34750 | 6 |
| 289 | 20250313 | 140700 | 7437727425 | 34750 | 34800 | 34800 | 34750 | 122 |
| 290 | 20250313 | 140600 | 7433484450 | 34800 | 34800 | 34800 | 34750 | 278 |
| 291 | 20250313 | 140500 | 7423815150 | 34750 | 34800 | 34800 | 34750 | 175 |
| 292 | 20250313 | 140400 | 7417733650 | 34800 | 34750 | 34850 | 34750 | 324 |
| 293 | 20250313 | 140300 | 7406458000 | 34800 | 34800 | 34850 | 34750 | 422 |
| 294 | 20250313 | 140200 | 7391784950 | 34850 | 34800 | 34850 | 34800 | 260 |
| 295 | 20250313 | 140100 | 7382735050 | 34800 | 34850 | 34850 | 34800 | 102 |
| 296 | 20250313 | 140000 | 7379181950 | 34850 | 34850 | 34900 | 34800 | 397 |
| 297 | 20250313 | 135900 | 7365361200 | 34850 | 34850 | 34950 | 34850 | 62 |
| 298 | 20250313 | 135800 | 7363199100 | 34850 | 35000 | 35000 | 34850 | 17 |
| 299 | 20250313 | 135700 | 7362606000 | 34850 | 34900 | 35000 | 34850 | 66 |
| 300 | 20250313 | 135600 | 7360301800 | 34900 | 34900 | 35000 | 34800 | 664 |
| 301 | 20250313 | 135500 | 7337100300 | 34900 | 34875 | 35000 | 34850 | 441 |
| 302 | 20250313 | 135400 | 7321683775 | 34850 | 34950 | 34950 | 34850 | 417 |
| 303 | 20250313 | 135300 | 7307121425 | 34950 | 34900 | 34950 | 34800 | 749 |
| 304 | 20250313 | 135200 | 7281000425 | 34900 | 34850 | 34900 | 34800 | 193 |
| 305 | 20250313 | 135100 | 7274273075 | 34850 | 34900 | 34900 | 34800 | 654 |
| 306 | 20250313 | 135000 | 7251500525 | 34900 | 34850 | 34950 | 34800 | 646 |
| 307 | 20250313 | 134900 | 7228998225 | 34850 | 34900 | 34900 | 34850 | 283 |
| 308 | 20250313 | 134800 | 7219126075 | 34900 | 34800 | 34900 | 34800 | 321 |
| 309 | 20250313 | 134700 | 7207939875 | 34800 | 34800 | 34850 | 34800 | 408 |
| 310 | 20250313 | 134600 | 7193733675 | 34800 | 34800 | 34800 | 34750 | 339 |
| 311 | 20250313 | 134500 | 7181938425 | 34750 | 34800 | 34850 | 34750 | 180 |
| 312 | 20250313 | 134400 | 7175674825 | 34800 | 34800 | 34800 | 34750 | 486 |
| 313 | 20250313 | 134300 | 7158763925 | 34800 | 34800 | 34800 | 34750 | 602 |
| 314 | 20250313 | 134200 | 7137834775 | 34800 | 34800 | 34800 | 34750 | 599 |
| 315 | 20250313 | 134100 | 7116990225 | 34850 | 34850 | 34950 | 34800 | 657 |
| 316 | 20250313 | 134000 | 7094108225 | 34900 | 34900 | 34950 | 34850 | 172 |
| 317 | 20250313 | 133900 | 7088106425 | 34900 | 34850 | 34900 | 34800 | 243 |
| 318 | 20250313 | 133800 | 7079630125 | 34850 | 34850 | 34900 | 34850 | 1010 |
| 319 | 20250313 | 133700 | 7044417725 | 34850 | 34850 | 34900 | 34850 | 169 |
| 320 | 20250313 | 133600 | 7038521175 | 34900 | 34850 | 34900 | 34850 | 344 |
| 321 | 20250313 | 133500 | 7026521675 | 34900 | 34875 | 34900 | 34850 | 301 |
| 322 | 20250313 | 133400 | 7016025100 | 34850 | 34900 | 34900 | 34850 | 229 |
| 323 | 20250313 | 133300 | 7008035650 | 34900 | 34950 | 35000 | 34850 | 578 |
| 324 | 20250313 | 133200 | 6987857850 | 34950 | 34950 | 34975 | 34900 | 517 |
| 325 | 20250313 | 133100 | 6969794750 | 34950 | 34950 | 35050 | 34900 | 167 |
| 326 | 20250313 | 133000 | 6963951250 | 34950 | 34900 | 35050 | 34900 | 199 |
| 327 | 20250313 | 132900 | 6956989050 | 34950 | 35000 | 35000 | 34950 | 413 |
| 328 | 20250313 | 132800 | 6942544850 | 35000 | 35000 | 35000 | 34900 | 255 |
| 329 | 20250313 | 132700 | 6933625900 | 34900 | 35000 | 35000 | 34900 | 377 |
| 330 | 20250313 | 132600 | 6920454325 | 34950 | 34950 | 35000 | 34900 | 211 |
| 331 | 20250313 | 132500 | 6913075725 | 34900 | 35000 | 35050 | 34900 | 623 |
| 332 | 20250313 | 132400 | 6891302275 | 35000 | 35000 | 35000 | 34950 | 341 |
| 333 | 20250313 | 132300 | 6879370425 | 34950 | 34950 | 35000 | 34900 | 204 |
| 334 | 20250313 | 132200 | 6872235475 | 34950 | 35000 | 35000 | 34950 | 1312 |
| 335 | 20250313 | 132100 | 6826316125 | 35000 | 34950 | 35000 | 34900 | 295 |
| 336 | 20250313 | 132000 | 6815998575 | 34950 | 35000 | 35000 | 34900 | 145 |
| 337 | 20250313 | 131900 | 6810925125 | 35000 | 34950 | 35000 | 34900 | 686 |
| 338 | 20250313 | 131800 | 6786948175 | 34900 | 35000 | 35000 | 34900 | 543 |
| 339 | 20250313 | 131700 | 6767951400 | 35000 | 34950 | 35000 | 34950 | 182 |
| 340 | 20250313 | 131600 | 6761582000 | 35000 | 34950 | 35000 | 34900 | 278 |
| 341 | 20250313 | 131500 | 6751864150 | 34950 | 34900 | 34950 | 34900 | 196 |
| 342 | 20250313 | 131400 | 6745016750 | 34900 | 34850 | 34950 | 34850 | 187 |
| 343 | 20250313 | 131300 | 6738489450 | 34850 | 34900 | 34900 | 34800 | 592 |
| 344 | 20250313 | 131200 | 6717849800 | 34850 | 35000 | 35000 | 34850 | 819 |
| 345 | 20250313 | 131100 | 6689254600 | 35000 | 35000 | 35000 | 34950 | 171 |
| 346 | 20250313 | 131000 | 6683270450 | 34950 | 34950 | 35000 | 34900 | 243 |
| 347 | 20250313 | 130900 | 6674770150 | 34950 | 34950 | 35000 | 34950 | 941 |
| 348 | 20250313 | 130800 | 6641854400 | 34950 | 34950 | 34950 | 34900 | 336 |
| 349 | 20250313 | 130700 | 6630111800 | 34950 | 34950 | 34950 | 34900 | 184 |
| 350 | 20250313 | 130600 | 6623682700 | 34900 | 34900 | 34950 | 34850 | 367 |
| 351 | 20250313 | 130500 | 6610871350 | 34900 | 34800 | 34950 | 34800 | 506 |
| 352 | 20250313 | 130400 | 6593225450 | 34800 | 34800 | 34850 | 34800 | 1599 |
| 353 | 20250313 | 130300 | 6537571950 | 34800 | 34800 | 34850 | 34800 | 160 |
| 354 | 20250313 | 130200 | 6531997400 | 34850 | 34850 | 34850 | 34800 | 199 |
| 355 | 20250313 | 130100 | 6525062900 | 34850 | 34850 | 34850 | 34800 | 412 |
| 356 | 20250313 | 130000 | 6510716050 | 34800 | 34900 | 34950 | 34800 | 1597 |
| 357 | 20250313 | 125900 | 6455056800 | 34850 | 34850 | 34950 | 34850 | 435 |
| 358 | 20250313 | 125800 | 6439870725 | 34850 | 34950 | 34950 | 34850 | 651 |
| 359 | 20250313 | 125700 | 6417142075 | 34950 | 34900 | 34950 | 34900 | 181 |
| 360 | 20250313 | 125600 | 6410818225 | 34850 | 34900 | 34950 | 34850 | 221 |
| 361 | 20250313 | 125500 | 6403101925 | 34900 | 34900 | 34950 | 34850 | 759 |
| 362 | 20250313 | 125400 | 6376615175 | 34850 | 34900 | 34900 | 34850 | 260 |
| 363 | 20250313 | 125300 | 6367543375 | 34850 | 34900 | 34950 | 34850 | 1457 |
| 364 | 20250313 | 125200 | 6316694175 | 34900 | 34900 | 34950 | 34900 | 167 |
| 365 | 20250313 | 125100 | 6310858975 | 34950 | 34950 | 34950 | 34900 | 609 |
| 366 | 20250313 | 125000 | 6289594875 | 34900 | 35000 | 35000 | 34900 | 769 |
| 367 | 20250313 | 124900 | 6262714575 | 35000 | 35000 | 35100 | 34950 | 169 |
| 368 | 20250313 | 124800 | 6256797175 | 35000 | 35050 | 35050 | 34950 | 340 |
| 369 | 20250313 | 124700 | 6244900375 | 35000 | 35050 | 35050 | 34950 | 263 |
| 370 | 20250313 | 124600 | 6235689475 | 35050 | 35050 | 35050 | 35000 | 161 |
| 371 | 20250313 | 124500 | 6230046925 | 35050 | 35000 | 35050 | 35000 | 228 |
| 372 | 20250313 | 124400 | 6222060175 | 35050 | 35050 | 35050 | 35000 | 247 |
| 373 | 20250313 | 124300 | 6213406125 | 34950 | 35000 | 35050 | 34900 | 661 |
| 374 | 20250313 | 124200 | 6190317125 | 34900 | 34950 | 35100 | 34900 | 421 |
| 375 | 20250313 | 124100 | 6175593175 | 34900 | 35000 | 35100 | 34900 | 1628 |
| 376 | 20250313 | 124000 | 6118732075 | 34950 | 34900 | 35100 | 34900 | 347 |
| 377 | 20250313 | 123900 | 6106570575 | 34950 | 34950 | 35100 | 34900 | 260 |
| 378 | 20250313 | 123800 | 6097472725 | 34950 | 34950 | 34950 | 34900 | 377 |
| 379 | 20250313 | 123700 | 6084297225 | 34900 | 34950 | 35000 | 34900 | 207 |
| 380 | 20250313 | 123600 | 6077063925 | 34950 | 34950 | 35050 | 34900 | 974 |
| 381 | 20250313 | 123500 | 6043016325 | 35000 | 35000 | 35000 | 34950 | 368 |
| 382 | 20250313 | 123400 | 6030147525 | 35000 | 35000 | 35000 | 34950 | 287 |
| 383 | 20250313 | 123300 | 6020109125 | 35000 | 34950 | 35000 | 34950 | 299 |
| 384 | 20250313 | 123200 | 6009649975 | 35000 | 35050 | 35050 | 34950 | 1432 |
| 385 | 20250313 | 123100 | 5959534775 | 35000 | 35050 | 35050 | 35000 | 175 |
| 386 | 20250313 | 123000 | 5953402325 | 35050 | 35000 | 35050 | 35000 | 170 |
| 387 | 20250313 | 122900 | 5947445125 | 35050 | 35050 | 35050 | 35000 | 190 |
| 388 | 20250313 | 122800 | 5940785975 | 35050 | 35100 | 35150 | 35050 | 476 |
| 389 | 20250313 | 122700 | 5924087425 | 35050 | 35100 | 35150 | 35050 | 305 |
| 390 | 20250313 | 122600 | 5913375475 | 35100 | 35150 | 35200 | 35100 | 437 |
| 391 | 20250313 | 122500 | 5898023825 | 35150 | 35150 | 35150 | 35050 | 351 |
| 392 | 20250313 | 122400 | 5885695825 | 35150 | 35150 | 35150 | 35050 | 268 |
| 393 | 20250313 | 122300 | 5876283775 | 35150 | 35100 | 35200 | 35100 | 280 |
| 394 | 20250313 | 122200 | 5866442975 | 35100 | 35150 | 35150 | 35100 | 185 |
| 395 | 20250313 | 122100 | 5859940775 | 35100 | 35150 | 35150 | 35100 | 617 |
| 396 | 20250313 | 122000 | 5838272125 | 35150 | 35150 | 35150 | 35100 | 276 |
| 397 | 20250313 | 121900 | 5828573175 | 35150 | 35100 | 35150 | 35100 | 281 |
| 398 | 20250313 | 121800 | 5818697475 | 35150 | 35100 | 35150 | 35100 | 491 |
| 399 | 20250313 | 121700 | 5801454475 | 35100 | 35100 | 35150 | 35100 | 498 |
| 400 | 20250313 | 121600 | 5783974575 | 35100 | 35100 | 35100 | 35050 | 493 |
| 401 | 20250313 | 121500 | 5766671625 | 35100 | 35100 | 35100 | 35050 | 198 |
| 402 | 20250313 | 121400 | 5759722475 | 35100 | 35100 | 35100 | 35050 | 216 |
| 403 | 20250313 | 121300 | 5752142325 | 35100 | 35100 | 35100 | 35050 | 189 |
| 404 | 20250313 | 121200 | 5745510625 | 35050 | 35100 | 35100 | 35050 | 250 |
| 405 | 20250313 | 121100 | 5736741975 | 35100 | 35050 | 35150 | 35000 | 204 |
| 406 | 20250313 | 121000 | 5729588375 | 35000 | 35050 | 35150 | 34950 | 4337 |
| 407 | 20250313 | 120900 | 5577763525 | 35100 | 35100 | 35150 | 35050 | 165 |
| 408 | 20250313 | 120800 | 5571966225 | 35050 | 35050 | 35150 | 35050 | 330 |
| 409 | 20250313 | 120700 | 5560381425 | 35100 | 35050 | 35100 | 35050 | 2772 |
| 410 | 20250313 | 120600 | 5463166325 | 35100 | 35100 | 35100 | 35050 | 162 |
| 411 | 20250313 | 120500 | 5457480675 | 35050 | 35100 | 35100 | 35050 | 185 |
| 412 | 20250313 | 120400 | 5450988525 | 35050 | 35150 | 35250 | 35050 | 1781 |
| 413 | 20250313 | 120300 | 5388475075 | 35100 | 35150 | 35150 | 35100 | 583 |
| 414 | 20250313 | 120200 | 5368002625 | 35150 | 35200 | 35250 | 35100 | 1032 |
| 415 | 20250313 | 120100 | 5331705025 | 35200 | 35200 | 35250 | 35200 | 252 |
| 416 | 20250313 | 120000 | 5322825225 | 35250 | 35250 | 35250 | 35150 | 652 |
| 417 | 20250313 | 115900 | 5299878575 | 35200 | 35250 | 35250 | 35150 | 490 |
| 418 | 20250313 | 115800 | 5282625875 | 35250 | 35250 | 35250 | 35200 | 371 |
| 419 | 20250313 | 115700 | 5269556325 | 35250 | 35250 | 35250 | 35200 | 223 |
| 420 | 20250313 | 115600 | 5261696725 | 35200 | 35200 | 35250 | 35200 | 249 |
| 421 | 20250313 | 115500 | 5252924625 | 35250 | 35300 | 35300 | 35200 | 543 |
| 422 | 20250313 | 115400 | 5233773475 | 35300 | 35300 | 35300 | 35250 | 201 |
| 423 | 20250313 | 115300 | 5226679775 | 35300 | 35300 | 35300 | 35250 | 288 |
| 424 | 20250313 | 115200 | 5216513925 | 35300 | 35250 | 35300 | 35250 | 448 |
| 425 | 20250313 | 115100 | 5200712875 | 35250 | 35250 | 35250 | 35200 | 303 |
| 426 | 20250313 | 115000 | 5190033325 | 35250 | 35250 | 35300 | 35150 | 391 |
| 427 | 20250313 | 114900 | 5176260275 | 35200 | 35250 | 35300 | 35200 | 254 |
| 428 | 20250313 | 114800 | 5167307425 | 35200 | 35200 | 35300 | 35150 | 246 |
| 429 | 20250313 | 114700 | 5158637125 | 35200 | 35250 | 35300 | 35200 | 570 |
| 430 | 20250313 | 114600 | 5138556875 | 35250 | 35250 | 35300 | 35200 | 236 |
| 431 | 20250313 | 114500 | 5130233325 | 35200 | 35250 | 35300 | 35200 | 214 |
| 432 | 20250313 | 114400 | 5122685675 | 35200 | 35250 | 35300 | 35200 | 363 |
| 433 | 20250313 | 114300 | 5109890375 | 35250 | 35250 | 35300 | 35200 | 281 |
| 434 | 20250313 | 114200 | 5099985875 | 35250 | 35200 | 35250 | 35150 | 776 |
| 435 | 20250313 | 114100 | 5072669875 | 35200 | 35200 | 35200 | 35150 | 240 |
| 436 | 20250313 | 114000 | 5064223925 | 35200 | 35200 | 35200 | 35150 | 1102 |
| 437 | 20250313 | 113900 | 5025434075 | 35150 | 35150 | 35200 | 35150 | 525 |
| 438 | 20250313 | 113800 | 5006973275 | 35150 | 35200 | 35200 | 35150 | 283 |
| 439 | 20250313 | 113700 | 4997012375 | 35200 | 35150 | 35200 | 35150 | 396 |
| 440 | 20250313 | 113600 | 4983084125 | 35150 | 35150 | 35200 | 35150 | 527 |
| 441 | 20250313 | 113500 | 4964550075 | 35150 | 35200 | 35200 | 35150 | 504 |
| 442 | 20250313 | 113400 | 4946809675 | 35150 | 35200 | 35200 | 35150 | 818 |
| 443 | 20250313 | 113300 | 4918017575 | 35200 | 35200 | 35200 | 35150 | 216 |
| 444 | 20250313 | 113200 | 4910414925 | 35150 | 35150 | 35250 | 35150 | 440 |
| 445 | 20250313 | 113100 | 4894935025 | 35200 | 35200 | 35250 | 35150 | 336 |
| 446 | 20250313 | 113000 | 4883102925 | 35200 | 35250 | 35350 | 35150 | 1278 |
| 447 | 20250313 | 112900 | 4838100725 | 35250 | 35200 | 35350 | 35200 | 170 |
| 448 | 20250313 | 112800 | 4832101125 | 35200 | 35350 | 35400 | 35200 | 498 |
| 449 | 20250313 | 112700 | 4814536425 | 35300 | 35350 | 35350 | 35300 | 536 |
| 450 | 20250313 | 112600 | 4795605975 | 35350 | 35350 | 35350 | 35300 | 198 |
| 451 | 20250313 | 112500 | 4788608625 | 35350 | 35300 | 35350 | 35250 | 282 |
| 452 | 20250313 | 112400 | 4778653775 | 35300 | 35300 | 35300 | 35250 | 228 |
| 453 | 20250313 | 112300 | 4770605725 | 35250 | 35250 | 35300 | 35200 | 915 |
| 454 | 20250313 | 112200 | 4738348525 | 35250 | 35400 | 35400 | 35250 | 1447 |
| 455 | 20250313 | 112100 | 4687246525 | 35400 | 35400 | 35400 | 35350 | 231 |
| 456 | 20250313 | 112000 | 4679070625 | 35400 | 35350 | 35450 | 35350 | 1341 |
| 457 | 20250313 | 111900 | 4631590275 | 35400 | 35400 | 35400 | 35350 | 246 |
| 458 | 20250313 | 111800 | 4622885075 | 35400 | 35450 | 35450 | 35350 | 697 |
| 459 | 20250313 | 111700 | 4598203925 | 35400 | 35400 | 35450 | 35400 | 197 |
| 460 | 20250313 | 111600 | 4591221325 | 35450 | 35450 | 35450 | 35400 | 411 |
| 461 | 20250313 | 111500 | 4576652725 | 35450 | 35400 | 35500 | 35400 | 232 |
| 462 | 20250313 | 111400 | 4568427025 | 35450 | 35500 | 35500 | 35450 | 641 |
| 463 | 20250313 | 111300 | 4545690975 | 35500 | 35500 | 35550 | 35500 | 218 |
| 464 | 20250313 | 111200 | 4537943525 | 35500 | 35550 | 35600 | 35500 | 982 |
| 465 | 20250313 | 111100 | 4503061475 | 35550 | 35600 | 35600 | 35550 | 500 |
| 466 | 20250313 | 111000 | 4485276025 | 35600 | 35600 | 35600 | 35550 | 223 |
| 467 | 20250313 | 110900 | 4477339325 | 35600 | 35600 | 35650 | 35550 | 1293 |
| 468 | 20250313 | 110800 | 4431323650 | 35650 | 35600 | 35650 | 35600 | 414 |
| 469 | 20250313 | 110700 | 4416566750 | 35650 | 35650 | 35700 | 35600 | 1373 |
| 470 | 20250313 | 110600 | 4367618900 | 35600 | 35650 | 35650 | 35600 | 353 |
| 471 | 20250313 | 110500 | 4355035750 | 35650 | 35650 | 35650 | 35600 | 274 |
| 472 | 20250313 | 110400 | 4345269200 | 35650 | 35600 | 35650 | 35600 | 522 |
| 473 | 20250313 | 110300 | 4326660525 | 35650 | 35600 | 35700 | 35600 | 3447 |
| 474 | 20250313 | 110200 | 4203765425 | 35650 | 35650 | 35650 | 35600 | 627 |
| 475 | 20250313 | 110100 | 4181413175 | 35600 | 35600 | 35650 | 35550 | 1448 |
| 476 | 20250313 | 110000 | 4129869275 | 35550 | 35550 | 35600 | 35550 | 1417 |
| 477 | 20250313 | 105900 | 4079465875 | 35550 | 35500 | 35550 | 35450 | 918 |
| 478 | 20250313 | 105800 | 4046873075 | 35500 | 35500 | 35550 | 35450 | 502 |
| 479 | 20250313 | 105700 | 4029046075 | 35500 | 35350 | 35500 | 35350 | 2206 |
| 480 | 20250313 | 105600 | 3950885375 | 35350 | 35350 | 35400 | 35350 | 96 |
| 481 | 20250313 | 105500 | 3947491075 | 35400 | 35300 | 35400 | 35300 | 132 |
| 482 | 20250313 | 105400 | 3942824775 | 35350 | 35350 | 35400 | 35300 | 113 |
| 483 | 20250313 | 105300 | 3938829825 | 35350 | 35350 | 35400 | 35350 | 140 |
| 484 | 20250313 | 105200 | 3933880175 | 35350 | 35350 | 35400 | 35300 | 133 |
| 485 | 20250313 | 105100 | 3929179225 | 35400 | 35400 | 35400 | 35350 | 124 |
| 486 | 20250313 | 105000 | 3924790475 | 35350 | 35400 | 35400 | 35350 | 374 |
| 487 | 20250313 | 104900 | 3911553525 | 35400 | 35350 | 35400 | 35350 | 288 |
| 488 | 20250313 | 104800 | 3901372125 | 35350 | 35375 | 35375 | 35350 | 335 |
| 489 | 20250313 | 104700 | 3889529425 | 35400 | 35350 | 35400 | 35350 | 1331 |
| 490 | 20250313 | 104600 | 3842478425 | 35350 | 35300 | 35350 | 35300 | 462 |
| 491 | 20250313 | 104500 | 3826167225 | 35300 | 35300 | 35300 | 35250 | 14 |
| 492 | 20250313 | 104400 | 3825673075 | 35300 | 35350 | 35350 | 35250 | 1009 |
| 493 | 20250313 | 104300 | 3790054675 | 35350 | 35300 | 35350 | 35300 | 181 |
| 494 | 20250313 | 104200 | 3783663675 | 35350 | 35350 | 35350 | 35350 | 395 |
| 495 | 20250313 | 104100 | 3769700425 | 35400 | 35400 | 35400 | 35350 | 217 |
| 496 | 20250313 | 104000 | 3762018675 | 35400 | 35400 | 35400 | 35350 | 9 |
| 497 | 20250313 | 103900 | 3761700175 | 35400 | 35375 | 35400 | 35350 | 203 |
| 498 | 20250313 | 103800 | 3754523625 | 35375 | 35400 | 35400 | 35375 | 793 |
| 499 | 20250313 | 103700 | 3726451475 | 35400 | 35400 | 35400 | 35375 | 25 |
| 500 | 20250313 | 103600 | 3725566525 | 35400 | 35400 | 35400 | 35375 | 108 |
| 501 | 20250313 | 103500 | 3721743475 | 35400 | 35400 | 35400 | 35350 | 64 |
| 502 | 20250313 | 103400 | 3719477925 | 35400 | 35350 | 35400 | 35350 | 306 |
| 503 | 20250313 | 103300 | 3708651375 | 35350 | 35300 | 35350 | 35275 | 559 |
| 504 | 20250313 | 103200 | 3688916025 | 35250 | 35200 | 35250 | 35200 | 771 |
| 505 | 20250313 | 103100 | 3661767025 | 35200 | 35250 | 35250 | 35200 | 5 |
| 506 | 20250313 | 103000 | 3661590875 | 35250 | 35200 | 35250 | 35200 | 71 |
| 507 | 20250313 | 102900 | 3659091125 | 35200 | 35250 | 35250 | 35200 | 39 |
| 508 | 20250313 | 102800 | 3657717075 | 35250 | 35250 | 35250 | 35250 | 42 |
| 509 | 20250313 | 102700 | 3656236575 | 35250 | 35200 | 35250 | 35200 | 132 |
| 510 | 20250313 | 102600 | 3651589925 | 35250 | 35200 | 35250 | 35200 | 261 |
| 511 | 20250313 | 102500 | 3642397225 | 35200 | 35200 | 35300 | 35200 | 679 |
| 512 | 20250313 | 102400 | 3618493975 | 35200 | 35250 | 35250 | 35200 | 101 |
| 513 | 20250313 | 102300 | 3614936225 | 35250 | 35200 | 35300 | 35200 | 32 |
| 514 | 20250313 | 102200 | 3613807975 | 35250 | 35250 | 35250 | 35250 | 27 |
| 515 | 20250313 | 102100 | 3612856225 | 35300 | 35200 | 35300 | 35200 | 151 |
| 516 | 20250313 | 102000 | 3607531425 | 35250 | 35250 | 35250 | 35250 | 44 |
| 517 | 20250313 | 101900 | 3605980425 | 35250 | 35250 | 35250 | 35200 | 13 |
| 518 | 20250313 | 101800 | 3605522275 | 35250 | 35200 | 35250 | 35200 | 104 |
| 519 | 20250313 | 101700 | 3601861275 | 35200 | 35250 | 35250 | 35200 | 175 |
| 520 | 20250313 | 101600 | 3595693525 | 35200 | 35150 | 35250 | 35150 | 147 |
| 521 | 20250313 | 101500 | 3590523525 | 35200 | 35300 | 35300 | 35200 | 4549 |
| 522 | 20250313 | 101400 | 3430039075 | 35300 | 35250 | 35300 | 35250 | 289 |
| 523 | 20250313 | 101300 | 3419849825 | 35250 | 35200 | 35250 | 35200 | 446 |
| 524 | 20250313 | 101200 | 3404147025 | 35200 | 35200 | 35200 | 35200 | 150 |
| 525 | 20250313 | 101100 | 3398867025 | 35200 | 35200 | 35200 | 35150 | 140 |
| 526 | 20250313 | 101000 | 3393942575 | 35150 | 35200 | 35200 | 35150 | 1374 |
| 527 | 20250313 | 100900 | 3345580325 | 35250 | 35200 | 35250 | 35200 | 139 |
| 528 | 20250313 | 100800 | 3340687375 | 35200 | 35150 | 35200 | 35150 | 554 |
| 529 | 20250313 | 100700 | 3321193075 | 35150 | 35200 | 35200 | 35150 | 165 |
| 530 | 20250313 | 100600 | 3315392425 | 35200 | 35200 | 35200 | 35150 | 154 |
| 531 | 20250313 | 100500 | 3309973125 | 35150 | 35150 | 35150 | 35150 | 111 |
| 532 | 20250313 | 100400 | 3306071475 | 35150 | 35100 | 35150 | 35100 | 354 |
| 533 | 20250313 | 100300 | 3293632775 | 35150 | 35150 | 35200 | 35150 | 685 |
| 534 | 20250313 | 100200 | 3269554775 | 35200 | 35200 | 35200 | 35150 | 474 |
| 535 | 20250313 | 100100 | 3252879975 | 35200 | 35250 | 35250 | 35200 | 1103 |
| 536 | 20250313 | 100000 | 3214042575 | 35300 | 35300 | 35300 | 35250 | 139 |
| 537 | 20250313 | 095900 | 3209138575 | 35350 | 35350 | 35350 | 35300 | 630 |
| 538 | 20250313 | 095800 | 3186898725 | 35350 | 35450 | 35450 | 35350 | 315 |
| 539 | 20250313 | 095700 | 3175763375 | 35450 | 35450 | 35450 | 35400 | 874 |
| 540 | 20250313 | 095600 | 3144820325 | 35450 | 35300 | 35450 | 35300 | 1483 |
| 541 | 20250313 | 095500 | 3092360775 | 35350 | 35250 | 35350 | 35250 | 70 |
| 542 | 20250313 | 095400 | 3089886575 | 35250 | 35350 | 35350 | 35250 | 306 |
| 543 | 20250313 | 095300 | 3079076125 | 35300 | 35350 | 35350 | 35300 | 145 |
| 544 | 20250313 | 095200 | 3073950575 | 35350 | 35250 | 35350 | 35250 | 90 |
| 545 | 20250313 | 095100 | 3070777875 | 35250 | 35300 | 35350 | 35250 | 1000 |
| 546 | 20250313 | 095000 | 3035449975 | 35300 | 35300 | 35300 | 35200 | 6107 |
| 547 | 20250313 | 094900 | 2820375775 | 35300 | 35300 | 35300 | 35250 | 822 |
| 548 | 20250313 | 094800 | 2791372975 | 35350 | 35300 | 35350 | 35300 | 97 |
| 549 | 20250313 | 094700 | 2787948125 | 35300 | 35350 | 35350 | 35300 | 977 |
| 550 | 20250313 | 094600 | 2753431775 | 35400 | 35400 | 35400 | 35350 | 103 |
| 551 | 20250313 | 094500 | 2749785625 | 35400 | 35400 | 35400 | 35350 | 129 |
| 552 | 20250313 | 094400 | 2745221075 | 35400 | 35400 | 35500 | 35400 | 877 |
| 553 | 20250313 | 094300 | 2714175075 | 35400 | 35450 | 35450 | 35400 | 181 |
| 554 | 20250313 | 094200 | 2707759775 | 35450 | 35450 | 35450 | 35400 | 511 |
| 555 | 20250313 | 094100 | 2689662025 | 35450 | 35450 | 35450 | 35450 | 26 |
| 556 | 20250313 | 094000 | 2688740325 | 35450 | 35400 | 35450 | 35350 | 1320 |
| 557 | 20250313 | 093900 | 2642006825 | 35400 | 35350 | 35400 | 35350 | 433 |
| 558 | 20250313 | 093800 | 2626696025 | 35350 | 35300 | 35350 | 35300 | 126 |
| 559 | 20250313 | 093700 | 2622247175 | 35275 | 35300 | 35300 | 35250 | 206 |
| 560 | 20250313 | 093600 | 2614978750 | 35300 | 35300 | 35300 | 35250 | 409 |
| 561 | 20250313 | 093500 | 2600552350 | 35300 | 35400 | 35400 | 35275 | 3797 |
| 562 | 20250313 | 093400 | 2466325550 | 35400 | 35525 | 35525 | 35400 | 1181 |
| 563 | 20250313 | 093300 | 2424445975 | 35550 | 35550 | 35550 | 35500 | 69 |
| 564 | 20250313 | 093200 | 2421995975 | 35550 | 35600 | 35650 | 35500 | 437 |
| 565 | 20250313 | 093100 | 2406453775 | 35650 | 35650 | 35650 | 35600 | 1274 |
| 566 | 20250313 | 093000 | 2361039975 | 35600 | 35675 | 35750 | 35550 | 5295 |
| 567 | 20250313 | 092900 | 2172183275 | 35700 | 35650 | 35700 | 35600 | 1335 |
| 568 | 20250313 | 092800 | 2124624225 | 35650 | 35650 | 35700 | 35600 | 1406 |
| 569 | 20250313 | 092700 | 2074500175 | 35700 | 35650 | 35700 | 35650 | 743 |
| 570 | 20250313 | 092600 | 2047992275 | 35650 | 35600 | 35700 | 35550 | 3383 |
| 571 | 20250313 | 092500 | 1927442475 | 35650 | 35600 | 35650 | 35600 | 1133 |
| 572 | 20250313 | 092400 | 1887106625 | 35600 | 35550 | 35600 | 35550 | 1767 |
| 573 | 20250313 | 092300 | 1824220625 | 35550 | 35500 | 35550 | 35500 | 249 |
| 574 | 20250313 | 092200 | 1815369175 | 35500 | 35550 | 35550 | 35500 | 218 |
| 575 | 20250313 | 092100 | 1807621625 | 35550 | 35550 | 35600 | 35550 | 219 |
| 576 | 20250313 | 092000 | 1799830075 | 35550 | 35450 | 35600 | 35400 | 3137 |
| 577 | 20250313 | 091900 | 1688474625 | 35450 | 35450 | 35500 | 35450 | 1062 |
| 578 | 20250313 | 091800 | 1650825750 | 35500 | 35500 | 35500 | 35500 | 531 |
| 579 | 20250313 | 091700 | 1631975250 | 35500 | 35600 | 35650 | 35500 | 1828 |
| 580 | 20250313 | 091600 | 1566977200 | 35600 | 35650 | 35700 | 35575 | 1912 |
| 581 | 20250313 | 091500 | 1498842325 | 35650 | 35600 | 35700 | 35550 | 2742 |
| 582 | 20250313 | 091400 | 1401126425 | 35600 | 35550 | 35600 | 35500 | 1461 |
| 583 | 20250313 | 091300 | 1349166675 | 35550 | 35550 | 35600 | 35550 | 661 |
| 584 | 20250313 | 091200 | 1325659575 | 35550 | 35500 | 35550 | 35500 | 2130 |
| 585 | 20250313 | 091100 | 1250002025 | 35500 | 35400 | 35550 | 35400 | 1751 |
| 586 | 20250313 | 091000 | 1187931125 | 35400 | 35500 | 35500 | 35350 | 1864 |
| 587 | 20250313 | 090900 | 1121898825 | 35500 | 35450 | 35500 | 35400 | 1093 |
| 588 | 20250313 | 090800 | 1083135350 | 35450 | 35325 | 35450 | 35325 | 3254 |
| 589 | 20250313 | 090700 | 967912050 | 35350 | 35400 | 35400 | 35300 | 2104 |
| 590 | 20250313 | 090600 | 893556200 | 35400 | 35400 | 35550 | 35350 | 2017 |
| 591 | 20250313 | 090500 | 822081650 | 35500 | 35250 | 35500 | 35150 | 6734 |
| 592 | 20250313 | 090400 | 583949800 | 35250 | 35250 | 35350 | 35200 | 4041 |
| 593 | 20250313 | 090300 | 441360100 | 35250 | 35250 | 35300 | 35200 | 3535 |
| 594 | 20250313 | 090200 | 316695450 | 35250 | 34950 | 35250 | 34950 | 1810 |
| 595 | 20250313 | 090100 | 253151150 | 34950 | 35150 | 35150 | 34850 | 1659 |
| 596 | 20250313 | 090000 | 195118400 | 35150 | 34900 | 35150 | 34800 | 5580 |