31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 3 | 20250312 | 183200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20250312 | 183100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20250312 | 183000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20250312 | 182900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20250312 | 182800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20250312 | 182700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20250312 | 182600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20250312 | 182500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20250312 | 182400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20250312 | 182300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20250312 | 182200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20250312 | 182100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20250312 | 182000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20250312 | 181900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20250312 | 181800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20250312 | 181700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20250312 | 181600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20250312 | 181500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20250312 | 181400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20250312 | 181300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20250312 | 181200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20250312 | 181100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20250312 | 181000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20250312 | 180900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20250312 | 180800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20250312 | 180700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20250312 | 180600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20250312 | 180500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20250312 | 180400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20250312 | 180300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 33 | 20250312 | 180200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20250312 | 180100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20250312 | 180000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20250312 | 175900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20250312 | 175800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20250312 | 175700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20250312 | 175600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20250312 | 175500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20250312 | 175400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20250312 | 175300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20250312 | 175200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20250312 | 175100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20250312 | 175000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20250312 | 174900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20250312 | 174800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20250312 | 174700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20250312 | 174600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20250312 | 174500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20250312 | 174400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20250312 | 174300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20250312 | 174200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20250312 | 174100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20250312 | 174000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20250312 | 173900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20250312 | 173800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20250312 | 173700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20250312 | 173600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20250312 | 173500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20250312 | 173400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20250312 | 173300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 63 | 20250312 | 173200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20250312 | 173100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20250312 | 173000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20250312 | 172900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20250312 | 172800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20250312 | 172700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20250312 | 172600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20250312 | 172500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20250312 | 172400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20250312 | 172300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20250312 | 172200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20250312 | 172100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20250312 | 172000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20250312 | 171900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20250312 | 171800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20250312 | 171700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20250312 | 171600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20250312 | 171500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20250312 | 171400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20250312 | 171300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20250312 | 171200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20250312 | 171100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20250312 | 171000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20250312 | 170900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20250312 | 170800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20250312 | 170700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20250312 | 170600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20250312 | 170500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20250312 | 170400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20250312 | 170300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 93 | 20250312 | 170200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20250312 | 170100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20250312 | 170000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20250312 | 165900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20250312 | 165800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20250312 | 165700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20250312 | 165600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20250312 | 165500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20250312 | 165400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20250312 | 165300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20250312 | 165200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20250312 | 165100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20250312 | 165000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20250312 | 164900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20250312 | 164800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20250312 | 164700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20250312 | 164600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20250312 | 164500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20250312 | 164400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20250312 | 164300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20250312 | 164200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20250312 | 164100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20250312 | 164000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20250312 | 163900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20250312 | 163800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20250312 | 163700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20250312 | 163600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20250312 | 163500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20250312 | 163400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20250312 | 163300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 123 | 20250312 | 163200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20250312 | 163100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20250312 | 163000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20250312 | 162900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20250312 | 162800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20250312 | 162700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20250312 | 162600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20250312 | 162500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20250312 | 162400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20250312 | 162300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20250312 | 162200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20250312 | 162100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20250312 | 162000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20250312 | 161900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20250312 | 161800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20250312 | 161700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20250312 | 161600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20250312 | 161500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20250312 | 161400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20250312 | 161300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20250312 | 161200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20250312 | 161100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20250312 | 161000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20250312 | 160900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20250312 | 160800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20250312 | 160700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20250312 | 160600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20250312 | 160500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20250312 | 160400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20250312 | 160300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 153 | 20250312 | 160200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20250312 | 160100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20250312 | 160000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20250312 | 155900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20250312 | 155800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20250312 | 155700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20250312 | 155600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20250312 | 155500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20250312 | 155400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20250312 | 155300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20250312 | 155200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20250312 | 155100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20250312 | 155000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20250312 | 154900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20250312 | 154800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20250312 | 154700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20250312 | 154600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20250312 | 154500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20250312 | 154400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20250312 | 154300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20250312 | 154200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20250312 | 154100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20250312 | 154000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20250312 | 153900 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20250312 | 153800 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20250312 | 153700 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20250312 | 153600 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20250312 | 153500 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20250312 | 153400 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20250312 | 153300 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 183 | 20250312 | 153200 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20250312 | 153100 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20250312 | 153000 | 12858981650 | 45350 | 45350 | 45350 | 45350 | 5658 |
| 186 | 20250312 | 152900 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20250312 | 152800 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20250312 | 152700 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20250312 | 152600 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20250312 | 152500 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20250312 | 152400 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20250312 | 152300 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20250312 | 152200 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20250312 | 152100 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20250312 | 152000 | 12602391350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20250312 | 151900 | 12602391350 | 45600 | 45600 | 45650 | 45450 | 1537 |
| 197 | 20250312 | 151800 | 12532348800 | 45600 | 45600 | 45600 | 45550 | 449 |
| 198 | 20250312 | 151700 | 12511886850 | 45600 | 45450 | 45600 | 45450 | 2641 |
| 199 | 20250312 | 151600 | 12391698000 | 45450 | 45500 | 45500 | 45450 | 460 |
| 200 | 20250312 | 151500 | 12370780200 | 45500 | 45400 | 45500 | 45400 | 527 |
| 201 | 20250312 | 151400 | 12346821450 | 45400 | 45400 | 45450 | 45400 | 502 |
| 202 | 20250312 | 151300 | 12324021750 | 45400 | 45425 | 45450 | 45400 | 345 |
| 203 | 20250312 | 151200 | 12308346675 | 45450 | 45450 | 45450 | 45400 | 337 |
| 204 | 20250312 | 151100 | 12293032150 | 45450 | 45500 | 45500 | 45400 | 302 |
| 205 | 20250312 | 151000 | 12279302500 | 45500 | 45450 | 45500 | 45400 | 442 |
| 206 | 20250312 | 150900 | 12259215450 | 45500 | 45450 | 45500 | 45400 | 2072 |
| 207 | 20250312 | 150800 | 12165031550 | 45450 | 45450 | 45450 | 45400 | 363 |
| 208 | 20250312 | 150700 | 12148540250 | 45400 | 45400 | 45450 | 45400 | 337 |
| 209 | 20250312 | 150600 | 12133232900 | 45450 | 45400 | 45450 | 45400 | 347 |
| 210 | 20250312 | 150500 | 12117467900 | 45450 | 45400 | 45450 | 45400 | 310 |
| 211 | 20250312 | 150400 | 12103383400 | 45400 | 45400 | 45450 | 45350 | 321 |
| 212 | 20250312 | 150300 | 12088808150 | 45350 | 45350 | 45400 | 45350 | 417 |
| 213 | 20250312 | 150200 | 12069891600 | 45400 | 45350 | 45400 | 45300 | 713 |
| 214 | 20250312 | 150100 | 12037556950 | 45300 | 45300 | 45350 | 45300 | 399 |
| 215 | 20250312 | 150000 | 12019469400 | 45300 | 45300 | 45350 | 45250 | 486 |
| 216 | 20250312 | 145900 | 11997458400 | 45350 | 45400 | 45400 | 45350 | 372 |
| 217 | 20250312 | 145800 | 11980581350 | 45350 | 45300 | 45350 | 45300 | 471 |
| 218 | 20250312 | 145700 | 11959228450 | 45300 | 45300 | 45350 | 45200 | 649 |
| 219 | 20250312 | 145600 | 11929849600 | 45350 | 45350 | 45350 | 45300 | 237 |
| 220 | 20250312 | 145500 | 11919107400 | 45350 | 45400 | 45400 | 45350 | 360 |
| 221 | 20250312 | 145400 | 11902773950 | 45400 | 45425 | 45450 | 45400 | 462 |
| 222 | 20250312 | 145300 | 11881791500 | 45400 | 45500 | 45500 | 45400 | 576 |
| 223 | 20250312 | 145200 | 11855611800 | 45500 | 45450 | 45500 | 45400 | 836 |
| 224 | 20250312 | 145100 | 11817611000 | 45400 | 45400 | 45450 | 45350 | 379 |
| 225 | 20250312 | 145000 | 11800403250 | 45400 | 45350 | 45400 | 45300 | 670 |
| 226 | 20250312 | 144900 | 11770014150 | 45350 | 45250 | 45350 | 45250 | 359 |
| 227 | 20250312 | 144800 | 11753742150 | 45250 | 45350 | 45350 | 45250 | 451 |
| 228 | 20250312 | 144700 | 11733322950 | 45300 | 45350 | 45400 | 45300 | 1171 |
| 229 | 20250312 | 144600 | 11680236900 | 45400 | 45350 | 45400 | 45350 | 271 |
| 230 | 20250312 | 144500 | 11667937250 | 45400 | 45450 | 45500 | 45400 | 222 |
| 231 | 20250312 | 144400 | 11657853850 | 45500 | 45400 | 45500 | 45400 | 385 |
| 232 | 20250312 | 144300 | 11640346900 | 45450 | 45350 | 45450 | 45350 | 2270 |
| 233 | 20250312 | 144200 | 11537295300 | 45400 | 45400 | 45400 | 45350 | 755 |
| 234 | 20250312 | 144100 | 11503035750 | 45350 | 45450 | 45450 | 45350 | 1066 |
| 235 | 20250312 | 144000 | 11454683100 | 45450 | 45450 | 45450 | 45350 | 1054 |
| 236 | 20250312 | 143900 | 11406819700 | 45400 | 45450 | 45500 | 45400 | 480 |
| 237 | 20250312 | 143800 | 11385015450 | 45450 | 45450 | 45500 | 45450 | 379 |
| 238 | 20250312 | 143700 | 11367786100 | 45450 | 45450 | 45500 | 45400 | 649 |
| 239 | 20250312 | 143600 | 11338296550 | 45450 | 45450 | 45500 | 45450 | 284 |
| 240 | 20250312 | 143500 | 11325383000 | 45450 | 45400 | 45500 | 45400 | 593 |
| 241 | 20250312 | 143400 | 11298430850 | 45400 | 45400 | 45450 | 45400 | 475 |
| 242 | 20250312 | 143300 | 11276855150 | 45400 | 45450 | 45500 | 45400 | 477 |
| 243 | 20250312 | 143200 | 11255179250 | 45400 | 45500 | 45500 | 45400 | 614 |
| 244 | 20250312 | 143100 | 11227267500 | 45450 | 45500 | 45500 | 45450 | 983 |
| 245 | 20250312 | 143000 | 11182581000 | 45550 | 45500 | 45550 | 45500 | 688 |
| 246 | 20250312 | 142900 | 11151271650 | 45500 | 45550 | 45600 | 45500 | 277 |
| 247 | 20250312 | 142800 | 11138651700 | 45550 | 45600 | 45600 | 45500 | 738 |
| 248 | 20250312 | 142700 | 11105040050 | 45600 | 45550 | 45600 | 45550 | 261 |
| 249 | 20250312 | 142600 | 11093149200 | 45500 | 45600 | 45600 | 45500 | 1712 |
| 250 | 20250312 | 142500 | 11015175700 | 45650 | 45700 | 45700 | 45600 | 880 |
| 251 | 20250312 | 142400 | 10975022350 | 45700 | 45700 | 45750 | 45650 | 486 |
| 252 | 20250312 | 142300 | 10952814525 | 45700 | 45750 | 45750 | 45700 | 197 |
| 253 | 20250312 | 142200 | 10943803725 | 45700 | 45750 | 45750 | 45700 | 228 |
| 254 | 20250312 | 142100 | 10933375025 | 45750 | 45700 | 45750 | 45650 | 405 |
| 255 | 20250312 | 142000 | 10914860275 | 45700 | 45700 | 45750 | 45700 | 240 |
| 256 | 20250312 | 141900 | 10903889825 | 45750 | 45650 | 45750 | 45650 | 505 |
| 257 | 20250312 | 141800 | 10880811725 | 45700 | 45700 | 45750 | 45650 | 735 |
| 258 | 20250312 | 141700 | 10847240525 | 45700 | 45700 | 45750 | 45700 | 198 |
| 259 | 20250312 | 141600 | 10838186775 | 45700 | 45750 | 45750 | 45650 | 821 |
| 260 | 20250312 | 141500 | 10800680925 | 45700 | 45650 | 45750 | 45650 | 233 |
| 261 | 20250312 | 141400 | 10790031875 | 45700 | 45700 | 45750 | 45700 | 134 |
| 262 | 20250312 | 141300 | 10783906150 | 45750 | 45700 | 45750 | 45700 | 375 |
| 263 | 20250312 | 141200 | 10766762050 | 45700 | 45700 | 45800 | 45700 | 431 |
| 264 | 20250312 | 141100 | 10747051800 | 45700 | 45800 | 45800 | 45700 | 142 |
| 265 | 20250312 | 141000 | 10740555550 | 45750 | 45750 | 45800 | 45700 | 175 |
| 266 | 20250312 | 140900 | 10732547800 | 45750 | 45800 | 45800 | 45750 | 372 |
| 267 | 20250312 | 140800 | 10715519700 | 45800 | 45775 | 45800 | 45775 | 132 |
| 268 | 20250312 | 140700 | 10709475775 | 45775 | 45750 | 45800 | 45725 | 404 |
| 269 | 20250312 | 140600 | 10690988775 | 45750 | 45650 | 45750 | 45650 | 529 |
| 270 | 20250312 | 140500 | 10666817500 | 45700 | 45750 | 45750 | 45700 | 238 |
| 271 | 20250312 | 140400 | 10655939250 | 45700 | 45700 | 45750 | 45700 | 306 |
| 272 | 20250312 | 140300 | 10641950650 | 45750 | 45800 | 45800 | 45700 | 642 |
| 273 | 20250312 | 140200 | 10612600700 | 45750 | 45800 | 45800 | 45750 | 129 |
| 274 | 20250312 | 140100 | 10606698100 | 45800 | 45750 | 45800 | 45750 | 195 |
| 275 | 20250312 | 140000 | 10597770050 | 45750 | 45800 | 45800 | 45750 | 492 |
| 276 | 20250312 | 135900 | 10575248400 | 45800 | 45750 | 45800 | 45750 | 227 |
| 277 | 20250312 | 135800 | 10564855150 | 45750 | 45800 | 45800 | 45750 | 107 |
| 278 | 20250312 | 135700 | 10559956600 | 45750 | 45850 | 45850 | 45750 | 465 |
| 279 | 20250312 | 135600 | 10538656800 | 45800 | 45850 | 45850 | 45800 | 201 |
| 280 | 20250312 | 135500 | 10529446000 | 45850 | 45850 | 45850 | 45800 | 153 |
| 281 | 20250312 | 135400 | 10522436800 | 45850 | 45850 | 45850 | 45750 | 160 |
| 282 | 20250312 | 135300 | 10515102450 | 45750 | 45850 | 45850 | 45750 | 275 |
| 283 | 20250312 | 135200 | 10502505600 | 45800 | 45850 | 45850 | 45800 | 199 |
| 284 | 20250312 | 135100 | 10493383350 | 45850 | 45850 | 45850 | 45800 | 128 |
| 285 | 20250312 | 135000 | 10487517750 | 45800 | 45800 | 45850 | 45800 | 151 |
| 286 | 20250312 | 134900 | 10480600550 | 45800 | 45850 | 45850 | 45800 | 355 |
| 287 | 20250312 | 134800 | 10464332350 | 45800 | 45825 | 45850 | 45800 | 122 |
| 288 | 20250312 | 134700 | 10458741575 | 45800 | 45850 | 45850 | 45800 | 123 |
| 289 | 20250312 | 134600 | 10453105625 | 45850 | 45800 | 45850 | 45800 | 245 |
| 290 | 20250312 | 134500 | 10441878925 | 45800 | 45800 | 45850 | 45800 | 179 |
| 291 | 20250312 | 134400 | 10433676075 | 45850 | 45750 | 45850 | 45750 | 216 |
| 292 | 20250312 | 134300 | 10423784075 | 45800 | 45800 | 45850 | 45750 | 95 |
| 293 | 20250312 | 134200 | 10419434175 | 45800 | 45800 | 45850 | 45800 | 284 |
| 294 | 20250312 | 134100 | 10406419775 | 45800 | 45800 | 45850 | 45750 | 286 |
| 295 | 20250312 | 134000 | 10393324875 | 45800 | 45800 | 45850 | 45750 | 253 |
| 296 | 20250312 | 133900 | 10381733025 | 45800 | 45800 | 45850 | 45800 | 73 |
| 297 | 20250312 | 133800 | 10378388975 | 45850 | 45850 | 45850 | 45800 | 208 |
| 298 | 20250312 | 133700 | 10368854875 | 45850 | 45800 | 45850 | 45750 | 138 |
| 299 | 20250312 | 133600 | 10362531325 | 45800 | 45800 | 45850 | 45750 | 263 |
| 300 | 20250312 | 133500 | 10350484525 | 45750 | 45850 | 45850 | 45750 | 268 |
| 301 | 20250312 | 133400 | 10338210100 | 45850 | 45800 | 45850 | 45800 | 80 |
| 302 | 20250312 | 133300 | 10334544300 | 45850 | 45850 | 45850 | 45800 | 241 |
| 303 | 20250312 | 133200 | 10323498900 | 45800 | 45800 | 45850 | 45750 | 675 |
| 304 | 20250312 | 133100 | 10292581850 | 45850 | 45850 | 45900 | 45800 | 304 |
| 305 | 20250312 | 133000 | 10278650250 | 45800 | 45900 | 45900 | 45800 | 261 |
| 306 | 20250312 | 132900 | 10266679500 | 45850 | 46000 | 46000 | 45850 | 170 |
| 307 | 20250312 | 132800 | 10258869150 | 45950 | 45900 | 46000 | 45850 | 373 |
| 308 | 20250312 | 132700 | 10241738000 | 45950 | 45950 | 46000 | 45900 | 265 |
| 309 | 20250312 | 132600 | 10229563700 | 46000 | 46050 | 46100 | 45950 | 152 |
| 310 | 20250312 | 132500 | 10222568050 | 46050 | 46050 | 46100 | 46000 | 257 |
| 311 | 20250312 | 132400 | 10210734650 | 46050 | 46050 | 46100 | 46000 | 265 |
| 312 | 20250312 | 132300 | 10198529450 | 46050 | 46100 | 46200 | 46050 | 301 |
| 313 | 20250312 | 132200 | 10184645650 | 46100 | 46200 | 46200 | 46100 | 558 |
| 314 | 20250312 | 132100 | 10158890350 | 46150 | 46200 | 46200 | 46150 | 186 |
| 315 | 20250312 | 132000 | 10150298750 | 46200 | 46200 | 46250 | 46150 | 377 |
| 316 | 20250312 | 131900 | 10132877050 | 46200 | 46200 | 46250 | 46200 | 140 |
| 317 | 20250312 | 131800 | 10126403250 | 46200 | 46250 | 46300 | 46150 | 474 |
| 318 | 20250312 | 131700 | 10104486800 | 46250 | 46300 | 46300 | 46200 | 562 |
| 319 | 20250312 | 131600 | 10078481750 | 46300 | 46250 | 46350 | 46200 | 769 |
| 320 | 20250312 | 131500 | 10042877600 | 46300 | 46350 | 46350 | 46150 | 3226 |
| 321 | 20250312 | 131400 | 9893434700 | 46350 | 46350 | 46350 | 46200 | 1142 |
| 322 | 20250312 | 131300 | 9840572400 | 46300 | 46250 | 46350 | 46200 | 2193 |
| 323 | 20250312 | 131200 | 9739022400 | 46250 | 46100 | 46250 | 46050 | 1792 |
| 324 | 20250312 | 131100 | 9656271200 | 46100 | 45975 | 46100 | 45950 | 2434 |
| 325 | 20250312 | 131000 | 9544289175 | 45975 | 45950 | 46000 | 45850 | 307 |
| 326 | 20250312 | 130900 | 9530182250 | 45950 | 46100 | 46100 | 45950 | 245 |
| 327 | 20250312 | 130800 | 9518903000 | 46100 | 46100 | 46200 | 46050 | 252 |
| 328 | 20250312 | 130700 | 9507269100 | 46100 | 46150 | 46200 | 46100 | 283 |
| 329 | 20250312 | 130600 | 9494210600 | 46100 | 46050 | 46150 | 46000 | 330 |
| 330 | 20250312 | 130500 | 9479012400 | 46000 | 46050 | 46100 | 46000 | 257 |
| 331 | 20250312 | 130400 | 9467186150 | 46050 | 46200 | 46200 | 46000 | 245 |
| 332 | 20250312 | 130300 | 9455888100 | 46150 | 46200 | 46200 | 46150 | 164 |
| 333 | 20250312 | 130200 | 9448314650 | 46150 | 46250 | 46250 | 46150 | 1677 |
| 334 | 20250312 | 130100 | 9370832200 | 46200 | 46250 | 46250 | 46200 | 1576 |
| 335 | 20250312 | 130000 | 9297977900 | 46250 | 46150 | 46250 | 46150 | 1621 |
| 336 | 20250312 | 125900 | 9223087575 | 46150 | 46050 | 46150 | 46050 | 2583 |
| 337 | 20250312 | 125800 | 9103997925 | 46050 | 46000 | 46100 | 46000 | 116 |
| 338 | 20250312 | 125700 | 9098655325 | 46050 | 46000 | 46050 | 46000 | 543 |
| 339 | 20250312 | 125600 | 9073651775 | 46050 | 46000 | 46050 | 45900 | 331 |
| 340 | 20250312 | 125500 | 9058425775 | 46000 | 45950 | 46050 | 45900 | 3183 |
| 341 | 20250312 | 125400 | 8912051675 | 45950 | 45950 | 45950 | 45900 | 332 |
| 342 | 20250312 | 125300 | 8896797225 | 45900 | 45950 | 45950 | 45900 | 142 |
| 343 | 20250312 | 125200 | 8890277275 | 45900 | 45850 | 45950 | 45850 | 243 |
| 344 | 20250312 | 125100 | 8879124125 | 45900 | 45950 | 45950 | 45850 | 195 |
| 345 | 20250312 | 125000 | 8870171975 | 45950 | 45900 | 45950 | 45850 | 293 |
| 346 | 20250312 | 124900 | 8856730675 | 45950 | 45900 | 45950 | 45850 | 199 |
| 347 | 20250312 | 124800 | 8847597475 | 45900 | 45900 | 45900 | 45850 | 182 |
| 348 | 20250312 | 124700 | 8839245675 | 45850 | 45900 | 45900 | 45850 | 2312 |
| 349 | 20250312 | 124600 | 8733137225 | 45900 | 45850 | 45900 | 45850 | 388 |
| 350 | 20250312 | 124500 | 8715337975 | 45900 | 45900 | 45950 | 45850 | 209 |
| 351 | 20250312 | 124400 | 8705745075 | 45900 | 45800 | 45950 | 45800 | 454 |
| 352 | 20250312 | 124300 | 8684917525 | 45800 | 45800 | 45800 | 45750 | 400 |
| 353 | 20250312 | 124200 | 8666599275 | 45700 | 45800 | 45800 | 45700 | 464 |
| 354 | 20250312 | 124100 | 8645365575 | 45800 | 45750 | 45800 | 45700 | 416 |
| 355 | 20250312 | 124000 | 8626324725 | 45750 | 45850 | 45850 | 45750 | 1041 |
| 356 | 20250312 | 123900 | 8578657125 | 45850 | 45850 | 45850 | 45800 | 324 |
| 357 | 20250312 | 123800 | 8563803275 | 45850 | 45850 | 45850 | 45800 | 256 |
| 358 | 20250312 | 123700 | 8552067575 | 45800 | 45800 | 45900 | 45800 | 112 |
| 359 | 20250312 | 123600 | 8546932875 | 45900 | 45900 | 45900 | 45800 | 416 |
| 360 | 20250312 | 123500 | 8527853075 | 45900 | 45950 | 45950 | 45850 | 305 |
| 361 | 20250312 | 123400 | 8513856125 | 45950 | 45900 | 45950 | 45900 | 94 |
| 362 | 20250312 | 123300 | 8509539425 | 45900 | 45850 | 45950 | 45850 | 263 |
| 363 | 20250312 | 123200 | 8497460975 | 45900 | 45950 | 45950 | 45850 | 597 |
| 364 | 20250312 | 123100 | 8470061075 | 45950 | 45925 | 45950 | 45900 | 203 |
| 365 | 20250312 | 123000 | 8460736625 | 45925 | 45950 | 45950 | 45925 | 292 |
| 366 | 20250312 | 122900 | 8447320625 | 45950 | 45950 | 45950 | 45900 | 84 |
| 367 | 20250312 | 122800 | 8443461725 | 45950 | 46000 | 46000 | 45900 | 201 |
| 368 | 20250312 | 122700 | 8434221725 | 45950 | 45950 | 46000 | 45900 | 342 |
| 369 | 20250312 | 122600 | 8418507875 | 45950 | 45950 | 46000 | 45900 | 1591 |
| 370 | 20250312 | 122500 | 8345354675 | 45950 | 45900 | 45950 | 45900 | 178 |
| 371 | 20250312 | 122400 | 8337177225 | 45900 | 45950 | 45950 | 45900 | 165 |
| 372 | 20250312 | 122300 | 8329597125 | 45850 | 45950 | 45950 | 45850 | 757 |
| 373 | 20250312 | 122200 | 8294835025 | 45900 | 45900 | 45950 | 45850 | 221 |
| 374 | 20250312 | 122100 | 8284691375 | 45850 | 45950 | 45950 | 45850 | 157 |
| 375 | 20250312 | 122000 | 8277482575 | 45950 | 45800 | 45950 | 45800 | 187 |
| 376 | 20250312 | 121900 | 8268902675 | 45800 | 45900 | 45900 | 45800 | 96 |
| 377 | 20250312 | 121800 | 8264498775 | 45900 | 45850 | 45950 | 45850 | 254 |
| 378 | 20250312 | 121700 | 8252845625 | 45850 | 45900 | 45900 | 45850 | 193 |
| 379 | 20250312 | 121600 | 8243994225 | 45900 | 45900 | 45950 | 45850 | 180 |
| 380 | 20250312 | 121500 | 8235735975 | 45900 | 45900 | 45950 | 45850 | 168 |
| 381 | 20250312 | 121400 | 8228021175 | 45900 | 45900 | 45950 | 45900 | 117 |
| 382 | 20250312 | 121300 | 8222648125 | 45950 | 45900 | 45950 | 45900 | 196 |
| 383 | 20250312 | 121200 | 8213646075 | 45900 | 45950 | 45950 | 45850 | 228 |
| 384 | 20250312 | 121100 | 8203176550 | 45900 | 46000 | 46000 | 45900 | 203 |
| 385 | 20250312 | 121000 | 8193845100 | 45950 | 45950 | 46000 | 45950 | 138 |
| 386 | 20250312 | 120900 | 8187503800 | 45950 | 45900 | 45950 | 45900 | 276 |
| 387 | 20250312 | 120800 | 8174827350 | 45900 | 45950 | 45950 | 45900 | 129 |
| 388 | 20250312 | 120700 | 8168902750 | 45950 | 45950 | 45950 | 45900 | 195 |
| 389 | 20250312 | 120600 | 8159943550 | 45900 | 45950 | 45950 | 45900 | 322 |
| 390 | 20250312 | 120500 | 8145151400 | 45900 | 45900 | 45950 | 45900 | 153 |
| 391 | 20250312 | 120400 | 8138126900 | 45950 | 45950 | 45950 | 45900 | 155 |
| 392 | 20250312 | 120300 | 8131005600 | 45950 | 45950 | 45950 | 45900 | 155 |
| 393 | 20250312 | 120200 | 8123885350 | 45950 | 45850 | 45950 | 45850 | 143 |
| 394 | 20250312 | 120100 | 8117318750 | 45800 | 45850 | 45900 | 45800 | 225 |
| 395 | 20250312 | 120000 | 8107002850 | 45850 | 45800 | 45850 | 45750 | 466 |
| 396 | 20250312 | 115900 | 8085640200 | 45850 | 45700 | 45850 | 45700 | 457 |
| 397 | 20250312 | 115800 | 8064733400 | 45700 | 45800 | 45850 | 45700 | 558 |
| 398 | 20250312 | 115700 | 8039228800 | 45850 | 45950 | 45950 | 45850 | 109 |
| 399 | 20250312 | 115600 | 8034225650 | 45850 | 45850 | 45950 | 45800 | 129 |
| 400 | 20250312 | 115500 | 8028308200 | 45800 | 45950 | 45950 | 45650 | 1659 |
| 401 | 20250312 | 115400 | 7952509350 | 45950 | 45850 | 45950 | 45850 | 243 |
| 402 | 20250312 | 115300 | 7941350250 | 45850 | 45950 | 45950 | 45850 | 60 |
| 403 | 20250312 | 115200 | 7938596400 | 45950 | 45900 | 46000 | 45850 | 199 |
| 404 | 20250312 | 115100 | 7929458350 | 45850 | 45850 | 45900 | 45850 | 125 |
| 405 | 20250312 | 115000 | 7923724850 | 45850 | 45950 | 45950 | 45850 | 122 |
| 406 | 20250312 | 114900 | 7918126500 | 46000 | 45950 | 46000 | 45900 | 133 |
| 407 | 20250312 | 114800 | 7912015350 | 46000 | 46000 | 46000 | 45900 | 490 |
| 408 | 20250312 | 114700 | 7889480800 | 45950 | 45950 | 46000 | 45950 | 605 |
| 409 | 20250312 | 114600 | 7861679200 | 46000 | 45950 | 46000 | 45950 | 124 |
| 410 | 20250312 | 114500 | 7855977100 | 45950 | 45900 | 45950 | 45850 | 175 |
| 411 | 20250312 | 114400 | 7847940525 | 45900 | 45900 | 45950 | 45850 | 287 |
| 412 | 20250312 | 114300 | 7834759525 | 45900 | 45950 | 45950 | 45900 | 106 |
| 413 | 20250312 | 114200 | 7829891675 | 45900 | 45850 | 45950 | 45850 | 84 |
| 414 | 20250312 | 114100 | 7826034825 | 45850 | 45850 | 45950 | 45850 | 163 |
| 415 | 20250312 | 114000 | 7818554275 | 45850 | 45700 | 45900 | 45700 | 98 |
| 416 | 20250312 | 113900 | 7814061725 | 45700 | 45850 | 45850 | 45700 | 146 |
| 417 | 20250312 | 113800 | 7807380525 | 45850 | 45800 | 45850 | 45650 | 288 |
| 418 | 20250312 | 113700 | 7794206375 | 45750 | 45800 | 45800 | 45650 | 1264 |
| 419 | 20250312 | 113600 | 7736394425 | 45750 | 45750 | 45900 | 45750 | 199 |
| 420 | 20250312 | 113500 | 7727275325 | 45800 | 45800 | 45850 | 45800 | 228 |
| 421 | 20250312 | 113400 | 7716827375 | 45800 | 45850 | 45850 | 45800 | 245 |
| 422 | 20250312 | 113300 | 7705599825 | 45850 | 45900 | 45900 | 45850 | 287 |
| 423 | 20250312 | 113200 | 7692432325 | 45850 | 45900 | 45900 | 45850 | 509 |
| 424 | 20250312 | 113100 | 7669071425 | 45900 | 45950 | 45950 | 45900 | 200 |
| 425 | 20250312 | 113000 | 7659889375 | 45950 | 45925 | 45950 | 45925 | 302 |
| 426 | 20250312 | 112900 | 7646013175 | 45925 | 45900 | 45950 | 45900 | 153 |
| 427 | 20250312 | 112800 | 7638986600 | 45950 | 46000 | 46000 | 45950 | 218 |
| 428 | 20250312 | 112700 | 7628965350 | 46000 | 46050 | 46150 | 45950 | 513 |
| 429 | 20250312 | 112600 | 7605316100 | 46000 | 46100 | 46100 | 46000 | 77 |
| 430 | 20250312 | 112500 | 7601770650 | 46100 | 46050 | 46100 | 46050 | 188 |
| 431 | 20250312 | 112400 | 7593111050 | 46050 | 46000 | 46150 | 45900 | 522 |
| 432 | 20250312 | 112300 | 7569064850 | 46000 | 45950 | 46100 | 45950 | 242 |
| 433 | 20250312 | 112200 | 7557930050 | 45950 | 45950 | 46000 | 45950 | 107 |
| 434 | 20250312 | 112100 | 7553009950 | 45900 | 45950 | 46000 | 45900 | 460 |
| 435 | 20250312 | 112000 | 7531862750 | 45900 | 45950 | 46000 | 45900 | 565 |
| 436 | 20250312 | 111900 | 7505917000 | 45950 | 46100 | 46100 | 45950 | 147 |
| 437 | 20250312 | 111800 | 7499153500 | 45950 | 46000 | 46200 | 45950 | 681 |
| 438 | 20250312 | 111700 | 7467770300 | 46050 | 46050 | 46100 | 45950 | 372 |
| 439 | 20250312 | 111600 | 7450647200 | 46050 | 46150 | 46200 | 45900 | 956 |
| 440 | 20250312 | 111500 | 7406587450 | 46250 | 46400 | 46400 | 46200 | 1177 |
| 441 | 20250312 | 111400 | 7352025400 | 46400 | 46400 | 46400 | 46350 | 1071 |
| 442 | 20250312 | 111300 | 7302335875 | 46350 | 46300 | 46400 | 46300 | 985 |
| 443 | 20250312 | 111200 | 7256682250 | 46300 | 46250 | 46350 | 46200 | 1428 |
| 444 | 20250312 | 111100 | 7190565750 | 46250 | 46300 | 46350 | 46250 | 758 |
| 445 | 20250312 | 111000 | 7155473200 | 46350 | 46375 | 46400 | 46350 | 923 |
| 446 | 20250312 | 110900 | 7112673200 | 46375 | 46325 | 46400 | 46325 | 1217 |
| 447 | 20250312 | 110800 | 7056211650 | 46350 | 46350 | 46350 | 46325 | 1500 |
| 448 | 20250312 | 110700 | 6986697100 | 46350 | 46250 | 46350 | 46225 | 5385 |
| 449 | 20250312 | 110600 | 6737426875 | 46250 | 46100 | 46250 | 46100 | 2326 |
| 450 | 20250312 | 110500 | 6629964775 | 46150 | 46150 | 46200 | 46050 | 314 |
| 451 | 20250312 | 110400 | 6615478325 | 46150 | 46100 | 46150 | 46050 | 752 |
| 452 | 20250312 | 110300 | 6580780825 | 46100 | 46150 | 46150 | 46050 | 849 |
| 453 | 20250312 | 110200 | 6541619825 | 46100 | 46050 | 46100 | 46050 | 608 |
| 454 | 20250312 | 110100 | 6513603525 | 45950 | 46100 | 46150 | 45950 | 771 |
| 455 | 20250312 | 110000 | 6478086375 | 46100 | 46100 | 46150 | 46050 | 860 |
| 456 | 20250312 | 105900 | 6438416225 | 46100 | 46150 | 46150 | 46100 | 747 |
| 457 | 20250312 | 105800 | 6403949825 | 46150 | 46075 | 46150 | 46050 | 383 |
| 458 | 20250312 | 105700 | 6386291500 | 46100 | 46100 | 46150 | 46050 | 769 |
| 459 | 20250312 | 105600 | 6350827350 | 46100 | 46050 | 46100 | 46000 | 1136 |
| 460 | 20250312 | 105500 | 6298474550 | 46050 | 46050 | 46100 | 46000 | 1320 |
| 461 | 20250312 | 105400 | 6237650325 | 46050 | 46000 | 46050 | 45950 | 1051 |
| 462 | 20250312 | 105300 | 6189303275 | 45950 | 45950 | 46000 | 45925 | 473 |
| 463 | 20250312 | 105200 | 6167555475 | 45950 | 46050 | 46050 | 45850 | 811 |
| 464 | 20250312 | 105100 | 6130260625 | 46050 | 46050 | 46100 | 46000 | 939 |
| 465 | 20250312 | 105000 | 6087020975 | 46050 | 46050 | 46100 | 46000 | 1074 |
| 466 | 20250312 | 104900 | 6037555875 | 46050 | 46100 | 46100 | 45900 | 577 |
| 467 | 20250312 | 104800 | 6010998825 | 46050 | 45750 | 46100 | 45750 | 9671 |
| 468 | 20250312 | 104700 | 5566371425 | 45800 | 45650 | 45800 | 45600 | 2663 |
| 469 | 20250312 | 104600 | 5444546525 | 45650 | 45550 | 45650 | 45500 | 451 |
| 470 | 20250312 | 104500 | 5423995775 | 45550 | 45600 | 45650 | 45550 | 469 |
| 471 | 20250312 | 104400 | 5402607075 | 45550 | 45600 | 45650 | 45550 | 734 |
| 472 | 20250312 | 104300 | 5369137425 | 45600 | 45650 | 45650 | 45550 | 487 |
| 473 | 20250312 | 104200 | 5346926600 | 45650 | 45500 | 45650 | 45500 | 697 |
| 474 | 20250312 | 104100 | 5315170325 | 45500 | 45500 | 45600 | 45500 | 362 |
| 475 | 20250312 | 104000 | 5298690975 | 45500 | 45550 | 45550 | 45500 | 348 |
| 476 | 20250312 | 103900 | 5282851475 | 45550 | 45500 | 45550 | 45450 | 112 |
| 477 | 20250312 | 103800 | 5277753025 | 45550 | 45500 | 45550 | 45450 | 324 |
| 478 | 20250312 | 103700 | 5263011825 | 45500 | 45450 | 45500 | 45400 | 170 |
| 479 | 20250312 | 103600 | 5255284825 | 45450 | 45450 | 45450 | 45400 | 125 |
| 480 | 20250312 | 103500 | 5249604875 | 45450 | 45450 | 45500 | 45400 | 546 |
| 481 | 20250312 | 103400 | 5224806075 | 45500 | 45450 | 45500 | 45400 | 106 |
| 482 | 20250312 | 103300 | 5219986525 | 45450 | 45500 | 45500 | 45450 | 175 |
| 483 | 20250312 | 103200 | 5212028425 | 45450 | 45450 | 45500 | 45400 | 473 |
| 484 | 20250312 | 103100 | 5190528075 | 45500 | 45600 | 45700 | 45450 | 2272 |
| 485 | 20250312 | 103000 | 5087195975 | 45650 | 45700 | 45750 | 45550 | 1704 |
| 486 | 20250312 | 102900 | 5009444425 | 45700 | 45750 | 45750 | 45700 | 435 |
| 487 | 20250312 | 102800 | 4989545475 | 45750 | 45700 | 45800 | 45700 | 144 |
| 488 | 20250312 | 102700 | 4982956325 | 45750 | 45850 | 45850 | 45750 | 178 |
| 489 | 20250312 | 102600 | 4974803275 | 45800 | 45750 | 45800 | 45650 | 2930 |
| 490 | 20250312 | 102500 | 4840829125 | 45750 | 45750 | 45750 | 45700 | 200 |
| 491 | 20250312 | 102400 | 4831681150 | 45750 | 45700 | 45800 | 45650 | 604 |
| 492 | 20250312 | 102300 | 4804072350 | 45700 | 45900 | 45900 | 45700 | 778 |
| 493 | 20250312 | 102200 | 4768466200 | 45900 | 45900 | 45900 | 45800 | 885 |
| 494 | 20250312 | 102100 | 4727906700 | 45900 | 45800 | 45900 | 45800 | 414 |
| 495 | 20250312 | 102000 | 4708928850 | 45850 | 45850 | 45850 | 45700 | 1059 |
| 496 | 20250312 | 101900 | 4660442700 | 45850 | 45800 | 45850 | 45750 | 644 |
| 497 | 20250312 | 101800 | 4630925200 | 45800 | 45800 | 45800 | 45750 | 183 |
| 498 | 20250312 | 101700 | 4622547800 | 45800 | 45850 | 45850 | 45800 | 493 |
| 499 | 20250312 | 101600 | 4599963250 | 45800 | 45800 | 45850 | 45800 | 252 |
| 500 | 20250312 | 101500 | 4588414650 | 45800 | 45850 | 45850 | 45750 | 137 |
| 501 | 20250312 | 101400 | 4582136300 | 45800 | 45900 | 45900 | 45800 | 269 |
| 502 | 20250312 | 101300 | 4569797450 | 45900 | 45850 | 45900 | 45750 | 337 |
| 503 | 20250312 | 101200 | 4554344350 | 45750 | 45850 | 45850 | 45750 | 180 |
| 504 | 20250312 | 101100 | 4546098800 | 45850 | 45850 | 45850 | 45800 | 105 |
| 505 | 20250312 | 101000 | 4541286750 | 45800 | 45900 | 45900 | 45800 | 173 |
| 506 | 20250312 | 100900 | 4533351350 | 45900 | 45900 | 45900 | 45850 | 193 |
| 507 | 20250312 | 100800 | 4524495550 | 45900 | 45850 | 45900 | 45650 | 1217 |
| 508 | 20250312 | 100700 | 4468765050 | 45850 | 45750 | 45850 | 45650 | 623 |
| 509 | 20250312 | 100600 | 4440245050 | 45800 | 45700 | 45800 | 45650 | 274 |
| 510 | 20250312 | 100500 | 4427720100 | 45650 | 45650 | 45650 | 45600 | 250 |
| 511 | 20250312 | 100400 | 4416312300 | 45650 | 45650 | 45700 | 45600 | 231 |
| 512 | 20250312 | 100300 | 4405768800 | 45650 | 45750 | 45750 | 45650 | 198 |
| 513 | 20250312 | 100200 | 4396718600 | 45750 | 45750 | 45750 | 45675 | 385 |
| 514 | 20250312 | 100100 | 4379106775 | 45800 | 45650 | 45850 | 45650 | 575 |
| 515 | 20250312 | 100000 | 4352791625 | 45650 | 45800 | 45800 | 45600 | 1331 |
| 516 | 20250312 | 095900 | 4291956075 | 45800 | 46050 | 46050 | 45800 | 1282 |
| 517 | 20250312 | 095800 | 4233176225 | 45850 | 45850 | 46050 | 45850 | 506 |
| 518 | 20250312 | 095700 | 4209920125 | 45950 | 46000 | 46050 | 45800 | 3116 |
| 519 | 20250312 | 095600 | 4066683075 | 46000 | 46000 | 46050 | 46000 | 863 |
| 520 | 20250312 | 095500 | 4026952125 | 46000 | 46000 | 46000 | 45950 | 658 |
| 521 | 20250312 | 095400 | 3996692875 | 46000 | 45850 | 46200 | 45850 | 10755 |
| 522 | 20250312 | 095300 | 3501599025 | 45850 | 45700 | 45900 | 45600 | 3285 |
| 523 | 20250312 | 095200 | 3351111875 | 45700 | 45550 | 45700 | 45500 | 1522 |
| 524 | 20250312 | 095100 | 3281643275 | 45600 | 45700 | 45700 | 45550 | 426 |
| 525 | 20250312 | 095000 | 3262212575 | 45650 | 45600 | 45700 | 45600 | 758 |
| 526 | 20250312 | 094900 | 3227613975 | 45550 | 45500 | 45600 | 45450 | 513 |
| 527 | 20250312 | 094800 | 3204260375 | 45500 | 45500 | 45550 | 45400 | 485 |
| 528 | 20250312 | 094700 | 3182193875 | 45450 | 45450 | 45550 | 45450 | 84 |
| 529 | 20250312 | 094600 | 3178371125 | 45550 | 45500 | 45650 | 45400 | 1268 |
| 530 | 20250312 | 094500 | 3120653925 | 45500 | 45650 | 45650 | 45500 | 837 |
| 531 | 20250312 | 094400 | 3082529950 | 45650 | 45600 | 45650 | 45550 | 2490 |
| 532 | 20250312 | 094300 | 2968980200 | 45650 | 45725 | 45750 | 45650 | 1609 |
| 533 | 20250312 | 094200 | 2895492550 | 45700 | 45750 | 45850 | 45700 | 1474 |
| 534 | 20250312 | 094100 | 2827997400 | 45700 | 45750 | 45750 | 45700 | 1312 |
| 535 | 20250312 | 094000 | 2768020000 | 45750 | 45750 | 45800 | 45700 | 1088 |
| 536 | 20250312 | 093900 | 2718249850 | 45700 | 45800 | 45800 | 45700 | 603 |
| 537 | 20250312 | 093800 | 2690672400 | 45800 | 45850 | 45900 | 45800 | 473 |
| 538 | 20250312 | 093700 | 2668994950 | 45850 | 45900 | 45950 | 45850 | 570 |
| 539 | 20250312 | 093600 | 2642853950 | 45950 | 45900 | 45950 | 45750 | 1804 |
| 540 | 20250312 | 093500 | 2560119000 | 45850 | 45925 | 46075 | 45850 | 4266 |
| 541 | 20250312 | 093400 | 2363915475 | 46000 | 45700 | 46000 | 45650 | 5632 |
| 542 | 20250312 | 093300 | 2105879400 | 45700 | 45550 | 45700 | 45500 | 3474 |
| 543 | 20250312 | 093200 | 1947433575 | 45450 | 45250 | 45600 | 45250 | 4382 |
| 544 | 20250312 | 093100 | 1748470925 | 45200 | 45050 | 45200 | 45050 | 2546 |
| 545 | 20250312 | 093000 | 1633539875 | 45050 | 44900 | 45050 | 44750 | 2452 |
| 546 | 20250312 | 092900 | 1523366650 | 44900 | 44900 | 44900 | 44875 | 252 |
| 547 | 20250312 | 092800 | 1512057000 | 44900 | 44750 | 44950 | 44750 | 4206 |
| 548 | 20250312 | 092700 | 1323238000 | 44750 | 44450 | 44750 | 44350 | 945 |
| 549 | 20250312 | 092600 | 1281093700 | 44450 | 44550 | 44550 | 44400 | 106 |
| 550 | 20250312 | 092500 | 1276382850 | 44400 | 44300 | 44800 | 44300 | 8145 |
| 551 | 20250312 | 092400 | 912053800 | 44200 | 44050 | 44200 | 44000 | 1290 |
| 552 | 20250312 | 092300 | 855183750 | 44050 | 44000 | 44050 | 44000 | 258 |
| 553 | 20250312 | 092200 | 843829650 | 44000 | 44050 | 44050 | 44000 | 394 |
| 554 | 20250312 | 092100 | 826492200 | 44000 | 44000 | 44050 | 44000 | 391 |
| 555 | 20250312 | 092000 | 809286050 | 44000 | 44050 | 44050 | 44000 | 325 |
| 556 | 20250312 | 091900 | 794972100 | 44050 | 44050 | 44100 | 44000 | 550 |
| 557 | 20250312 | 091800 | 770748150 | 44050 | 44200 | 44300 | 44000 | 916 |
| 558 | 20250312 | 091700 | 730323150 | 44250 | 44375 | 44375 | 44250 | 1878 |
| 559 | 20250312 | 091600 | 647087175 | 44350 | 44350 | 44375 | 44350 | 338 |
| 560 | 20250312 | 091500 | 632095750 | 44375 | 44500 | 44500 | 44350 | 239 |
| 561 | 20250312 | 091400 | 621485900 | 44500 | 44550 | 44600 | 44500 | 685 |
| 562 | 20250312 | 091300 | 590974050 | 44550 | 44650 | 44650 | 44500 | 231 |
| 563 | 20250312 | 091200 | 580673650 | 44650 | 44650 | 44700 | 44600 | 245 |
| 564 | 20250312 | 091100 | 569741150 | 44650 | 44750 | 44750 | 44650 | 2226 |
| 565 | 20250312 | 091000 | 470233450 | 44750 | 44650 | 44750 | 44600 | 597 |
| 566 | 20250312 | 090900 | 443574500 | 44650 | 44450 | 44650 | 44300 | 1139 |
| 567 | 20250312 | 090800 | 392870350 | 44400 | 44400 | 44400 | 44150 | 1123 |
| 568 | 20250312 | 090700 | 343081050 | 44350 | 44350 | 44450 | 44250 | 307 |
| 569 | 20250312 | 090600 | 329483000 | 44300 | 44350 | 44550 | 44250 | 1488 |
| 570 | 20250312 | 090500 | 263479150 | 44300 | 44050 | 44350 | 44050 | 331 |
| 571 | 20250312 | 090400 | 248858775 | 44050 | 44000 | 44050 | 43950 | 57 |
| 572 | 20250312 | 090300 | 246351075 | 44050 | 43850 | 44050 | 43850 | 648 |
| 573 | 20250312 | 090200 | 217913500 | 43800 | 43975 | 43975 | 43800 | 412 |
| 574 | 20250312 | 090100 | 199849325 | 44000 | 44550 | 44550 | 43900 | 2225 |
| 575 | 20250312 | 090000 | 101568850 | 44550 | 44150 | 44550 | 44150 | 2292 |