31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 3 | 20250312 | 184700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20250312 | 184600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20250312 | 184500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20250312 | 184400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20250312 | 184300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20250312 | 184200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20250312 | 184100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20250312 | 184000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20250312 | 183900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20250312 | 183800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20250312 | 183700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20250312 | 183600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20250312 | 183500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20250312 | 183400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20250312 | 183300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20250312 | 183200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20250312 | 183100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20250312 | 183000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20250312 | 182900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20250312 | 182800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20250312 | 182700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20250312 | 182600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20250312 | 182500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20250312 | 182400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20250312 | 182300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20250312 | 182200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20250312 | 182100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20250312 | 182000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20250312 | 181900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20250312 | 181800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 33 | 20250312 | 181700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20250312 | 181600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20250312 | 181500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20250312 | 181400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20250312 | 181300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20250312 | 181200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20250312 | 181100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20250312 | 181000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20250312 | 180900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20250312 | 180800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20250312 | 180700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20250312 | 180600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20250312 | 180500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20250312 | 180400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20250312 | 180300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20250312 | 180200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20250312 | 180100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20250312 | 180000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20250312 | 175900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20250312 | 175800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20250312 | 175700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20250312 | 175600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20250312 | 175500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20250312 | 175400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20250312 | 175300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20250312 | 175200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20250312 | 175100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20250312 | 175000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20250312 | 174900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20250312 | 174800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 63 | 20250312 | 174700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20250312 | 174600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20250312 | 174500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20250312 | 174400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20250312 | 174300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20250312 | 174200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20250312 | 174100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20250312 | 174000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20250312 | 173900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20250312 | 173800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20250312 | 173700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20250312 | 173600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20250312 | 173500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20250312 | 173400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20250312 | 173300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20250312 | 173200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20250312 | 173100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20250312 | 173000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20250312 | 172900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20250312 | 172800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20250312 | 172700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20250312 | 172600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20250312 | 172500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20250312 | 172400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20250312 | 172300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20250312 | 172200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20250312 | 172100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20250312 | 172000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20250312 | 171900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20250312 | 171800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 93 | 20250312 | 171700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20250312 | 171600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20250312 | 171500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20250312 | 171400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20250312 | 171300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20250312 | 171200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20250312 | 171100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20250312 | 171000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20250312 | 170900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20250312 | 170800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20250312 | 170700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20250312 | 170600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20250312 | 170500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20250312 | 170400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20250312 | 170300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20250312 | 170200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20250312 | 170100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20250312 | 170000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20250312 | 165900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20250312 | 165800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20250312 | 165700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20250312 | 165600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20250312 | 165500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20250312 | 165400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20250312 | 165300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20250312 | 165200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20250312 | 165100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20250312 | 165000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20250312 | 164900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20250312 | 164800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 123 | 20250312 | 164700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20250312 | 164600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20250312 | 164500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20250312 | 164400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20250312 | 164300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20250312 | 164200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20250312 | 164100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20250312 | 164000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20250312 | 163900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20250312 | 163800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20250312 | 163700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20250312 | 163600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20250312 | 163500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20250312 | 163400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20250312 | 163300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20250312 | 163200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20250312 | 163100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20250312 | 163000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20250312 | 162900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20250312 | 162800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20250312 | 162700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20250312 | 162600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20250312 | 162500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20250312 | 162400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20250312 | 162300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20250312 | 162200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20250312 | 162100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20250312 | 162000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20250312 | 161900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20250312 | 161800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 153 | 20250312 | 161700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20250312 | 161600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20250312 | 161500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20250312 | 161400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20250312 | 161300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20250312 | 161200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20250312 | 161100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20250312 | 161000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20250312 | 160900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20250312 | 160800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20250312 | 160700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20250312 | 160600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20250312 | 160500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20250312 | 160400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20250312 | 160300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20250312 | 160200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20250312 | 160100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20250312 | 160000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20250312 | 155900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20250312 | 155800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20250312 | 155700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20250312 | 155600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20250312 | 155500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20250312 | 155400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20250312 | 155300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20250312 | 155200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20250312 | 155100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20250312 | 155000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20250312 | 154900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20250312 | 154800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 183 | 20250312 | 154700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20250312 | 154600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20250312 | 154500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20250312 | 154400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20250312 | 154300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20250312 | 154200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20250312 | 154100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20250312 | 154000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20250312 | 153900 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20250312 | 153800 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20250312 | 153700 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20250312 | 153600 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20250312 | 153500 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20250312 | 153400 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20250312 | 153300 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20250312 | 153200 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20250312 | 153100 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20250312 | 153000 | 5482744575 | 30400 | 30400 | 30400 | 30400 | 2463 |
| 201 | 20250312 | 152900 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20250312 | 152800 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20250312 | 152700 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20250312 | 152600 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20250312 | 152500 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20250312 | 152400 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20250312 | 152300 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20250312 | 152200 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20250312 | 152100 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20250312 | 152000 | 5407869375 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20250312 | 151900 | 5407869375 | 30400 | 30300 | 30450 | 30300 | 1163 |
| 212 | 20250312 | 151800 | 5372524475 | 30350 | 30350 | 30350 | 30250 | 1095 |
| 213 | 20250312 | 151700 | 5339309425 | 30400 | 30350 | 30400 | 30350 | 441 |
| 214 | 20250312 | 151600 | 5325914625 | 30350 | 30400 | 30450 | 30350 | 460 |
| 215 | 20250312 | 151500 | 5311930775 | 30400 | 30350 | 30450 | 30350 | 892 |
| 216 | 20250312 | 151400 | 5284803425 | 30350 | 30250 | 30400 | 30250 | 1208 |
| 217 | 20250312 | 151300 | 5248170575 | 30250 | 30250 | 30250 | 30200 | 395 |
| 218 | 20250312 | 151200 | 5236225175 | 30250 | 30250 | 30250 | 30200 | 44 |
| 219 | 20250312 | 151100 | 5234894525 | 30250 | 30200 | 30250 | 30150 | 426 |
| 220 | 20250312 | 151000 | 5222020375 | 30200 | 30150 | 30250 | 30100 | 341 |
| 221 | 20250312 | 150900 | 5211729525 | 30150 | 30250 | 30250 | 30150 | 243 |
| 222 | 20250312 | 150800 | 5204394225 | 30200 | 30100 | 30200 | 30100 | 447 |
| 223 | 20250312 | 150700 | 5190901025 | 30100 | 30200 | 30200 | 30050 | 340 |
| 224 | 20250312 | 150600 | 5180652275 | 30200 | 30300 | 30300 | 30200 | 309 |
| 225 | 20250312 | 150500 | 5171306975 | 30350 | 30100 | 30350 | 30100 | 472 |
| 226 | 20250312 | 150400 | 5157027475 | 30100 | 30100 | 30100 | 30100 | 71 |
| 227 | 20250312 | 150300 | 5154890375 | 30050 | 30100 | 30100 | 30000 | 135 |
| 228 | 20250312 | 150200 | 5150829375 | 30050 | 30050 | 30050 | 30050 | 165 |
| 229 | 20250312 | 150100 | 5145871125 | 30050 | 30150 | 30150 | 30000 | 785 |
| 230 | 20250312 | 150000 | 5122302975 | 30150 | 30150 | 30175 | 30050 | 905 |
| 231 | 20250312 | 145900 | 5095045675 | 30150 | 30200 | 30225 | 30150 | 867 |
| 232 | 20250312 | 145800 | 5068878750 | 30200 | 30250 | 30275 | 30200 | 333 |
| 233 | 20250312 | 145700 | 5058805975 | 30250 | 30300 | 30400 | 30250 | 460 |
| 234 | 20250312 | 145600 | 5044872425 | 30400 | 30250 | 30400 | 30250 | 45 |
| 235 | 20250312 | 145500 | 5043508075 | 30250 | 30300 | 30300 | 30250 | 170 |
| 236 | 20250312 | 145400 | 5038360075 | 30300 | 30400 | 30400 | 30300 | 507 |
| 237 | 20250312 | 145300 | 5022972525 | 30400 | 30300 | 30400 | 30300 | 188 |
| 238 | 20250312 | 145200 | 5017266675 | 30400 | 30350 | 30400 | 30300 | 351 |
| 239 | 20250312 | 145100 | 5006609175 | 30350 | 30250 | 30400 | 30250 | 7 |
| 240 | 20250312 | 145000 | 5006396775 | 30250 | 30300 | 30400 | 30250 | 389 |
| 241 | 20250312 | 144900 | 4994621875 | 30300 | 30350 | 30400 | 30300 | 1158 |
| 242 | 20250312 | 144800 | 4959500525 | 30400 | 30375 | 30400 | 30350 | 88 |
| 243 | 20250312 | 144700 | 4956827625 | 30350 | 30375 | 30375 | 30350 | 52 |
| 244 | 20250312 | 144600 | 4955249150 | 30375 | 30350 | 30400 | 30350 | 68 |
| 245 | 20250312 | 144500 | 4953184275 | 30350 | 30400 | 30400 | 30350 | 456 |
| 246 | 20250312 | 144400 | 4939323125 | 30400 | 30350 | 30450 | 30350 | 643 |
| 247 | 20250312 | 144300 | 4919769175 | 30400 | 30400 | 30450 | 30400 | 40 |
| 248 | 20250312 | 144200 | 4918552575 | 30450 | 30400 | 30450 | 30300 | 1571 |
| 249 | 20250312 | 144100 | 4870822275 | 30350 | 30350 | 30400 | 30350 | 290 |
| 250 | 20250312 | 144000 | 4862014125 | 30400 | 30350 | 30400 | 30250 | 483 |
| 251 | 20250312 | 143900 | 4847356725 | 30300 | 30200 | 30450 | 30200 | 461 |
| 252 | 20250312 | 143800 | 4833351375 | 30200 | 30200 | 30300 | 30200 | 353 |
| 253 | 20250312 | 143700 | 4822678675 | 30200 | 30200 | 30200 | 30200 | 54 |
| 254 | 20250312 | 143600 | 4821047875 | 30200 | 30150 | 30300 | 30150 | 634 |
| 255 | 20250312 | 143500 | 4801925875 | 30150 | 30150 | 30150 | 30150 | 79 |
| 256 | 20250312 | 143400 | 4799544025 | 30150 | 30200 | 30200 | 30150 | 125 |
| 257 | 20250312 | 143300 | 4795775175 | 30150 | 30200 | 30300 | 30150 | 433 |
| 258 | 20250312 | 143200 | 4782693725 | 30200 | 30200 | 30250 | 30200 | 151 |
| 259 | 20250312 | 143100 | 4778133475 | 30200 | 30200 | 30200 | 30200 | 44 |
| 260 | 20250312 | 143000 | 4776804675 | 30200 | 30200 | 30250 | 30150 | 351 |
| 261 | 20250312 | 142900 | 4766214675 | 30200 | 30150 | 30200 | 30150 | 29 |
| 262 | 20250312 | 142800 | 4765340275 | 30150 | 30150 | 30150 | 30150 | 138 |
| 263 | 20250312 | 142700 | 4761179575 | 30150 | 30200 | 30200 | 30150 | 44 |
| 264 | 20250312 | 142600 | 4759852475 | 30200 | 30200 | 30250 | 30150 | 347 |
| 265 | 20250312 | 142500 | 4749370725 | 30250 | 30250 | 30250 | 30200 | 277 |
| 266 | 20250312 | 142400 | 4740996825 | 30250 | 30300 | 30300 | 30250 | 232 |
| 267 | 20250312 | 142300 | 4733977175 | 30250 | 30250 | 30250 | 30250 | 132 |
| 268 | 20250312 | 142200 | 4729984175 | 30250 | 30250 | 30250 | 30250 | 311 |
| 269 | 20250312 | 142100 | 4720576425 | 30250 | 30250 | 30250 | 30250 | 105 |
| 270 | 20250312 | 142000 | 4717400175 | 30350 | 30300 | 30400 | 30300 | 178 |
| 271 | 20250312 | 141900 | 4711999725 | 30300 | 30150 | 30350 | 30150 | 236 |
| 272 | 20250312 | 141800 | 4704849525 | 30150 | 30350 | 30450 | 30150 | 1539 |
| 273 | 20250312 | 141700 | 4658108075 | 30350 | 30300 | 30400 | 30300 | 1018 |
| 274 | 20250312 | 141600 | 4627251725 | 30300 | 30250 | 30300 | 30200 | 439 |
| 275 | 20250312 | 141500 | 4613969975 | 30300 | 30300 | 30300 | 30250 | 103 |
| 276 | 20250312 | 141400 | 4610853725 | 30300 | 30150 | 30300 | 30150 | 411 |
| 277 | 20250312 | 141300 | 4598421075 | 30250 | 30250 | 30250 | 30150 | 258 |
| 278 | 20250312 | 141200 | 4590625475 | 30250 | 30100 | 30250 | 30100 | 803 |
| 279 | 20250312 | 141100 | 4566367825 | 30200 | 30100 | 30200 | 30000 | 854 |
| 280 | 20250312 | 141000 | 4540712825 | 30050 | 30050 | 30050 | 29900 | 1133 |
| 281 | 20250312 | 140900 | 4506762225 | 30150 | 30050 | 30150 | 30050 | 201 |
| 282 | 20250312 | 140800 | 4500719975 | 30050 | 30150 | 30150 | 30050 | 558 |
| 283 | 20250312 | 140700 | 4483914525 | 30200 | 30200 | 30250 | 30150 | 461 |
| 284 | 20250312 | 140600 | 4469992175 | 30200 | 30150 | 30200 | 30050 | 87 |
| 285 | 20250312 | 140500 | 4467370325 | 30250 | 30100 | 30250 | 30050 | 201 |
| 286 | 20250312 | 140400 | 4461311425 | 30050 | 30100 | 30100 | 30050 | 336 |
| 287 | 20250312 | 140300 | 4451203775 | 30100 | 30050 | 30200 | 30050 | 214 |
| 288 | 20250312 | 140200 | 4444762625 | 30050 | 30150 | 30200 | 30050 | 358 |
| 289 | 20250312 | 140100 | 4433964025 | 30150 | 30150 | 30250 | 30100 | 40 |
| 290 | 20250312 | 140000 | 4432757175 | 30100 | 30100 | 30300 | 30100 | 395 |
| 291 | 20250312 | 135900 | 4420819625 | 30100 | 30150 | 30300 | 30100 | 453 |
| 292 | 20250312 | 135800 | 4407150275 | 30150 | 30150 | 30300 | 30100 | 354 |
| 293 | 20250312 | 135700 | 4396465425 | 30150 | 30150 | 30150 | 30100 | 94 |
| 294 | 20250312 | 135600 | 4393634175 | 30100 | 30050 | 30100 | 30050 | 253 |
| 295 | 20250312 | 135500 | 4386027825 | 30000 | 30050 | 30050 | 30000 | 93 |
| 296 | 20250312 | 135400 | 4383234375 | 30050 | 30050 | 30050 | 30050 | 96 |
| 297 | 20250312 | 135300 | 4380349575 | 29900 | 30050 | 30050 | 29900 | 988 |
| 298 | 20250312 | 135200 | 4350725025 | 30100 | 30100 | 30300 | 30000 | 283 |
| 299 | 20250312 | 135100 | 4342206575 | 30200 | 30150 | 30200 | 30050 | 1062 |
| 300 | 20250312 | 135000 | 4310225825 | 30150 | 30150 | 30550 | 30100 | 5671 |
| 301 | 20250312 | 134900 | 4138367025 | 30150 | 30000 | 30200 | 29950 | 801 |
| 302 | 20250312 | 134800 | 4114276375 | 29950 | 29900 | 30000 | 29850 | 538 |
| 303 | 20250312 | 134700 | 4098181475 | 29950 | 29850 | 30000 | 29850 | 621 |
| 304 | 20250312 | 134600 | 4079605825 | 29850 | 30000 | 30000 | 29850 | 867 |
| 305 | 20250312 | 134500 | 4053651125 | 30050 | 30050 | 30100 | 29950 | 539 |
| 306 | 20250312 | 134400 | 4037459175 | 30100 | 30000 | 30100 | 30000 | 193 |
| 307 | 20250312 | 134300 | 4031660725 | 30050 | 30000 | 30050 | 29850 | 2528 |
| 308 | 20250312 | 134200 | 3955856325 | 30050 | 30100 | 30150 | 30050 | 264 |
| 309 | 20250312 | 134100 | 3947922825 | 30100 | 30150 | 30150 | 30050 | 935 |
| 310 | 20250312 | 134000 | 3919783025 | 30150 | 30250 | 30350 | 30150 | 979 |
| 311 | 20250312 | 133900 | 3890173575 | 30300 | 30150 | 30300 | 30100 | 487 |
| 312 | 20250312 | 133800 | 3875474175 | 30200 | 30000 | 30300 | 30000 | 990 |
| 313 | 20250312 | 133700 | 3845565775 | 30000 | 30150 | 30150 | 30000 | 947 |
| 314 | 20250312 | 133600 | 3817094825 | 30100 | 30150 | 30250 | 30050 | 1416 |
| 315 | 20250312 | 133500 | 3774454125 | 30150 | 30350 | 30350 | 30150 | 662 |
| 316 | 20250312 | 133400 | 3754460375 | 30350 | 30150 | 30400 | 30150 | 1798 |
| 317 | 20250312 | 133300 | 3700157375 | 30150 | 30250 | 30400 | 30150 | 864 |
| 318 | 20250312 | 133200 | 3674019975 | 30250 | 30500 | 30500 | 30100 | 3107 |
| 319 | 20250312 | 133100 | 3579968825 | 30500 | 30550 | 30600 | 30500 | 1488 |
| 320 | 20250312 | 133000 | 3534552925 | 30550 | 30300 | 30750 | 30300 | 3135 |
| 321 | 20250312 | 132900 | 3438853775 | 30300 | 30700 | 30800 | 30250 | 4846 |
| 322 | 20250312 | 132800 | 3290855975 | 30750 | 30950 | 31050 | 30600 | 5992 |
| 323 | 20250312 | 132700 | 3105966400 | 31000 | 31150 | 31150 | 30800 | 8812 |
| 324 | 20250312 | 132600 | 2833150650 | 31150 | 31450 | 31600 | 30700 | 19301 |
| 325 | 20250312 | 132500 | 2231011400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 326 | 20250312 | 132400 | 2231011400 | 31950 | 30000 | 31950 | 30000 | 22947 |
| 327 | 20250312 | 132300 | 1517618900 | 30000 | 29950 | 30000 | 29850 | 468 |
| 328 | 20250312 | 132200 | 1503601900 | 29950 | 30000 | 30050 | 29850 | 225 |
| 329 | 20250312 | 132100 | 1496857300 | 30050 | 29750 | 30050 | 29750 | 611 |
| 330 | 20250312 | 132000 | 1478542950 | 29750 | 29750 | 29750 | 29700 | 60 |
| 331 | 20250312 | 131900 | 1476758450 | 29750 | 29750 | 29800 | 29750 | 236 |
| 332 | 20250312 | 131800 | 1469736750 | 29800 | 29800 | 29850 | 29800 | 87 |
| 333 | 20250312 | 131700 | 1467144100 | 30000 | 29900 | 30000 | 29800 | 445 |
| 334 | 20250312 | 131600 | 1453826350 | 29950 | 29900 | 29950 | 29850 | 387 |
| 335 | 20250312 | 131500 | 1442261650 | 29950 | 29900 | 29950 | 29900 | 47 |
| 336 | 20250312 | 131400 | 1440856200 | 29900 | 30000 | 30050 | 29900 | 154 |
| 337 | 20250312 | 131300 | 1436238100 | 29950 | 30000 | 30000 | 29950 | 69 |
| 338 | 20250312 | 131200 | 1434168400 | 30000 | 30050 | 30100 | 29950 | 384 |
| 339 | 20250312 | 131100 | 1422620950 | 29900 | 29900 | 30000 | 29900 | 536 |
| 340 | 20250312 | 131000 | 1406552750 | 29850 | 29700 | 29850 | 29600 | 898 |
| 341 | 20250312 | 130900 | 1379834000 | 29700 | 29950 | 29950 | 29700 | 343 |
| 342 | 20250312 | 130800 | 1369617600 | 30000 | 29950 | 30000 | 29800 | 218 |
| 343 | 20250312 | 130700 | 1363105525 | 29950 | 30100 | 30100 | 29850 | 973 |
| 344 | 20250312 | 130600 | 1333881575 | 30050 | 29950 | 30100 | 29900 | 2682 |
| 345 | 20250312 | 130500 | 1253324725 | 29800 | 29550 | 29950 | 29550 | 1756 |
| 346 | 20250312 | 130400 | 1201040525 | 29550 | 29600 | 29600 | 29550 | 272 |
| 347 | 20250312 | 130300 | 1192998625 | 29550 | 29550 | 29550 | 29550 | 3 |
| 348 | 20250312 | 130200 | 1192909975 | 29550 | 29550 | 29550 | 29550 | 34 |
| 349 | 20250312 | 130100 | 1191905275 | 29500 | 29500 | 29500 | 29500 | 155 |
| 350 | 20250312 | 130000 | 1187332775 | 29500 | 29500 | 29550 | 29500 | 66 |
| 351 | 20250312 | 125900 | 1185385275 | 29550 | 29550 | 29550 | 29550 | 63 |
| 352 | 20250312 | 125800 | 1183523625 | 29550 | 29550 | 29550 | 29550 | 47 |
| 353 | 20250312 | 125700 | 1182134775 | 29550 | 29550 | 29550 | 29550 | 4 |
| 354 | 20250312 | 125600 | 1182016575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 355 | 20250312 | 125500 | 1182016575 | 29600 | 29600 | 29600 | 29600 | 105 |
| 356 | 20250312 | 125400 | 1178908575 | 29500 | 29500 | 29500 | 29500 | 139 |
| 357 | 20250312 | 125300 | 1174808075 | 29600 | 29650 | 29650 | 29600 | 32 |
| 358 | 20250312 | 125200 | 1173860775 | 29650 | 29650 | 29650 | 29650 | 7 |
| 359 | 20250312 | 125100 | 1173653225 | 29650 | 29650 | 29650 | 29650 | 15 |
| 360 | 20250312 | 125000 | 1173208475 | 29700 | 29700 | 29700 | 29650 | 56 |
| 361 | 20250312 | 124900 | 1171547425 | 29700 | 29700 | 29700 | 29700 | 68 |
| 362 | 20250312 | 124800 | 1169527825 | 29750 | 29700 | 29750 | 29700 | 54 |
| 363 | 20250312 | 124700 | 1167923975 | 29700 | 29700 | 29750 | 29700 | 201 |
| 364 | 20250312 | 124600 | 1161953875 | 29700 | 29600 | 29700 | 29600 | 405 |
| 365 | 20250312 | 124500 | 1149943775 | 29600 | 29600 | 29600 | 29600 | 17 |
| 366 | 20250312 | 124400 | 1149440575 | 29600 | 29500 | 29650 | 29500 | 38 |
| 367 | 20250312 | 124300 | 1148316275 | 29500 | 29500 | 29500 | 29500 | 28 |
| 368 | 20250312 | 124200 | 1147490275 | 29650 | 29450 | 29650 | 29450 | 1288 |
| 369 | 20250312 | 124100 | 1109321075 | 29450 | 29550 | 29550 | 29450 | 16 |
| 370 | 20250312 | 124000 | 1108848475 | 29500 | 29500 | 29500 | 29500 | 33 |
| 371 | 20250312 | 123900 | 1107874975 | 29450 | 29450 | 29500 | 29450 | 49 |
| 372 | 20250312 | 123800 | 1106430925 | 29450 | 29450 | 29450 | 29450 | 1 |
| 373 | 20250312 | 123700 | 1106401475 | 29450 | 29450 | 29450 | 29450 | 0 |
| 374 | 20250312 | 123600 | 1106401475 | 29450 | 29450 | 29450 | 29450 | 0 |
| 375 | 20250312 | 123500 | 1106401475 | 29450 | 29550 | 29550 | 29450 | 55 |
| 376 | 20250312 | 123400 | 1104781625 | 29450 | 29550 | 29550 | 29450 | 168 |
| 377 | 20250312 | 123300 | 1099821425 | 29500 | 29550 | 29550 | 29500 | 181 |
| 378 | 20250312 | 123200 | 1094475575 | 29500 | 29500 | 29500 | 29500 | 31 |
| 379 | 20250312 | 123100 | 1093561075 | 29550 | 29550 | 29550 | 29550 | 2 |
| 380 | 20250312 | 123000 | 1093501975 | 29450 | 29450 | 29450 | 29450 | 0 |
| 381 | 20250312 | 122900 | 1093501975 | 29450 | 29500 | 29500 | 29450 | 35 |
| 382 | 20250312 | 122800 | 1092470725 | 29550 | 29525 | 29550 | 29525 | 104 |
| 383 | 20250312 | 122700 | 1089397575 | 29525 | 29525 | 29525 | 29525 | 0 |
| 384 | 20250312 | 122600 | 1089397575 | 29525 | 29550 | 29550 | 29500 | 154 |
| 385 | 20250312 | 122500 | 1084853925 | 29600 | 29600 | 29600 | 29600 | 0 |
| 386 | 20250312 | 122400 | 1084853925 | 29600 | 29600 | 29600 | 29600 | 20 |
| 387 | 20250312 | 122300 | 1084261925 | 29600 | 29600 | 29600 | 29600 | 0 |
| 388 | 20250312 | 122200 | 1084261925 | 29600 | 29600 | 29600 | 29600 | 0 |
| 389 | 20250312 | 122100 | 1084261925 | 29600 | 29600 | 29600 | 29600 | 0 |
| 390 | 20250312 | 122000 | 1084261925 | 29600 | 29600 | 29600 | 29600 | 3 |
| 391 | 20250312 | 121900 | 1084173125 | 29600 | 29600 | 29600 | 29600 | 0 |
| 392 | 20250312 | 121800 | 1084173125 | 29600 | 29550 | 29600 | 29550 | 78 |
| 393 | 20250312 | 121700 | 1081867925 | 29550 | 29550 | 29550 | 29550 | 6 |
| 394 | 20250312 | 121600 | 1081690625 | 29600 | 29600 | 29600 | 29600 | 10 |
| 395 | 20250312 | 121500 | 1081394625 | 29600 | 29600 | 29600 | 29600 | 0 |
| 396 | 20250312 | 121400 | 1081394625 | 29600 | 29550 | 29600 | 29550 | 37 |
| 397 | 20250312 | 121300 | 1080300125 | 29550 | 29550 | 29550 | 29550 | 0 |
| 398 | 20250312 | 121200 | 1080300125 | 29550 | 29600 | 29600 | 29550 | 52 |
| 399 | 20250312 | 121100 | 1078761025 | 29550 | 29550 | 29550 | 29550 | 7 |
| 400 | 20250312 | 121000 | 1078554175 | 29550 | 29600 | 29600 | 29550 | 34 |
| 401 | 20250312 | 120900 | 1077548875 | 29500 | 29500 | 29500 | 29500 | 50 |
| 402 | 20250312 | 120800 | 1076073875 | 29500 | 29500 | 29500 | 29500 | 20 |
| 403 | 20250312 | 120700 | 1075483875 | 29500 | 29500 | 29500 | 29500 | 60 |
| 404 | 20250312 | 120600 | 1073713875 | 29500 | 29550 | 29600 | 29500 | 111 |
| 405 | 20250312 | 120500 | 1070438775 | 29550 | 29550 | 29650 | 29550 | 145 |
| 406 | 20250312 | 120400 | 1066153025 | 29550 | 29550 | 29550 | 29550 | 0 |
| 407 | 20250312 | 120300 | 1066153025 | 29550 | 29600 | 29600 | 29550 | 89 |
| 408 | 20250312 | 120200 | 1063519625 | 29550 | 29550 | 29600 | 29550 | 690 |
| 409 | 20250312 | 120100 | 1043129975 | 29550 | 29550 | 29550 | 29550 | 167 |
| 410 | 20250312 | 120000 | 1038195125 | 29550 | 29550 | 29600 | 29500 | 261 |
| 411 | 20250312 | 115900 | 1030479625 | 29600 | 29600 | 29600 | 29600 | 1 |
| 412 | 20250312 | 115800 | 1030450025 | 29500 | 29500 | 29500 | 29500 | 0 |
| 413 | 20250312 | 115700 | 1030450025 | 29500 | 29550 | 29550 | 29500 | 75 |
| 414 | 20250312 | 115600 | 1028237025 | 29550 | 29550 | 29550 | 29550 | 10 |
| 415 | 20250312 | 115500 | 1027941525 | 29450 | 29550 | 29550 | 29450 | 13 |
| 416 | 20250312 | 115400 | 1027558575 | 29500 | 29500 | 29500 | 29500 | 0 |
| 417 | 20250312 | 115300 | 1027558575 | 29500 | 29450 | 29500 | 29450 | 14 |
| 418 | 20250312 | 115200 | 1027146225 | 29400 | 29400 | 29400 | 29400 | 0 |
| 419 | 20250312 | 115100 | 1027146225 | 29400 | 29450 | 29450 | 29400 | 160 |
| 420 | 20250312 | 115000 | 1022438225 | 29500 | 29500 | 29550 | 29500 | 230 |
| 421 | 20250312 | 114900 | 1015652725 | 29500 | 29550 | 29550 | 29500 | 769 |
| 422 | 20250312 | 114800 | 992946925 | 29650 | 29650 | 29650 | 29650 | 50 |
| 423 | 20250312 | 114700 | 991464425 | 29650 | 29600 | 29650 | 29600 | 105 |
| 424 | 20250312 | 114600 | 988355425 | 29650 | 29650 | 29675 | 29650 | 59 |
| 425 | 20250312 | 114500 | 986606050 | 29600 | 29600 | 29650 | 29600 | 24 |
| 426 | 20250312 | 114400 | 985895000 | 29600 | 29550 | 29600 | 29550 | 99 |
| 427 | 20250312 | 114300 | 982965400 | 29600 | 29600 | 29600 | 29550 | 34 |
| 428 | 20250312 | 114200 | 981959600 | 29550 | 29600 | 29600 | 29550 | 274 |
| 429 | 20250312 | 114100 | 973849500 | 29700 | 29700 | 29700 | 29700 | 2 |
| 430 | 20250312 | 114000 | 973790100 | 29750 | 29800 | 29800 | 29600 | 700 |
| 431 | 20250312 | 113900 | 952993050 | 29750 | 29750 | 29750 | 29750 | 20 |
| 432 | 20250312 | 113800 | 952398050 | 29750 | 29850 | 29850 | 29750 | 132 |
| 433 | 20250312 | 113700 | 948465650 | 29850 | 29800 | 29850 | 29800 | 331 |
| 434 | 20250312 | 113600 | 938595550 | 29750 | 29750 | 29800 | 29750 | 1020 |
| 435 | 20250312 | 113500 | 908233800 | 29750 | 29725 | 29750 | 29725 | 11 |
| 436 | 20250312 | 113400 | 907906625 | 29700 | 29775 | 29775 | 29700 | 111 |
| 437 | 20250312 | 113300 | 904605075 | 29750 | 29800 | 29800 | 29750 | 65 |
| 438 | 20250312 | 113200 | 902670875 | 29800 | 29700 | 29800 | 29700 | 490 |
| 439 | 20250312 | 113100 | 888106075 | 29700 | 29600 | 29700 | 29600 | 56 |
| 440 | 20250312 | 113000 | 886444875 | 29600 | 29700 | 29700 | 29600 | 429 |
| 441 | 20250312 | 112900 | 873716375 | 29700 | 29700 | 29750 | 29700 | 74 |
| 442 | 20250312 | 112800 | 871518325 | 29700 | 29700 | 29700 | 29700 | 204 |
| 443 | 20250312 | 112700 | 865459525 | 29650 | 29700 | 29750 | 29650 | 167 |
| 444 | 20250312 | 112600 | 860497625 | 29650 | 29650 | 29650 | 29650 | 263 |
| 445 | 20250312 | 112500 | 852699675 | 29650 | 29650 | 29700 | 29650 | 48 |
| 446 | 20250312 | 112400 | 851275975 | 29650 | 29550 | 29650 | 29550 | 188 |
| 447 | 20250312 | 112300 | 845703525 | 29600 | 29600 | 29600 | 29600 | 1 |
| 448 | 20250312 | 112200 | 845673925 | 29550 | 29550 | 29600 | 29550 | 217 |
| 449 | 20250312 | 112100 | 839256975 | 29550 | 29400 | 29550 | 29400 | 441 |
| 450 | 20250312 | 112000 | 826254225 | 29400 | 29400 | 29400 | 29400 | 0 |
| 451 | 20250312 | 111900 | 826254225 | 29400 | 29400 | 29400 | 29400 | 0 |
| 452 | 20250312 | 111800 | 826254225 | 29400 | 29400 | 29400 | 29400 | 142 |
| 453 | 20250312 | 111700 | 822079425 | 29450 | 29400 | 29450 | 29400 | 14 |
| 454 | 20250312 | 111600 | 821667675 | 29400 | 29400 | 29400 | 29400 | 216 |
| 455 | 20250312 | 111500 | 815317275 | 29400 | 29350 | 29400 | 29350 | 85 |
| 456 | 20250312 | 111400 | 812821475 | 29300 | 29300 | 29300 | 29300 | 10 |
| 457 | 20250312 | 111300 | 812528475 | 29350 | 29350 | 29350 | 29350 | 69 |
| 458 | 20250312 | 111200 | 810503325 | 29350 | 29350 | 29350 | 29350 | 0 |
| 459 | 20250312 | 111100 | 810503325 | 29350 | 29400 | 29400 | 29350 | 403 |
| 460 | 20250312 | 111000 | 798659375 | 29400 | 29400 | 29400 | 29400 | 17 |
| 461 | 20250312 | 110900 | 798159575 | 29400 | 29400 | 29450 | 29400 | 319 |
| 462 | 20250312 | 110800 | 788779975 | 29450 | 29450 | 29450 | 29450 | 21 |
| 463 | 20250312 | 110700 | 788161525 | 29450 | 29400 | 29450 | 29400 | 58 |
| 464 | 20250312 | 110600 | 786455575 | 29400 | 29400 | 29400 | 29400 | 0 |
| 465 | 20250312 | 110500 | 786455575 | 29400 | 29400 | 29450 | 29400 | 251 |
| 466 | 20250312 | 110400 | 779075675 | 29400 | 29400 | 29400 | 29400 | 34 |
| 467 | 20250312 | 110300 | 778076075 | 29450 | 29400 | 29450 | 29400 | 92 |
| 468 | 20250312 | 110200 | 775367975 | 29400 | 29400 | 29450 | 29400 | 16 |
| 469 | 20250312 | 110100 | 774896975 | 29400 | 29400 | 29400 | 29350 | 119 |
| 470 | 20250312 | 110000 | 771399875 | 29350 | 29350 | 29350 | 29350 | 28 |
| 471 | 20250312 | 105900 | 770578075 | 29350 | 29400 | 29400 | 29350 | 270 |
| 472 | 20250312 | 105800 | 762642075 | 29400 | 29400 | 29400 | 29400 | 18 |
| 473 | 20250312 | 105700 | 762112875 | 29400 | 29400 | 29400 | 29400 | 23 |
| 474 | 20250312 | 105600 | 761436675 | 29450 | 29500 | 29500 | 29450 | 407 |
| 475 | 20250312 | 105500 | 749433475 | 29450 | 29400 | 29450 | 29400 | 158 |
| 476 | 20250312 | 105400 | 744780475 | 29400 | 29300 | 29450 | 29300 | 240 |
| 477 | 20250312 | 105300 | 737725325 | 29300 | 29350 | 29400 | 29300 | 123 |
| 478 | 20250312 | 105200 | 734115175 | 29350 | 29300 | 29350 | 29200 | 94 |
| 479 | 20250312 | 105100 | 731360575 | 29300 | 29300 | 29300 | 29300 | 3 |
| 480 | 20250312 | 105000 | 731272675 | 29300 | 29300 | 29300 | 29250 | 245 |
| 481 | 20250312 | 104900 | 724100725 | 29200 | 29200 | 29200 | 29200 | 3 |
| 482 | 20250312 | 104800 | 724013125 | 29200 | 29200 | 29200 | 29200 | 45 |
| 483 | 20250312 | 104700 | 722699125 | 29250 | 29250 | 29250 | 29250 | 66 |
| 484 | 20250312 | 104600 | 720768625 | 29250 | 29250 | 29250 | 29250 | 30 |
| 485 | 20250312 | 104500 | 719891125 | 29300 | 29300 | 29300 | 29250 | 5 |
| 486 | 20250312 | 104400 | 719744725 | 29250 | 29350 | 29400 | 29250 | 129 |
| 487 | 20250312 | 104300 | 715959175 | 29350 | 29150 | 29350 | 29150 | 1673 |
| 488 | 20250312 | 104200 | 667025325 | 29100 | 29150 | 29150 | 29100 | 18 |
| 489 | 20250312 | 104100 | 666501425 | 29150 | 29100 | 29150 | 29100 | 83 |
| 490 | 20250312 | 104000 | 664085975 | 29100 | 29100 | 29100 | 29100 | 3 |
| 491 | 20250312 | 103900 | 663998675 | 29150 | 29200 | 29200 | 29100 | 7 |
| 492 | 20250312 | 103800 | 663794625 | 29200 | 29100 | 29200 | 29100 | 72 |
| 493 | 20250312 | 103700 | 661699225 | 29200 | 29100 | 29200 | 29100 | 71 |
| 494 | 20250312 | 103600 | 659631125 | 29100 | 29100 | 29100 | 29100 | 10 |
| 495 | 20250312 | 103500 | 659340125 | 29100 | 29100 | 29100 | 29100 | 0 |
| 496 | 20250312 | 103400 | 659340125 | 29100 | 29150 | 29150 | 29100 | 175 |
| 497 | 20250312 | 103300 | 654247475 | 29200 | 29200 | 29200 | 29200 | 20 |
| 498 | 20250312 | 103200 | 653663475 | 29150 | 29150 | 29150 | 29150 | 0 |
| 499 | 20250312 | 103100 | 653663475 | 29150 | 29200 | 29200 | 29150 | 5 |
| 500 | 20250312 | 103000 | 653517575 | 29200 | 29150 | 29200 | 29150 | 50 |
| 501 | 20250312 | 102900 | 652059625 | 29150 | 29150 | 29150 | 29150 | 0 |
| 502 | 20250312 | 102800 | 652059625 | 29150 | 29150 | 29150 | 29150 | 1 |
| 503 | 20250312 | 102700 | 652030475 | 29150 | 29150 | 29150 | 29150 | 16 |
| 504 | 20250312 | 102600 | 651564075 | 29150 | 29150 | 29150 | 29150 | 4 |
| 505 | 20250312 | 102500 | 651447475 | 29050 | 29050 | 29050 | 29050 | 200 |
| 506 | 20250312 | 102400 | 645637475 | 29050 | 29050 | 29050 | 29050 | 0 |
| 507 | 20250312 | 102300 | 645637475 | 29050 | 29150 | 29200 | 29050 | 247 |
| 508 | 20250312 | 102200 | 638442425 | 29200 | 29200 | 29200 | 29200 | 0 |
| 509 | 20250312 | 102100 | 638442425 | 29200 | 29200 | 29200 | 29200 | 11 |
| 510 | 20250312 | 102000 | 638121225 | 29200 | 29200 | 29200 | 29200 | 284 |
| 511 | 20250312 | 101900 | 629828425 | 29200 | 29250 | 29250 | 29200 | 20 |
| 512 | 20250312 | 101800 | 629243675 | 29250 | 29250 | 29250 | 29250 | 3 |
| 513 | 20250312 | 101700 | 629155925 | 29250 | 29250 | 29250 | 29250 | 4 |
| 514 | 20250312 | 101600 | 629038925 | 29250 | 29300 | 29300 | 29250 | 157 |
| 515 | 20250312 | 101500 | 624446375 | 29300 | 29250 | 29300 | 29250 | 128 |
| 516 | 20250312 | 101400 | 620701925 | 29250 | 29250 | 29250 | 29250 | 0 |
| 517 | 20250312 | 101300 | 620701925 | 29250 | 29200 | 29250 | 29200 | 140 |
| 518 | 20250312 | 101200 | 616613725 | 29200 | 29200 | 29250 | 29200 | 364 |
| 519 | 20250312 | 101100 | 605983075 | 29150 | 29150 | 29150 | 29150 | 117 |
| 520 | 20250312 | 101000 | 602572525 | 29100 | 29100 | 29150 | 29100 | 392 |
| 521 | 20250312 | 100900 | 591147375 | 28950 | 29000 | 29000 | 28950 | 147 |
| 522 | 20250312 | 100800 | 586888925 | 29050 | 29100 | 29100 | 29050 | 307 |
| 523 | 20250312 | 100700 | 577970225 | 29100 | 29100 | 29100 | 29100 | 318 |
| 524 | 20250312 | 100600 | 568716425 | 29050 | 29100 | 29100 | 29050 | 14 |
| 525 | 20250312 | 100500 | 568309525 | 29050 | 29000 | 29050 | 29000 | 74 |
| 526 | 20250312 | 100400 | 566160375 | 29000 | 28950 | 29000 | 28950 | 131 |
| 527 | 20250312 | 100300 | 562367425 | 29050 | 28950 | 29050 | 28950 | 313 |
| 528 | 20250312 | 100200 | 553288725 | 28950 | 28950 | 28950 | 28950 | 118 |
| 529 | 20250312 | 100100 | 549872625 | 29000 | 28900 | 29000 | 28850 | 128 |
| 530 | 20250312 | 100000 | 546171925 | 28950 | 29000 | 29000 | 28950 | 7 |
| 531 | 20250312 | 095900 | 545969175 | 29050 | 29050 | 29050 | 28850 | 855 |
| 532 | 20250312 | 095800 | 521237025 | 29000 | 29000 | 29000 | 28950 | 59 |
| 533 | 20250312 | 095700 | 519528675 | 28950 | 29000 | 29000 | 28950 | 273 |
| 534 | 20250312 | 095600 | 511624825 | 29150 | 29150 | 29150 | 29150 | 1 |
| 535 | 20250312 | 095500 | 511595675 | 29100 | 29000 | 29100 | 28950 | 276 |
| 536 | 20250312 | 095400 | 503581075 | 29000 | 29050 | 29050 | 29000 | 157 |
| 537 | 20250312 | 095300 | 499027975 | 29000 | 29050 | 29100 | 29000 | 158 |
| 538 | 20250312 | 095200 | 494437725 | 29100 | 29100 | 29100 | 29100 | 7 |
| 539 | 20250312 | 095100 | 494234025 | 29150 | 29150 | 29150 | 29150 | 13 |
| 540 | 20250312 | 095000 | 493855075 | 29150 | 29100 | 29150 | 29050 | 134 |
| 541 | 20250312 | 094900 | 489960225 | 29050 | 29000 | 29050 | 29000 | 187 |
| 542 | 20250312 | 094800 | 484537075 | 29150 | 29150 | 29150 | 29100 | 139 |
| 543 | 20250312 | 094700 | 480485425 | 29100 | 29050 | 29100 | 29050 | 472 |
| 544 | 20250312 | 094600 | 466760125 | 29050 | 29050 | 29050 | 29000 | 633 |
| 545 | 20250312 | 094500 | 448373125 | 29100 | 29100 | 29100 | 29100 | 604 |
| 546 | 20250312 | 094400 | 430796725 | 29150 | 29150 | 29150 | 29150 | 205 |
| 547 | 20250312 | 094300 | 424820975 | 29150 | 29200 | 29200 | 29150 | 1135 |
| 548 | 20250312 | 094200 | 391704525 | 29250 | 29250 | 29300 | 29250 | 58 |
| 549 | 20250312 | 094100 | 390007775 | 29250 | 29200 | 29250 | 29200 | 66 |
| 550 | 20250312 | 094000 | 388077925 | 29200 | 29250 | 29300 | 29150 | 336 |
| 551 | 20250312 | 093900 | 378263925 | 29300 | 29150 | 29300 | 29100 | 1052 |
| 552 | 20250312 | 093800 | 347500475 | 29150 | 29150 | 29150 | 29100 | 250 |
| 553 | 20250312 | 093700 | 340214675 | 29100 | 29100 | 29150 | 29100 | 7 |
| 554 | 20250312 | 093600 | 340010725 | 29100 | 29100 | 29150 | 29100 | 22 |
| 555 | 20250312 | 093500 | 339370275 | 29100 | 29100 | 29150 | 29100 | 494 |
| 556 | 20250312 | 093400 | 324993825 | 29150 | 29100 | 29150 | 29000 | 415 |
| 557 | 20250312 | 093300 | 312927375 | 29100 | 29050 | 29100 | 29050 | 38 |
| 558 | 20250312 | 093200 | 311821875 | 29050 | 29100 | 29100 | 29050 | 121 |
| 559 | 20250312 | 093100 | 308300975 | 29100 | 29050 | 29100 | 29000 | 48 |
| 560 | 20250312 | 093000 | 306905525 | 29100 | 29000 | 29100 | 29000 | 573 |
| 561 | 20250312 | 092900 | 290276375 | 28900 | 28900 | 28950 | 28900 | 122 |
| 562 | 20250312 | 092800 | 286750275 | 28850 | 28900 | 28950 | 28850 | 197 |
| 563 | 20250312 | 092700 | 281062425 | 28900 | 28900 | 28900 | 28900 | 182 |
| 564 | 20250312 | 092600 | 275802625 | 28950 | 28950 | 28950 | 28950 | 15 |
| 565 | 20250312 | 092500 | 275368375 | 28900 | 28900 | 28900 | 28900 | 100 |
| 566 | 20250312 | 092400 | 272478375 | 28900 | 29000 | 29000 | 28900 | 518 |
| 567 | 20250312 | 092300 | 257503075 | 29000 | 28950 | 29000 | 28950 | 57 |
| 568 | 20250312 | 092200 | 255852875 | 29000 | 29000 | 29000 | 29000 | 115 |
| 569 | 20250312 | 092100 | 252517875 | 29050 | 29050 | 29050 | 28950 | 26 |
| 570 | 20250312 | 092000 | 251764075 | 28900 | 28900 | 28900 | 28900 | 0 |
| 571 | 20250312 | 091900 | 251764075 | 28900 | 28900 | 28900 | 28900 | 0 |
| 572 | 20250312 | 091800 | 251764075 | 28900 | 28950 | 28950 | 28900 | 148 |
| 573 | 20250312 | 091700 | 247486175 | 28950 | 29150 | 29150 | 28950 | 130 |
| 574 | 20250312 | 091600 | 243713775 | 29150 | 29000 | 29150 | 28900 | 271 |
| 575 | 20250312 | 091500 | 235832825 | 28950 | 29025 | 29050 | 28950 | 368 |
| 576 | 20250312 | 091400 | 225160350 | 29050 | 29000 | 29050 | 29000 | 101 |
| 577 | 20250312 | 091300 | 222226800 | 29000 | 29100 | 29100 | 29000 | 454 |
| 578 | 20250312 | 091200 | 209039350 | 29150 | 29100 | 29150 | 29100 | 59 |
| 579 | 20250312 | 091100 | 207322150 | 29100 | 29100 | 29150 | 29050 | 352 |
| 580 | 20250312 | 091000 | 197067550 | 29150 | 29000 | 29150 | 29000 | 122 |
| 581 | 20250312 | 090900 | 193523550 | 29000 | 28900 | 29050 | 28850 | 249 |
| 582 | 20250312 | 090800 | 186300150 | 28850 | 28900 | 29000 | 28800 | 760 |
| 583 | 20250312 | 090700 | 164396950 | 28900 | 28850 | 28950 | 28850 | 315 |
| 584 | 20250312 | 090600 | 155281950 | 28850 | 28800 | 28900 | 28750 | 437 |
| 585 | 20250312 | 090500 | 142692800 | 28750 | 28700 | 28900 | 28650 | 409 |
| 586 | 20250312 | 090400 | 130942550 | 28950 | 28600 | 28950 | 28600 | 712 |
| 587 | 20250312 | 090300 | 110546750 | 28650 | 28600 | 28800 | 28600 | 384 |
| 588 | 20250312 | 090200 | 99521750 | 28650 | 28800 | 28800 | 28600 | 1072 |
| 589 | 20250312 | 090100 | 68757525 | 28800 | 29150 | 29250 | 28750 | 1056 |
| 590 | 20250312 | 090000 | 38167750 | 29200 | 29050 | 29300 | 29050 | 1163 |