34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 193200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 3 | 20250313 | 193100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20250313 | 193000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20250313 | 192900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20250313 | 192800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20250313 | 192700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20250313 | 192600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20250313 | 192500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20250313 | 192400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20250313 | 192300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20250313 | 192200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20250313 | 192100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20250313 | 192000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20250313 | 191900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20250313 | 191800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20250313 | 191700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20250313 | 191600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20250313 | 191500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20250313 | 191400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20250313 | 191300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20250313 | 191200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20250313 | 191100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20250313 | 191000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20250313 | 190900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20250313 | 190800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20250313 | 190700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20250313 | 190600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20250313 | 190500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20250313 | 190400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20250313 | 190300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20250313 | 190200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 33 | 20250313 | 190100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20250313 | 190000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20250313 | 185900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20250313 | 185800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20250313 | 185700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20250313 | 185600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20250313 | 185500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20250313 | 185400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20250313 | 185300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20250313 | 185200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20250313 | 185100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20250313 | 185000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20250313 | 184900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20250313 | 184800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20250313 | 184700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20250313 | 184600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20250313 | 184500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20250313 | 184400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20250313 | 184300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20250313 | 184200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20250313 | 184100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20250313 | 184000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20250313 | 183900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20250313 | 183800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20250313 | 183700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20250313 | 183600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20250313 | 183500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20250313 | 183400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20250313 | 183300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20250313 | 183200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 63 | 20250313 | 183100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20250313 | 183000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20250313 | 182900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20250313 | 182800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20250313 | 182700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20250313 | 182600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20250313 | 182500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20250313 | 182400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20250313 | 182300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20250313 | 182200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20250313 | 182100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20250313 | 182000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20250313 | 181900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20250313 | 181800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20250313 | 181700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20250313 | 181600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20250313 | 181500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20250313 | 181400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20250313 | 181300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20250313 | 181200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20250313 | 181100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20250313 | 181000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20250313 | 180900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20250313 | 180800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20250313 | 180700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20250313 | 180600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20250313 | 180500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20250313 | 180400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20250313 | 180300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20250313 | 180200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 93 | 20250313 | 180100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20250313 | 180000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20250313 | 175900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20250313 | 175800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20250313 | 175700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20250313 | 175600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20250313 | 175500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20250313 | 175400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20250313 | 175300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20250313 | 175200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20250313 | 175100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20250313 | 175000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20250313 | 174900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20250313 | 174800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20250313 | 174700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20250313 | 174600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20250313 | 174500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20250313 | 174400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20250313 | 174300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20250313 | 174200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20250313 | 174100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20250313 | 174000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20250313 | 173900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20250313 | 173800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20250313 | 173700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20250313 | 173600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20250313 | 173500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20250313 | 173400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20250313 | 173300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20250313 | 173200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 123 | 20250313 | 173100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20250313 | 173000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20250313 | 172900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20250313 | 172800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20250313 | 172700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20250313 | 172600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20250313 | 172500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20250313 | 172400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20250313 | 172300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20250313 | 172200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20250313 | 172100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20250313 | 172000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20250313 | 171900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20250313 | 171800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20250313 | 171700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20250313 | 171600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20250313 | 171500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20250313 | 171400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20250313 | 171300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20250313 | 171200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20250313 | 171100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20250313 | 171000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20250313 | 170900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20250313 | 170800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20250313 | 170700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20250313 | 170600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20250313 | 170500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20250313 | 170400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20250313 | 170300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20250313 | 170200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 153 | 20250313 | 170100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20250313 | 170000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20250313 | 165900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20250313 | 165800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20250313 | 165700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20250313 | 165600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20250313 | 165500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20250313 | 165400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20250313 | 165300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20250313 | 165200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20250313 | 165100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20250313 | 165000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20250313 | 164900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20250313 | 164800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20250313 | 164700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20250313 | 164600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20250313 | 164500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20250313 | 164400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20250313 | 164300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20250313 | 164200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20250313 | 164100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20250313 | 164000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20250313 | 163900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20250313 | 163800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20250313 | 163700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20250313 | 163600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20250313 | 163500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20250313 | 163400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20250313 | 163300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20250313 | 163200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 183 | 20250313 | 163100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20250313 | 163000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20250313 | 162900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20250313 | 162800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20250313 | 162700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20250313 | 162600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20250313 | 162500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20250313 | 162400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20250313 | 162300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20250313 | 162200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20250313 | 162100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20250313 | 162000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20250313 | 161900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20250313 | 161800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20250313 | 161700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20250313 | 161600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20250313 | 161500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20250313 | 161400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20250313 | 161300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20250313 | 161200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20250313 | 161100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20250313 | 161000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20250313 | 160900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20250313 | 160800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20250313 | 160700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20250313 | 160600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20250313 | 160500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20250313 | 160400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20250313 | 160300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20250313 | 160200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 213 | 20250313 | 160100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20250313 | 160000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20250313 | 155900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20250313 | 155800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20250313 | 155700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20250313 | 155600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20250313 | 155500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20250313 | 155400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20250313 | 155300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20250313 | 155200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20250313 | 155100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20250313 | 155000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20250313 | 154900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20250313 | 154800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20250313 | 154700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20250313 | 154600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20250313 | 154500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20250313 | 154400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20250313 | 154300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20250313 | 154200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20250313 | 154100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20250313 | 154000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20250313 | 153900 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20250313 | 153800 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20250313 | 153700 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20250313 | 153600 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20250313 | 153500 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20250313 | 153400 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20250313 | 153300 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20250313 | 153200 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 243 | 20250313 | 153100 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20250313 | 153000 | 10089301125 | 31800 | 31800 | 31800 | 31800 | 6260 |
| 245 | 20250313 | 152900 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20250313 | 152800 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 247 | 20250313 | 152700 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 248 | 20250313 | 152600 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 249 | 20250313 | 152500 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 250 | 20250313 | 152400 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 251 | 20250313 | 152300 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 252 | 20250313 | 152200 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 253 | 20250313 | 152100 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 254 | 20250313 | 152000 | 9890233125 | 31650 | 31650 | 31650 | 31650 | 0 |
| 255 | 20250313 | 151900 | 9890233125 | 31650 | 31600 | 31700 | 31550 | 410 |
| 256 | 20250313 | 151800 | 9877292975 | 31600 | 31700 | 31750 | 31550 | 616 |
| 257 | 20250313 | 151700 | 9857806825 | 31700 | 31550 | 31700 | 31550 | 2022 |
| 258 | 20250313 | 151600 | 9793823525 | 31500 | 31500 | 31600 | 31500 | 845 |
| 259 | 20250313 | 151500 | 9767172575 | 31500 | 31400 | 31500 | 31400 | 916 |
| 260 | 20250313 | 151400 | 9738357425 | 31400 | 31400 | 31450 | 31350 | 1592 |
| 261 | 20250313 | 151300 | 9688364725 | 31400 | 31400 | 31400 | 31400 | 922 |
| 262 | 20250313 | 151200 | 9659413925 | 31400 | 31500 | 31500 | 31400 | 779 |
| 263 | 20250313 | 151100 | 9634929675 | 31500 | 31450 | 31500 | 31450 | 149 |
| 264 | 20250313 | 151000 | 9630241175 | 31450 | 31450 | 31450 | 31400 | 844 |
| 265 | 20250313 | 150900 | 9603717875 | 31450 | 31500 | 31550 | 31450 | 1260 |
| 266 | 20250313 | 150800 | 9564089775 | 31500 | 31450 | 31500 | 31450 | 955 |
| 267 | 20250313 | 150700 | 9534047275 | 31550 | 31500 | 31550 | 31450 | 5669 |
| 268 | 20250313 | 150600 | 9355546175 | 31500 | 31600 | 31600 | 31500 | 212 |
| 269 | 20250313 | 150500 | 9348867125 | 31600 | 31550 | 31600 | 31500 | 1724 |
| 270 | 20250313 | 150400 | 9294478625 | 31600 | 31550 | 31600 | 31550 | 51 |
| 271 | 20250313 | 150300 | 9292869525 | 31600 | 31600 | 31600 | 31550 | 192 |
| 272 | 20250313 | 150200 | 9286804725 | 31600 | 31650 | 31650 | 31600 | 453 |
| 273 | 20250313 | 150100 | 9272489425 | 31600 | 31600 | 31650 | 31600 | 341 |
| 274 | 20250313 | 150000 | 9261707775 | 31650 | 31625 | 31650 | 31625 | 571 |
| 275 | 20250313 | 145900 | 9243636125 | 31650 | 31650 | 31650 | 31600 | 451 |
| 276 | 20250313 | 145800 | 9229362425 | 31600 | 31600 | 31600 | 31600 | 594 |
| 277 | 20250313 | 145700 | 9210592025 | 31600 | 31600 | 31600 | 31600 | 78 |
| 278 | 20250313 | 145600 | 9208127225 | 31600 | 31600 | 31600 | 31600 | 366 |
| 279 | 20250313 | 145500 | 9196561625 | 31550 | 31550 | 31550 | 31550 | 11 |
| 280 | 20250313 | 145400 | 9196214575 | 31600 | 31600 | 31600 | 31550 | 105 |
| 281 | 20250313 | 145300 | 9192897325 | 31600 | 31550 | 31600 | 31550 | 11 |
| 282 | 20250313 | 145200 | 9192550225 | 31550 | 31600 | 31600 | 31550 | 14 |
| 283 | 20250313 | 145100 | 9192108425 | 31550 | 31600 | 31600 | 31550 | 197 |
| 284 | 20250313 | 145000 | 9185883725 | 31600 | 31575 | 31600 | 31550 | 256 |
| 285 | 20250313 | 144900 | 9177798300 | 31550 | 31575 | 31575 | 31550 | 425 |
| 286 | 20250313 | 144800 | 9164388300 | 31600 | 31650 | 31650 | 31600 | 1571 |
| 287 | 20250313 | 144700 | 9114742200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 288 | 20250313 | 144600 | 9114742200 | 31650 | 31650 | 31650 | 31650 | 664 |
| 289 | 20250313 | 144500 | 9093726600 | 31650 | 31650 | 31650 | 31600 | 564 |
| 290 | 20250313 | 144400 | 9075878900 | 31650 | 31650 | 31650 | 31650 | 103 |
| 291 | 20250313 | 144300 | 9072618950 | 31650 | 31600 | 31650 | 31600 | 255 |
| 292 | 20250313 | 144200 | 9064560700 | 31600 | 31600 | 31650 | 31600 | 117 |
| 293 | 20250313 | 144100 | 9060863450 | 31600 | 31650 | 31650 | 31600 | 234 |
| 294 | 20250313 | 144000 | 9053469000 | 31600 | 31600 | 31650 | 31550 | 871 |
| 295 | 20250313 | 143900 | 9025946600 | 31550 | 31550 | 31600 | 31550 | 56 |
| 296 | 20250313 | 143800 | 9024179600 | 31550 | 31650 | 31650 | 31550 | 3 |
| 297 | 20250313 | 143700 | 9024084850 | 31650 | 31650 | 31650 | 31650 | 0 |
| 298 | 20250313 | 143600 | 9024084850 | 31650 | 31650 | 31650 | 31650 | 1 |
| 299 | 20250313 | 143500 | 9024053200 | 31600 | 31550 | 31600 | 31550 | 102 |
| 300 | 20250313 | 143400 | 9020835050 | 31600 | 31650 | 31650 | 31600 | 740 |
| 301 | 20250313 | 143300 | 8997449550 | 31650 | 31600 | 31650 | 31600 | 373 |
| 302 | 20250313 | 143200 | 8985650050 | 31600 | 31600 | 31600 | 31600 | 200 |
| 303 | 20250313 | 143100 | 8979330050 | 31600 | 31600 | 31600 | 31600 | 22 |
| 304 | 20250313 | 143000 | 8978634850 | 31600 | 31600 | 31600 | 31600 | 3 |
| 305 | 20250313 | 142900 | 8978540050 | 31600 | 31650 | 31650 | 31600 | 510 |
| 306 | 20250313 | 142800 | 8962422050 | 31650 | 31625 | 31650 | 31600 | 274 |
| 307 | 20250313 | 142700 | 8953752825 | 31600 | 31600 | 31600 | 31500 | 261 |
| 308 | 20250313 | 142600 | 8945505325 | 31500 | 31600 | 31600 | 31500 | 350 |
| 309 | 20250313 | 142500 | 8934480075 | 31500 | 31550 | 31550 | 31450 | 3033 |
| 310 | 20250313 | 142400 | 8838861625 | 31600 | 31550 | 31600 | 31550 | 262 |
| 311 | 20250313 | 142300 | 8830587625 | 31600 | 31650 | 31650 | 31550 | 59 |
| 312 | 20250313 | 142200 | 8828724175 | 31650 | 31600 | 31650 | 31550 | 1052 |
| 313 | 20250313 | 142100 | 8795471975 | 31600 | 31600 | 31600 | 31600 | 93 |
| 314 | 20250313 | 142000 | 8792533175 | 31600 | 31500 | 31600 | 31500 | 629 |
| 315 | 20250313 | 141900 | 8772670525 | 31500 | 31550 | 31550 | 31500 | 195 |
| 316 | 20250313 | 141800 | 8766519025 | 31500 | 31500 | 31500 | 31500 | 158 |
| 317 | 20250313 | 141700 | 8761542025 | 31450 | 31500 | 31500 | 31450 | 268 |
| 318 | 20250313 | 141600 | 8753100075 | 31450 | 31450 | 31450 | 31450 | 3 |
| 319 | 20250313 | 141500 | 8753005725 | 31550 | 31500 | 31550 | 31500 | 122 |
| 320 | 20250313 | 141400 | 8749157075 | 31550 | 31550 | 31550 | 31550 | 1 |
| 321 | 20250313 | 141300 | 8749125525 | 31400 | 31450 | 31450 | 31400 | 457 |
| 322 | 20250313 | 141200 | 8734758075 | 31450 | 31550 | 31550 | 31450 | 218 |
| 323 | 20250313 | 141100 | 8727892825 | 31500 | 31500 | 31525 | 31450 | 1125 |
| 324 | 20250313 | 141000 | 8692461375 | 31450 | 31450 | 31500 | 31450 | 975 |
| 325 | 20250313 | 140900 | 8661795675 | 31450 | 31500 | 31500 | 31450 | 953 |
| 326 | 20250313 | 140800 | 8631823575 | 31500 | 31500 | 31500 | 31500 | 189 |
| 327 | 20250313 | 140700 | 8625870075 | 31500 | 31550 | 31550 | 31500 | 235 |
| 328 | 20250313 | 140600 | 8618467325 | 31500 | 31500 | 31500 | 31500 | 1084 |
| 329 | 20250313 | 140500 | 8584321325 | 31550 | 31500 | 31550 | 31500 | 484 |
| 330 | 20250313 | 140400 | 8569070075 | 31500 | 31500 | 31500 | 31450 | 669 |
| 331 | 20250313 | 140300 | 8548005075 | 31500 | 31500 | 31500 | 31450 | 523 |
| 332 | 20250313 | 140200 | 8531530875 | 31450 | 31450 | 31500 | 31450 | 728 |
| 333 | 20250313 | 140100 | 8508634775 | 31450 | 31550 | 31550 | 31450 | 2343 |
| 334 | 20250313 | 140000 | 8434889425 | 31550 | 31600 | 31600 | 31500 | 3102 |
| 335 | 20250313 | 135900 | 8337042975 | 31600 | 31600 | 31600 | 31600 | 1027 |
| 336 | 20250313 | 135800 | 8304589775 | 31650 | 31650 | 31700 | 31550 | 5480 |
| 337 | 20250313 | 135700 | 8131314675 | 31650 | 31700 | 31700 | 31650 | 188 |
| 338 | 20250313 | 135600 | 8125362325 | 31700 | 31700 | 31700 | 31700 | 558 |
| 339 | 20250313 | 135500 | 8107673725 | 31700 | 31700 | 31700 | 31650 | 670 |
| 340 | 20250313 | 135400 | 8086435775 | 31700 | 31700 | 31750 | 31650 | 49 |
| 341 | 20250313 | 135300 | 8084882025 | 31700 | 31800 | 31800 | 31650 | 952 |
| 342 | 20250313 | 135200 | 8054708325 | 31750 | 31700 | 31800 | 31700 | 305 |
| 343 | 20250313 | 135100 | 8045039025 | 31700 | 31750 | 31750 | 31700 | 212 |
| 344 | 20250313 | 135000 | 8038318375 | 31700 | 31750 | 31750 | 31700 | 401 |
| 345 | 20250313 | 134900 | 8025594125 | 31800 | 31750 | 31800 | 31750 | 533 |
| 346 | 20250313 | 134800 | 8008649275 | 31750 | 31700 | 31800 | 31700 | 230 |
| 347 | 20250313 | 134700 | 8001350875 | 31700 | 31700 | 31700 | 31700 | 1241 |
| 348 | 20250313 | 134600 | 7962011175 | 31700 | 31700 | 31850 | 31700 | 13016 |
| 349 | 20250313 | 134500 | 7549358175 | 31700 | 31700 | 31700 | 31700 | 1216 |
| 350 | 20250313 | 134400 | 7510810975 | 31700 | 31700 | 31700 | 31650 | 226 |
| 351 | 20250313 | 134300 | 7503650275 | 31700 | 31700 | 31700 | 31650 | 784 |
| 352 | 20250313 | 134200 | 7478831175 | 31650 | 31700 | 31700 | 31650 | 355 |
| 353 | 20250313 | 134100 | 7467578325 | 31650 | 31650 | 31650 | 31650 | 20 |
| 354 | 20250313 | 134000 | 7466945325 | 31650 | 31650 | 31650 | 31650 | 540 |
| 355 | 20250313 | 133900 | 7449854325 | 31700 | 31750 | 31750 | 31650 | 3867 |
| 356 | 20250313 | 133800 | 7327309275 | 31750 | 31750 | 31800 | 31750 | 729 |
| 357 | 20250313 | 133700 | 7304161425 | 31750 | 31800 | 31850 | 31750 | 52 |
| 358 | 20250313 | 133600 | 7302509575 | 31800 | 31800 | 31850 | 31800 | 656 |
| 359 | 20250313 | 133500 | 7281648675 | 31850 | 31850 | 31900 | 31800 | 46 |
| 360 | 20250313 | 133400 | 7280183775 | 31800 | 31850 | 31850 | 31800 | 10 |
| 361 | 20250313 | 133300 | 7279865675 | 31900 | 31850 | 31950 | 31800 | 567 |
| 362 | 20250313 | 133200 | 7261767825 | 31850 | 31850 | 31850 | 31850 | 268 |
| 363 | 20250313 | 133100 | 7253232025 | 31850 | 31850 | 31850 | 31800 | 62 |
| 364 | 20250313 | 133000 | 7251260125 | 31850 | 31850 | 31850 | 31850 | 135 |
| 365 | 20250313 | 132900 | 7246960375 | 31900 | 31900 | 31950 | 31900 | 443 |
| 366 | 20250313 | 132800 | 7232827175 | 31900 | 31850 | 31900 | 31850 | 789 |
| 367 | 20250313 | 132700 | 7207660625 | 31900 | 31900 | 31900 | 31900 | 256 |
| 368 | 20250313 | 132600 | 7199494225 | 31950 | 31850 | 31950 | 31850 | 1569 |
| 369 | 20250313 | 132500 | 7149446575 | 31900 | 31900 | 31900 | 31900 | 180 |
| 370 | 20250313 | 132400 | 7143704575 | 31950 | 31750 | 31950 | 31750 | 1288 |
| 371 | 20250313 | 132300 | 7102623675 | 31700 | 31800 | 31800 | 31700 | 352 |
| 372 | 20250313 | 132200 | 7091452225 | 31750 | 31750 | 31750 | 31700 | 344 |
| 373 | 20250313 | 132100 | 7080533875 | 31750 | 31850 | 31850 | 31700 | 1031 |
| 374 | 20250313 | 132000 | 7047768975 | 31950 | 31950 | 31950 | 31850 | 731 |
| 375 | 20250313 | 131900 | 7024460675 | 31950 | 31950 | 32000 | 31900 | 775 |
| 376 | 20250313 | 131800 | 6999690775 | 31950 | 31900 | 31950 | 31900 | 439 |
| 377 | 20250313 | 131700 | 6985669975 | 31950 | 31950 | 31950 | 31900 | 103 |
| 378 | 20250313 | 131600 | 6982381550 | 31950 | 31950 | 32000 | 31850 | 1573 |
| 379 | 20250313 | 131500 | 6932185600 | 31950 | 32000 | 32000 | 31950 | 412 |
| 380 | 20250313 | 131400 | 6919005400 | 32100 | 32000 | 32100 | 32000 | 747 |
| 381 | 20250313 | 131300 | 6895072500 | 32000 | 32000 | 32000 | 32000 | 690 |
| 382 | 20250313 | 131200 | 6872992500 | 32000 | 32050 | 32050 | 32000 | 1000 |
| 383 | 20250313 | 131100 | 6840964650 | 32100 | 32150 | 32150 | 32050 | 2063 |
| 384 | 20250313 | 131000 | 6774693650 | 32150 | 32050 | 32150 | 32050 | 1048 |
| 385 | 20250313 | 130900 | 6741060850 | 32050 | 32050 | 32100 | 32000 | 970 |
| 386 | 20250313 | 130800 | 6709974750 | 32050 | 31950 | 32100 | 31950 | 1948 |
| 387 | 20250313 | 130700 | 6647613150 | 31900 | 31950 | 32000 | 31900 | 2269 |
| 388 | 20250313 | 130600 | 6575103200 | 31900 | 31900 | 31900 | 31850 | 167 |
| 389 | 20250313 | 130500 | 6569775950 | 31900 | 31850 | 31900 | 31850 | 708 |
| 390 | 20250313 | 130400 | 6547205450 | 31800 | 31850 | 31850 | 31800 | 9 |
| 391 | 20250313 | 130300 | 6546918950 | 31800 | 31900 | 31900 | 31800 | 178 |
| 392 | 20250313 | 130200 | 6541245050 | 31900 | 31800 | 31900 | 31800 | 818 |
| 393 | 20250313 | 130100 | 6515151000 | 31800 | 31900 | 31950 | 31800 | 1990 |
| 394 | 20250313 | 130000 | 6451673650 | 31900 | 31750 | 31950 | 31750 | 5688 |
| 395 | 20250313 | 125900 | 6270398250 | 31700 | 31750 | 31750 | 31700 | 166 |
| 396 | 20250313 | 125800 | 6265127950 | 31750 | 31750 | 31750 | 31750 | 197 |
| 397 | 20250313 | 125700 | 6258873200 | 31700 | 31850 | 31850 | 31700 | 218 |
| 398 | 20250313 | 125600 | 6251950300 | 31850 | 31700 | 31850 | 31700 | 3736 |
| 399 | 20250313 | 125500 | 6133238200 | 31700 | 31750 | 31750 | 31700 | 434 |
| 400 | 20250313 | 125400 | 6119463700 | 31750 | 31650 | 31750 | 31650 | 1326 |
| 401 | 20250313 | 125300 | 6077395200 | 31700 | 31700 | 31700 | 31700 | 318 |
| 402 | 20250313 | 125200 | 6067314600 | 31750 | 31700 | 31750 | 31700 | 351 |
| 403 | 20250313 | 125100 | 6056182900 | 31700 | 31700 | 31750 | 31700 | 123 |
| 404 | 20250313 | 125000 | 6052281750 | 31700 | 31700 | 31700 | 31700 | 65 |
| 405 | 20250313 | 124900 | 6050221250 | 31700 | 31700 | 31700 | 31700 | 40 |
| 406 | 20250313 | 124800 | 6048953250 | 31700 | 31700 | 31700 | 31700 | 201 |
| 407 | 20250313 | 124700 | 6042581550 | 31700 | 31750 | 31750 | 31650 | 354 |
| 408 | 20250313 | 124600 | 6031360125 | 31750 | 31700 | 31750 | 31700 | 148 |
| 409 | 20250313 | 124500 | 6026667975 | 31700 | 31700 | 31700 | 31700 | 246 |
| 410 | 20250313 | 124400 | 6018869775 | 31700 | 31700 | 31725 | 31700 | 252 |
| 411 | 20250313 | 124300 | 6010880875 | 31700 | 31700 | 31700 | 31650 | 202 |
| 412 | 20250313 | 124200 | 6004477525 | 31650 | 31700 | 31700 | 31650 | 105 |
| 413 | 20250313 | 124100 | 6001149275 | 31700 | 31700 | 31700 | 31650 | 1327 |
| 414 | 20250313 | 124000 | 5959113475 | 31700 | 31700 | 31700 | 31700 | 16 |
| 415 | 20250313 | 123900 | 5958606275 | 31700 | 31700 | 31700 | 31700 | 468 |
| 416 | 20250313 | 123800 | 5943770675 | 31650 | 31650 | 31700 | 31650 | 13 |
| 417 | 20250313 | 123700 | 5943359125 | 31650 | 31700 | 31700 | 31650 | 271 |
| 418 | 20250313 | 123600 | 5934773775 | 31700 | 31650 | 31700 | 31600 | 221 |
| 419 | 20250313 | 123500 | 5927780975 | 31650 | 31650 | 31650 | 31650 | 2 |
| 420 | 20250313 | 123400 | 5927717675 | 31650 | 31650 | 31650 | 31650 | 16 |
| 421 | 20250313 | 123300 | 5927211275 | 31650 | 31650 | 31650 | 31650 | 20 |
| 422 | 20250313 | 123200 | 5926578275 | 31650 | 31650 | 31650 | 31625 | 209 |
| 423 | 20250313 | 123100 | 5919963450 | 31650 | 31750 | 31750 | 31650 | 1072 |
| 424 | 20250313 | 123000 | 5886005950 | 31750 | 31800 | 31800 | 31750 | 54 |
| 425 | 20250313 | 122900 | 5884290800 | 31750 | 31800 | 31800 | 31750 | 25 |
| 426 | 20250313 | 122800 | 5883496800 | 31800 | 31700 | 31850 | 31700 | 2907 |
| 427 | 20250313 | 122700 | 5791093850 | 31700 | 31750 | 31750 | 31700 | 241 |
| 428 | 20250313 | 122600 | 5783452650 | 31750 | 31750 | 31750 | 31700 | 232 |
| 429 | 20250313 | 122500 | 5776095150 | 31700 | 31750 | 31750 | 31700 | 148 |
| 430 | 20250313 | 122400 | 5771396200 | 31750 | 31700 | 31750 | 31700 | 94 |
| 431 | 20250313 | 122300 | 5768415400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 432 | 20250313 | 122200 | 5768415400 | 31700 | 31700 | 31700 | 31700 | 321 |
| 433 | 20250313 | 122100 | 5758239700 | 31700 | 31700 | 31700 | 31700 | 115 |
| 434 | 20250313 | 122000 | 5754594200 | 31700 | 31700 | 31700 | 31700 | 21 |
| 435 | 20250313 | 121900 | 5753928500 | 31700 | 31650 | 31700 | 31650 | 1890 |
| 436 | 20250313 | 121800 | 5694021850 | 31650 | 31650 | 31650 | 31650 | 13 |
| 437 | 20250313 | 121700 | 5693610400 | 31650 | 31550 | 31700 | 31550 | 1246 |
| 438 | 20250313 | 121600 | 5654221050 | 31450 | 31475 | 31550 | 31450 | 453 |
| 439 | 20250313 | 121500 | 5639935450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 440 | 20250313 | 121400 | 5639935450 | 31500 | 31500 | 31500 | 31500 | 55 |
| 441 | 20250313 | 121300 | 5638202950 | 31500 | 31500 | 31500 | 31500 | 140 |
| 442 | 20250313 | 121200 | 5633792950 | 31500 | 31500 | 31500 | 31500 | 1 |
| 443 | 20250313 | 121100 | 5633761450 | 31450 | 31500 | 31500 | 31350 | 2311 |
| 444 | 20250313 | 121000 | 5561154550 | 31500 | 31500 | 31500 | 31500 | 510 |
| 445 | 20250313 | 120900 | 5545089550 | 31500 | 31500 | 31500 | 31500 | 250 |
| 446 | 20250313 | 120800 | 5537214550 | 31450 | 31450 | 31450 | 31450 | 26 |
| 447 | 20250313 | 120700 | 5536396850 | 31450 | 31450 | 31450 | 31450 | 2 |
| 448 | 20250313 | 120600 | 5536333950 | 31450 | 31500 | 31500 | 31450 | 1263 |
| 449 | 20250313 | 120500 | 5496612550 | 31450 | 31500 | 31500 | 31450 | 2651 |
| 450 | 20250313 | 120400 | 5413106450 | 31550 | 31550 | 31550 | 31500 | 23 |
| 451 | 20250313 | 120300 | 5412381800 | 31500 | 31500 | 31600 | 31500 | 63 |
| 452 | 20250313 | 120200 | 5410392500 | 31500 | 31550 | 31550 | 31500 | 528 |
| 453 | 20250313 | 120100 | 5393747900 | 31550 | 31550 | 31550 | 31550 | 2 |
| 454 | 20250313 | 120000 | 5393684800 | 31550 | 31550 | 31550 | 31500 | 993 |
| 455 | 20250313 | 115900 | 5362390450 | 31500 | 31550 | 31550 | 31500 | 73 |
| 456 | 20250313 | 115800 | 5360088300 | 31550 | 31550 | 31550 | 31550 | 35 |
| 457 | 20250313 | 115700 | 5358984050 | 31550 | 31550 | 31600 | 31500 | 48 |
| 458 | 20250313 | 115600 | 5357470600 | 31550 | 31550 | 31550 | 31550 | 305 |
| 459 | 20250313 | 115500 | 5347847850 | 31600 | 31600 | 31600 | 31550 | 55 |
| 460 | 20250313 | 115400 | 5346112050 | 31600 | 31600 | 31600 | 31600 | 1 |
| 461 | 20250313 | 115300 | 5346080450 | 31550 | 31550 | 31600 | 31550 | 256 |
| 462 | 20250313 | 115200 | 5337995700 | 31550 | 31550 | 31550 | 31550 | 20 |
| 463 | 20250313 | 115100 | 5337364700 | 31550 | 31550 | 31550 | 31550 | 450 |
| 464 | 20250313 | 115000 | 5323167200 | 31550 | 31600 | 31600 | 31550 | 114 |
| 465 | 20250313 | 114900 | 5319570250 | 31600 | 31650 | 31650 | 31600 | 593 |
| 466 | 20250313 | 114800 | 5300830700 | 31650 | 31600 | 31650 | 31600 | 5 |
| 467 | 20250313 | 114700 | 5300672650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 468 | 20250313 | 114600 | 5300672650 | 31600 | 31600 | 31600 | 31600 | 100 |
| 469 | 20250313 | 114500 | 5297512650 | 31600 | 31550 | 31600 | 31550 | 86 |
| 470 | 20250313 | 114400 | 5294795200 | 31550 | 31550 | 31550 | 31550 | 835 |
| 471 | 20250313 | 114300 | 5268450950 | 31600 | 31600 | 31600 | 31600 | 98 |
| 472 | 20250313 | 114200 | 5265354150 | 31600 | 31600 | 31600 | 31600 | 180 |
| 473 | 20250313 | 114100 | 5259666150 | 31700 | 31700 | 31700 | 31700 | 6 |
| 474 | 20250313 | 114000 | 5259475950 | 31650 | 31650 | 31700 | 31600 | 479 |
| 475 | 20250313 | 113900 | 5244296650 | 31600 | 31650 | 31650 | 31600 | 255 |
| 476 | 20250313 | 113800 | 5236235900 | 31700 | 31700 | 31700 | 31700 | 11 |
| 477 | 20250313 | 113700 | 5235887200 | 31700 | 31700 | 31700 | 31700 | 247 |
| 478 | 20250313 | 113600 | 5228057300 | 31700 | 31700 | 31700 | 31700 | 33 |
| 479 | 20250313 | 113500 | 5227011200 | 31650 | 31650 | 31700 | 31650 | 178 |
| 480 | 20250313 | 113400 | 5221371400 | 31650 | 31600 | 31700 | 31600 | 750 |
| 481 | 20250313 | 113300 | 5197649650 | 31600 | 31700 | 31700 | 31600 | 442 |
| 482 | 20250313 | 113200 | 5183658950 | 31700 | 31650 | 31700 | 31650 | 60 |
| 483 | 20250313 | 113100 | 5181757200 | 31700 | 31700 | 31700 | 31650 | 1168 |
| 484 | 20250313 | 113000 | 5144757600 | 31750 | 31700 | 31750 | 31700 | 178 |
| 485 | 20250313 | 112900 | 5139108300 | 31700 | 31700 | 31700 | 31700 | 278 |
| 486 | 20250313 | 112800 | 5130295700 | 31700 | 31700 | 31700 | 31700 | 9 |
| 487 | 20250313 | 112700 | 5130010400 | 31700 | 31700 | 31700 | 31700 | 140 |
| 488 | 20250313 | 112600 | 5125572400 | 31700 | 31700 | 31700 | 31700 | 24 |
| 489 | 20250313 | 112500 | 5124811600 | 31700 | 31700 | 31700 | 31700 | 66 |
| 490 | 20250313 | 112400 | 5122719400 | 31700 | 31650 | 31700 | 31650 | 165 |
| 491 | 20250313 | 112300 | 5117488950 | 31600 | 31650 | 31650 | 31600 | 251 |
| 492 | 20250313 | 112200 | 5109544850 | 31750 | 31750 | 31750 | 31750 | 643 |
| 493 | 20250313 | 112100 | 5089129600 | 31750 | 31700 | 31750 | 31700 | 45 |
| 494 | 20250313 | 112000 | 5087703050 | 31700 | 31650 | 31700 | 31650 | 581 |
| 495 | 20250313 | 111900 | 5069294750 | 31650 | 31700 | 31700 | 31650 | 20 |
| 496 | 20250313 | 111800 | 5068661250 | 31650 | 31700 | 31700 | 31650 | 260 |
| 497 | 20250313 | 111700 | 5060430250 | 31700 | 31650 | 31700 | 31650 | 132 |
| 498 | 20250313 | 111600 | 5056246450 | 31650 | 31750 | 31750 | 31650 | 1487 |
| 499 | 20250313 | 111500 | 5009108250 | 31700 | 31750 | 31750 | 31700 | 19 |
| 500 | 20250313 | 111400 | 5008505550 | 31750 | 31725 | 31750 | 31700 | 38 |
| 501 | 20250313 | 111300 | 5007299525 | 31700 | 31775 | 31775 | 31700 | 233 |
| 502 | 20250313 | 111200 | 4999903475 | 31800 | 31800 | 31800 | 31800 | 5 |
| 503 | 20250313 | 111100 | 4999744475 | 31800 | 31800 | 31800 | 31800 | 117 |
| 504 | 20250313 | 111000 | 4996023875 | 31800 | 31750 | 31800 | 31750 | 87 |
| 505 | 20250313 | 110900 | 4993257725 | 31750 | 31750 | 31750 | 31750 | 76 |
| 506 | 20250313 | 110800 | 4990844725 | 31800 | 31800 | 31800 | 31800 | 52 |
| 507 | 20250313 | 110700 | 4989191125 | 31800 | 31750 | 31800 | 31750 | 884 |
| 508 | 20250313 | 110600 | 4961097025 | 31750 | 31750 | 31750 | 31750 | 110 |
| 509 | 20250313 | 110500 | 4957604525 | 31750 | 31800 | 31800 | 31750 | 784 |
| 510 | 20250313 | 110400 | 4932679225 | 31800 | 31750 | 31850 | 31750 | 1795 |
| 511 | 20250313 | 110300 | 4875595175 | 31750 | 31750 | 31750 | 31700 | 1330 |
| 512 | 20250313 | 110200 | 4833369125 | 31750 | 31650 | 31750 | 31650 | 1668 |
| 513 | 20250313 | 110100 | 4780492975 | 31650 | 31650 | 31650 | 31650 | 189 |
| 514 | 20250313 | 110000 | 4774511125 | 31650 | 31550 | 31650 | 31550 | 2664 |
| 515 | 20250313 | 105900 | 4690311425 | 31600 | 31550 | 31600 | 31550 | 272 |
| 516 | 20250313 | 105800 | 4681725075 | 31500 | 31500 | 31500 | 31500 | 1000 |
| 517 | 20250313 | 105700 | 4650225075 | 31500 | 31500 | 31500 | 31500 | 20 |
| 518 | 20250313 | 105600 | 4649595075 | 31500 | 31500 | 31500 | 31500 | 182 |
| 519 | 20250313 | 105500 | 4643862075 | 31500 | 31550 | 31550 | 31500 | 975 |
| 520 | 20250313 | 105400 | 4613147975 | 31550 | 31550 | 31600 | 31550 | 1029 |
| 521 | 20250313 | 105300 | 4580647475 | 31550 | 31550 | 31550 | 31550 | 369 |
| 522 | 20250313 | 105200 | 4569005525 | 31500 | 31500 | 31500 | 31500 | 1110 |
| 523 | 20250313 | 105100 | 4534040525 | 31450 | 31450 | 31500 | 31450 | 269 |
| 524 | 20250313 | 105000 | 4525571725 | 31450 | 31450 | 31500 | 31450 | 259 |
| 525 | 20250313 | 104900 | 4517425475 | 31500 | 31450 | 31500 | 31450 | 164 |
| 526 | 20250313 | 104800 | 4512263675 | 31450 | 31400 | 31500 | 31400 | 1348 |
| 527 | 20250313 | 104700 | 4469894025 | 31450 | 31600 | 31600 | 31450 | 4032 |
| 528 | 20250313 | 104600 | 4342859100 | 31650 | 31650 | 31650 | 31600 | 2349 |
| 529 | 20250313 | 104500 | 4268567800 | 31650 | 31700 | 31700 | 31600 | 3245 |
| 530 | 20250313 | 104400 | 4165809650 | 31700 | 31750 | 31800 | 31700 | 1641 |
| 531 | 20250313 | 104300 | 4113706900 | 31700 | 31700 | 31750 | 31700 | 1458 |
| 532 | 20250313 | 104200 | 4067470525 | 31650 | 31650 | 31650 | 31650 | 112 |
| 533 | 20250313 | 104100 | 4063925725 | 31700 | 31650 | 31700 | 31650 | 710 |
| 534 | 20250313 | 104000 | 4041447675 | 31650 | 31750 | 31750 | 31650 | 1619 |
| 535 | 20250313 | 103900 | 3990135425 | 31700 | 31700 | 31750 | 31650 | 1025 |
| 536 | 20250313 | 103800 | 3957641325 | 31650 | 31650 | 31650 | 31650 | 260 |
| 537 | 20250313 | 103700 | 3949412325 | 31650 | 31650 | 31650 | 31650 | 80 |
| 538 | 20250313 | 103600 | 3946880325 | 31650 | 31700 | 31750 | 31600 | 1406 |
| 539 | 20250313 | 103500 | 3902295775 | 31700 | 31700 | 31750 | 31650 | 557 |
| 540 | 20250313 | 103400 | 3884659375 | 31700 | 31675 | 31750 | 31650 | 1332 |
| 541 | 20250313 | 103300 | 3842428100 | 31700 | 31650 | 31700 | 31650 | 2284 |
| 542 | 20250313 | 103200 | 3770063300 | 31650 | 31600 | 31650 | 31500 | 1922 |
| 543 | 20250313 | 103100 | 3709302400 | 31600 | 31550 | 31600 | 31500 | 1067 |
| 544 | 20250313 | 103000 | 3675678000 | 31525 | 31550 | 31550 | 31500 | 474 |
| 545 | 20250313 | 102900 | 3660733775 | 31600 | 31600 | 31600 | 31600 | 0 |
| 546 | 20250313 | 102800 | 3660733775 | 31600 | 31550 | 31600 | 31550 | 142 |
| 547 | 20250313 | 102700 | 3656249425 | 31550 | 31550 | 31550 | 31500 | 447 |
| 548 | 20250313 | 102600 | 3642156775 | 31550 | 31600 | 31600 | 31500 | 468 |
| 549 | 20250313 | 102500 | 3627391025 | 31600 | 31550 | 31600 | 31550 | 1324 |
| 550 | 20250313 | 102400 | 3585575925 | 31550 | 31500 | 31550 | 31500 | 11 |
| 551 | 20250313 | 102300 | 3585229325 | 31500 | 31450 | 31500 | 31450 | 319 |
| 552 | 20250313 | 102200 | 3575188325 | 31450 | 31450 | 31450 | 31450 | 383 |
| 553 | 20250313 | 102100 | 3563142975 | 31450 | 31500 | 31550 | 31450 | 546 |
| 554 | 20250313 | 102000 | 3545962875 | 31500 | 31500 | 31550 | 31450 | 1041 |
| 555 | 20250313 | 101900 | 3513174925 | 31550 | 31550 | 31550 | 31550 | 1307 |
| 556 | 20250313 | 101800 | 3471939075 | 31600 | 31600 | 31600 | 31550 | 989 |
| 557 | 20250313 | 101700 | 3440696675 | 31600 | 31600 | 31650 | 31600 | 1052 |
| 558 | 20250313 | 101600 | 3407450475 | 31550 | 31650 | 31650 | 31550 | 1542 |
| 559 | 20250313 | 101500 | 3358741825 | 31650 | 31650 | 31650 | 31650 | 762 |
| 560 | 20250313 | 101400 | 3334624525 | 31650 | 31700 | 31700 | 31600 | 1310 |
| 561 | 20250313 | 101300 | 3293126025 | 31550 | 31650 | 31750 | 31550 | 1022 |
| 562 | 20250313 | 101200 | 3260761925 | 31650 | 31550 | 31750 | 31500 | 1949 |
| 563 | 20250313 | 101100 | 3199099475 | 31550 | 31550 | 31600 | 31550 | 688 |
| 564 | 20250313 | 101000 | 3177386925 | 31400 | 31400 | 31500 | 31325 | 2496 |
| 565 | 20250313 | 100900 | 3099043525 | 31450 | 31300 | 31500 | 31250 | 2484 |
| 566 | 20250313 | 100800 | 3021055625 | 31400 | 31300 | 31400 | 31250 | 475 |
| 567 | 20250313 | 100700 | 3006201775 | 31250 | 31250 | 31300 | 31250 | 506 |
| 568 | 20250313 | 100600 | 2990388675 | 31200 | 31250 | 31300 | 31200 | 414 |
| 569 | 20250313 | 100500 | 2977457575 | 31250 | 31200 | 31250 | 31200 | 1129 |
| 570 | 20250313 | 100400 | 2942232325 | 31250 | 31300 | 31300 | 31250 | 100 |
| 571 | 20250313 | 100300 | 2939107225 | 31350 | 31400 | 31400 | 31350 | 506 |
| 572 | 20250313 | 100200 | 2923243875 | 31300 | 31300 | 31400 | 31300 | 677 |
| 573 | 20250313 | 100100 | 2902025475 | 31300 | 31250 | 31300 | 31150 | 203 |
| 574 | 20250313 | 100000 | 2895676125 | 31150 | 31350 | 31350 | 31150 | 189 |
| 575 | 20250313 | 095900 | 2889770825 | 31350 | 31200 | 31350 | 31200 | 53 |
| 576 | 20250313 | 095800 | 2888112275 | 31300 | 31150 | 31300 | 31150 | 216 |
| 577 | 20250313 | 095700 | 2881356125 | 31150 | 31250 | 31300 | 31150 | 893 |
| 578 | 20250313 | 095600 | 2853481475 | 31150 | 31300 | 31300 | 31150 | 2839 |
| 579 | 20250313 | 095500 | 2764898575 | 31300 | 31250 | 31300 | 31250 | 920 |
| 580 | 20250313 | 095400 | 2736143675 | 31200 | 31200 | 31200 | 31150 | 837 |
| 581 | 20250313 | 095300 | 2710036775 | 31200 | 31200 | 31225 | 31200 | 398 |
| 582 | 20250313 | 095200 | 2697617925 | 31200 | 31300 | 31300 | 31200 | 806 |
| 583 | 20250313 | 095100 | 2672458375 | 31300 | 31250 | 31300 | 31200 | 137 |
| 584 | 20250313 | 095000 | 2668181625 | 31250 | 31250 | 31300 | 31200 | 834 |
| 585 | 20250313 | 094900 | 2642129225 | 31200 | 31200 | 31275 | 31150 | 518 |
| 586 | 20250313 | 094800 | 2625975350 | 31150 | 31350 | 31350 | 31150 | 7096 |
| 587 | 20250313 | 094700 | 2404243400 | 31400 | 31450 | 31450 | 31350 | 1313 |
| 588 | 20250313 | 094600 | 2362993550 | 31550 | 31450 | 31550 | 31450 | 314 |
| 589 | 20250313 | 094500 | 2353117350 | 31500 | 31500 | 31550 | 31500 | 377 |
| 590 | 20250313 | 094400 | 2341228950 | 31500 | 31450 | 31500 | 31450 | 58 |
| 591 | 20250313 | 094300 | 2339404400 | 31400 | 31450 | 31450 | 31400 | 1841 |
| 592 | 20250313 | 094200 | 2281575950 | 31450 | 31400 | 31450 | 31400 | 42 |
| 593 | 20250313 | 094100 | 2280255350 | 31400 | 31400 | 31400 | 31400 | 1674 |
| 594 | 20250313 | 094000 | 2227691750 | 31350 | 31400 | 31500 | 31350 | 1232 |
| 595 | 20250313 | 093900 | 2189011450 | 31400 | 31400 | 31400 | 31400 | 324 |
| 596 | 20250313 | 093800 | 2178837850 | 31400 | 31450 | 31500 | 31400 | 1022 |
| 597 | 20250313 | 093700 | 2146742700 | 31450 | 31450 | 31450 | 31450 | 651 |
| 598 | 20250313 | 093600 | 2126268750 | 31450 | 31500 | 31500 | 31450 | 594 |
| 599 | 20250313 | 093500 | 2107558200 | 31500 | 31500 | 31500 | 31450 | 395 |
| 600 | 20250313 | 093400 | 2095117950 | 31450 | 31500 | 31550 | 31450 | 30 |
| 601 | 20250313 | 093300 | 2094172800 | 31500 | 31500 | 31500 | 31400 | 1363 |
| 602 | 20250313 | 093200 | 2051328300 | 31450 | 31450 | 31500 | 31450 | 127 |
| 603 | 20250313 | 093100 | 2047330450 | 31450 | 31550 | 31550 | 31400 | 2679 |
| 604 | 20250313 | 093000 | 1962974350 | 31550 | 31600 | 31600 | 31550 | 1185 |
| 605 | 20250313 | 092900 | 1925573900 | 31600 | 31600 | 31600 | 31600 | 70 |
| 606 | 20250313 | 092800 | 1923361900 | 31600 | 31650 | 31650 | 31600 | 1185 |
| 607 | 20250313 | 092700 | 1885909800 | 31650 | 31700 | 31700 | 31600 | 2271 |
| 608 | 20250313 | 092600 | 1814014900 | 31750 | 31800 | 31850 | 31700 | 810 |
| 609 | 20250313 | 092500 | 1788286950 | 31850 | 31850 | 31850 | 31750 | 1384 |
| 610 | 20250313 | 092400 | 1744272950 | 31850 | 31900 | 31900 | 31800 | 1701 |
| 611 | 20250313 | 092300 | 1690093250 | 31900 | 31950 | 31950 | 31900 | 859 |
| 612 | 20250313 | 092200 | 1662683025 | 31950 | 31800 | 31950 | 31800 | 4372 |
| 613 | 20250313 | 092100 | 1523143825 | 31800 | 31750 | 31900 | 31750 | 724 |
| 614 | 20250313 | 092000 | 1500093625 | 31850 | 31800 | 31850 | 31750 | 1441 |
| 615 | 20250313 | 091900 | 1454224475 | 31750 | 31700 | 31750 | 31600 | 385 |
| 616 | 20250313 | 091800 | 1442013225 | 31600 | 31700 | 31750 | 31600 | 387 |
| 617 | 20250313 | 091700 | 1429762575 | 31700 | 31600 | 31700 | 31600 | 729 |
| 618 | 20250313 | 091600 | 1406686575 | 31600 | 31600 | 31700 | 31600 | 1642 |
| 619 | 20250313 | 091500 | 1354761175 | 31600 | 31700 | 31700 | 31600 | 354 |
| 620 | 20250313 | 091400 | 1343573725 | 31600 | 31700 | 31700 | 31550 | 1828 |
| 621 | 20250313 | 091300 | 1285740325 | 31650 | 31850 | 31900 | 31650 | 1204 |
| 622 | 20250313 | 091200 | 1247491225 | 31850 | 31850 | 31900 | 31800 | 1653 |
| 623 | 20250313 | 091100 | 1194835575 | 31850 | 31850 | 31900 | 31800 | 1707 |
| 624 | 20250313 | 091000 | 1140436875 | 31900 | 31650 | 31950 | 31550 | 3633 |
| 625 | 20250313 | 090900 | 1024772725 | 31650 | 31600 | 31650 | 31550 | 555 |
| 626 | 20250313 | 090800 | 1007209925 | 31550 | 31600 | 31700 | 31550 | 1016 |
| 627 | 20250313 | 090700 | 975071475 | 31500 | 31550 | 31550 | 31450 | 498 |
| 628 | 20250313 | 090600 | 959397775 | 31550 | 31600 | 31600 | 31450 | 826 |
| 629 | 20250313 | 090500 | 933371725 | 31600 | 31600 | 31600 | 31450 | 1289 |
| 630 | 20250313 | 090400 | 892728975 | 31600 | 31500 | 31800 | 31500 | 6509 |
| 631 | 20250313 | 090300 | 685946625 | 31450 | 31300 | 31450 | 31150 | 4692 |
| 632 | 20250313 | 090200 | 539274575 | 31350 | 31200 | 31350 | 31200 | 417 |
| 633 | 20250313 | 090100 | 526240475 | 31200 | 31200 | 31350 | 31100 | 6304 |
| 634 | 20250313 | 090000 | 329695950 | 31250 | 31650 | 31650 | 31150 | 10449 |