31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 3 | 20250312 | 184400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20250312 | 184300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20250312 | 184200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20250312 | 184100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20250312 | 184000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20250312 | 183900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20250312 | 183800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20250312 | 183700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20250312 | 183600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20250312 | 183500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20250312 | 183400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20250312 | 183300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20250312 | 183200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20250312 | 183100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20250312 | 183000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20250312 | 182900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20250312 | 182800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20250312 | 182700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20250312 | 182600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20250312 | 182500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20250312 | 182400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20250312 | 182300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20250312 | 182200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20250312 | 182100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20250312 | 182000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20250312 | 181900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20250312 | 181800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20250312 | 181700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20250312 | 181600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20250312 | 181500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 33 | 20250312 | 181400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20250312 | 181300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20250312 | 181200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20250312 | 181100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20250312 | 181000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20250312 | 180900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20250312 | 180800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20250312 | 180700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20250312 | 180600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20250312 | 180500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20250312 | 180400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20250312 | 180300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20250312 | 180200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20250312 | 180100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20250312 | 180000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20250312 | 175900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20250312 | 175800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20250312 | 175700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20250312 | 175600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20250312 | 175500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20250312 | 175400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20250312 | 175300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20250312 | 175200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20250312 | 175100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20250312 | 175000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20250312 | 174900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20250312 | 174800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20250312 | 174700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20250312 | 174600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20250312 | 174500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 63 | 20250312 | 174400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20250312 | 174300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20250312 | 174200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20250312 | 174100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20250312 | 174000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20250312 | 173900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20250312 | 173800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20250312 | 173700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20250312 | 173600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20250312 | 173500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20250312 | 173400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20250312 | 173300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20250312 | 173200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20250312 | 173100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20250312 | 173000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20250312 | 172900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20250312 | 172800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20250312 | 172700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20250312 | 172600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20250312 | 172500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20250312 | 172400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20250312 | 172300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20250312 | 172200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20250312 | 172100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20250312 | 172000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20250312 | 171900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20250312 | 171800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20250312 | 171700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20250312 | 171600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20250312 | 171500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 93 | 20250312 | 171400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20250312 | 171300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20250312 | 171200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20250312 | 171100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20250312 | 171000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20250312 | 170900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20250312 | 170800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20250312 | 170700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20250312 | 170600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20250312 | 170500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20250312 | 170400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20250312 | 170300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20250312 | 170200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20250312 | 170100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20250312 | 170000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20250312 | 165900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20250312 | 165800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20250312 | 165700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20250312 | 165600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20250312 | 165500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20250312 | 165400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20250312 | 165300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20250312 | 165200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20250312 | 165100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20250312 | 165000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20250312 | 164900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20250312 | 164800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20250312 | 164700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20250312 | 164600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20250312 | 164500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 123 | 20250312 | 164400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20250312 | 164300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20250312 | 164200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20250312 | 164100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20250312 | 164000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20250312 | 163900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20250312 | 163800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20250312 | 163700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20250312 | 163600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20250312 | 163500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20250312 | 163400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20250312 | 163300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20250312 | 163200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20250312 | 163100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20250312 | 163000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20250312 | 162900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20250312 | 162800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20250312 | 162700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20250312 | 162600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20250312 | 162500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20250312 | 162400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20250312 | 162300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20250312 | 162200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20250312 | 162100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20250312 | 162000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20250312 | 161900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20250312 | 161800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20250312 | 161700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20250312 | 161600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20250312 | 161500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 153 | 20250312 | 161400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20250312 | 161300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20250312 | 161200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20250312 | 161100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20250312 | 161000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20250312 | 160900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20250312 | 160800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20250312 | 160700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20250312 | 160600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20250312 | 160500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20250312 | 160400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20250312 | 160300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20250312 | 160200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20250312 | 160100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20250312 | 160000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20250312 | 155900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20250312 | 155800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20250312 | 155700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20250312 | 155600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20250312 | 155500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20250312 | 155400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20250312 | 155300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20250312 | 155200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20250312 | 155100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20250312 | 155000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20250312 | 154900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20250312 | 154800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20250312 | 154700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20250312 | 154600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20250312 | 154500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 183 | 20250312 | 154400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20250312 | 154300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20250312 | 154200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20250312 | 154100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20250312 | 154000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20250312 | 153900 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20250312 | 153800 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20250312 | 153700 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20250312 | 153600 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20250312 | 153500 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20250312 | 153400 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20250312 | 153300 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20250312 | 153200 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20250312 | 153100 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20250312 | 153000 | 1649588275 | 23200 | 23200 | 23200 | 23200 | 3430 |
| 198 | 20250312 | 152900 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20250312 | 152800 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20250312 | 152700 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20250312 | 152600 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20250312 | 152500 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20250312 | 152400 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20250312 | 152300 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20250312 | 152200 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20250312 | 152100 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20250312 | 152000 | 1570012275 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20250312 | 151900 | 1570012275 | 23200 | 23150 | 23200 | 23100 | 375 |
| 209 | 20250312 | 151800 | 1561332375 | 23100 | 23100 | 23150 | 23100 | 122 |
| 210 | 20250312 | 151700 | 1558514125 | 23050 | 23050 | 23100 | 23050 | 634 |
| 211 | 20250312 | 151600 | 1543870425 | 23050 | 23100 | 23150 | 23050 | 800 |
| 212 | 20250312 | 151500 | 1525384725 | 23100 | 23100 | 23150 | 23050 | 311 |
| 213 | 20250312 | 151400 | 1518198625 | 23100 | 23050 | 23100 | 23050 | 349 |
| 214 | 20250312 | 151300 | 1510137925 | 23050 | 23050 | 23100 | 23050 | 139 |
| 215 | 20250312 | 151200 | 1506931200 | 23050 | 23100 | 23100 | 23050 | 147 |
| 216 | 20250312 | 151100 | 1503536100 | 23050 | 23050 | 23100 | 23000 | 228 |
| 217 | 20250312 | 151000 | 1498280300 | 23000 | 23000 | 23050 | 23000 | 91 |
| 218 | 20250312 | 150900 | 1496185450 | 23000 | 23000 | 23050 | 23000 | 77 |
| 219 | 20250312 | 150800 | 1494412200 | 23050 | 23000 | 23050 | 23000 | 246 |
| 220 | 20250312 | 150700 | 1488747950 | 23000 | 23000 | 23000 | 23000 | 28 |
| 221 | 20250312 | 150600 | 1488103950 | 23000 | 23000 | 23025 | 23000 | 159 |
| 222 | 20250312 | 150500 | 1484446925 | 23025 | 23000 | 23025 | 23000 | 129 |
| 223 | 20250312 | 150400 | 1481477600 | 23000 | 23000 | 23000 | 23000 | 68 |
| 224 | 20250312 | 150300 | 1479913600 | 23000 | 23000 | 23000 | 23000 | 10 |
| 225 | 20250312 | 150200 | 1479683600 | 23000 | 23050 | 23100 | 23000 | 332 |
| 226 | 20250312 | 150100 | 1472029750 | 23050 | 23000 | 23050 | 23000 | 35 |
| 227 | 20250312 | 150000 | 1471223350 | 23050 | 23000 | 23050 | 23000 | 111 |
| 228 | 20250312 | 145900 | 1468667000 | 23000 | 23000 | 23000 | 23000 | 27 |
| 229 | 20250312 | 145800 | 1468046000 | 23000 | 23000 | 23100 | 23000 | 95 |
| 230 | 20250312 | 145700 | 1465856900 | 23000 | 23000 | 23050 | 23000 | 81 |
| 231 | 20250312 | 145600 | 1463991900 | 23000 | 23000 | 23000 | 23000 | 240 |
| 232 | 20250312 | 145500 | 1458471900 | 23000 | 23050 | 23100 | 23000 | 233 |
| 233 | 20250312 | 145400 | 1453103150 | 23050 | 23000 | 23100 | 23000 | 134 |
| 234 | 20250312 | 145300 | 1450015050 | 23000 | 23000 | 23050 | 23000 | 83 |
| 235 | 20250312 | 145200 | 1448103600 | 23100 | 23000 | 23100 | 23000 | 145 |
| 236 | 20250312 | 145100 | 1444760500 | 23000 | 23050 | 23050 | 23000 | 42 |
| 237 | 20250312 | 145000 | 1443793400 | 23050 | 22950 | 23050 | 22950 | 901 |
| 238 | 20250312 | 144900 | 1423050125 | 22950 | 22950 | 23000 | 22950 | 101 |
| 239 | 20250312 | 144800 | 1420729775 | 22950 | 22950 | 22950 | 22950 | 74 |
| 240 | 20250312 | 144700 | 1419031475 | 22950 | 22950 | 23000 | 22950 | 112 |
| 241 | 20250312 | 144600 | 1416458700 | 22950 | 22950 | 23000 | 22950 | 134 |
| 242 | 20250312 | 144500 | 1413378700 | 22950 | 22950 | 22950 | 22950 | 59 |
| 243 | 20250312 | 144400 | 1412024650 | 22950 | 22950 | 23000 | 22950 | 149 |
| 244 | 20250312 | 144300 | 1408602650 | 22950 | 22950 | 22950 | 22950 | 43 |
| 245 | 20250312 | 144200 | 1407615800 | 22950 | 22950 | 22950 | 22950 | 40 |
| 246 | 20250312 | 144100 | 1406697800 | 22950 | 22950 | 23000 | 22950 | 131 |
| 247 | 20250312 | 144000 | 1403688950 | 22950 | 22950 | 22950 | 22950 | 47 |
| 248 | 20250312 | 143900 | 1402610300 | 22950 | 22950 | 22950 | 22950 | 40 |
| 249 | 20250312 | 143800 | 1401692300 | 22950 | 22950 | 23000 | 22950 | 108 |
| 250 | 20250312 | 143700 | 1399211250 | 22950 | 22900 | 22975 | 22900 | 140 |
| 251 | 20250312 | 143600 | 1395998925 | 22900 | 22900 | 22900 | 22900 | 49 |
| 252 | 20250312 | 143500 | 1394876825 | 22900 | 22950 | 22950 | 22900 | 149 |
| 253 | 20250312 | 143400 | 1391458625 | 22950 | 22950 | 22950 | 22950 | 73 |
| 254 | 20250312 | 143300 | 1389783275 | 22950 | 22900 | 23000 | 22900 | 1661 |
| 255 | 20250312 | 143200 | 1351663725 | 22900 | 22900 | 22900 | 22900 | 42 |
| 256 | 20250312 | 143100 | 1350701925 | 22900 | 22900 | 22900 | 22900 | 81 |
| 257 | 20250312 | 143000 | 1348847025 | 22900 | 22900 | 22950 | 22900 | 113 |
| 258 | 20250312 | 142900 | 1346256325 | 22900 | 22900 | 22950 | 22900 | 93 |
| 259 | 20250312 | 142800 | 1344124275 | 22900 | 22900 | 22950 | 22900 | 66 |
| 260 | 20250312 | 142700 | 1342612075 | 22900 | 22900 | 22900 | 22900 | 64 |
| 261 | 20250312 | 142600 | 1341146475 | 22900 | 22900 | 22950 | 22900 | 72 |
| 262 | 20250312 | 142500 | 1339496275 | 22900 | 22900 | 22950 | 22900 | 84 |
| 263 | 20250312 | 142400 | 1337570425 | 22900 | 22900 | 22950 | 22900 | 100 |
| 264 | 20250312 | 142300 | 1335279175 | 22900 | 22900 | 22900 | 22900 | 52 |
| 265 | 20250312 | 142200 | 1334088375 | 22950 | 22900 | 22950 | 22900 | 223 |
| 266 | 20250312 | 142100 | 1328972875 | 22900 | 22900 | 22950 | 22900 | 90 |
| 267 | 20250312 | 142000 | 1326909325 | 22900 | 22900 | 22900 | 22900 | 63 |
| 268 | 20250312 | 141900 | 1325466625 | 22900 | 22900 | 22950 | 22900 | 94 |
| 269 | 20250312 | 141800 | 1323311675 | 22900 | 22950 | 22950 | 22900 | 66 |
| 270 | 20250312 | 141700 | 1321798425 | 22950 | 22900 | 22950 | 22900 | 149 |
| 271 | 20250312 | 141600 | 1318381725 | 22900 | 22900 | 22950 | 22900 | 107 |
| 272 | 20250312 | 141500 | 1315929225 | 22900 | 22900 | 22950 | 22900 | 116 |
| 273 | 20250312 | 141400 | 1313271825 | 22950 | 22900 | 22950 | 22900 | 115 |
| 274 | 20250312 | 141300 | 1310634625 | 22900 | 22900 | 22900 | 22900 | 65 |
| 275 | 20250312 | 141200 | 1309146125 | 22900 | 22900 | 22950 | 22900 | 61 |
| 276 | 20250312 | 141100 | 1307749175 | 22900 | 22950 | 22950 | 22900 | 26 |
| 277 | 20250312 | 141000 | 1307153725 | 22900 | 22950 | 22950 | 22900 | 191 |
| 278 | 20250312 | 140900 | 1302771825 | 22900 | 22900 | 22900 | 22900 | 51 |
| 279 | 20250312 | 140800 | 1301603925 | 22950 | 22950 | 22950 | 22900 | 153 |
| 280 | 20250312 | 140700 | 1298094175 | 22900 | 22900 | 22900 | 22900 | 29 |
| 281 | 20250312 | 140600 | 1297430075 | 22900 | 22900 | 22900 | 22900 | 52 |
| 282 | 20250312 | 140500 | 1296239275 | 22900 | 22900 | 22950 | 22900 | 91 |
| 283 | 20250312 | 140400 | 1294152975 | 22900 | 22950 | 22950 | 22900 | 128 |
| 284 | 20250312 | 140300 | 1291216275 | 22950 | 22950 | 22950 | 22950 | 49 |
| 285 | 20250312 | 140200 | 1290091725 | 22900 | 22900 | 22900 | 22900 | 51 |
| 286 | 20250312 | 140100 | 1288923825 | 22950 | 22900 | 22950 | 22900 | 298 |
| 287 | 20250312 | 140000 | 1282084825 | 22900 | 22900 | 22950 | 22900 | 67 |
| 288 | 20250312 | 135900 | 1280548675 | 22900 | 22900 | 22900 | 22900 | 66 |
| 289 | 20250312 | 135800 | 1279037275 | 22950 | 22950 | 22950 | 22950 | 23 |
| 290 | 20250312 | 135700 | 1278509425 | 22950 | 22900 | 22950 | 22900 | 130 |
| 291 | 20250312 | 135600 | 1275526325 | 22950 | 22900 | 22950 | 22900 | 76 |
| 292 | 20250312 | 135500 | 1273783625 | 22900 | 22950 | 22950 | 22900 | 268 |
| 293 | 20250312 | 135400 | 1267635375 | 22950 | 22900 | 22950 | 22900 | 79 |
| 294 | 20250312 | 135300 | 1265824025 | 22900 | 22900 | 22950 | 22900 | 79 |
| 295 | 20250312 | 135200 | 1264012375 | 22900 | 22900 | 22900 | 22900 | 93 |
| 296 | 20250312 | 135100 | 1261882675 | 22900 | 22900 | 22950 | 22900 | 175 |
| 297 | 20250312 | 135000 | 1257868375 | 22900 | 22900 | 22900 | 22900 | 33 |
| 298 | 20250312 | 134900 | 1257112675 | 22950 | 22950 | 22950 | 22900 | 246 |
| 299 | 20250312 | 134800 | 1251468525 | 22900 | 22950 | 22950 | 22900 | 87 |
| 300 | 20250312 | 134700 | 1249474025 | 22900 | 22950 | 22950 | 22900 | 323 |
| 301 | 20250312 | 134600 | 1242062825 | 22900 | 22900 | 22900 | 22900 | 27 |
| 302 | 20250312 | 134500 | 1241444525 | 22900 | 22950 | 22950 | 22900 | 132 |
| 303 | 20250312 | 134400 | 1238416625 | 22950 | 22950 | 22950 | 22950 | 41 |
| 304 | 20250312 | 134300 | 1237475675 | 22950 | 22900 | 22950 | 22900 | 185 |
| 305 | 20250312 | 134200 | 1233230025 | 22950 | 22900 | 22950 | 22900 | 80 |
| 306 | 20250312 | 134100 | 1231395625 | 22900 | 22900 | 22950 | 22900 | 170 |
| 307 | 20250312 | 134000 | 1227500375 | 22900 | 22900 | 22900 | 22900 | 32 |
| 308 | 20250312 | 133900 | 1226767575 | 22900 | 22950 | 22950 | 22900 | 107 |
| 309 | 20250312 | 133800 | 1224313325 | 22950 | 22950 | 22950 | 22900 | 88 |
| 310 | 20250312 | 133700 | 1222295925 | 22950 | 22900 | 22950 | 22900 | 114 |
| 311 | 20250312 | 133600 | 1219680025 | 22900 | 22950 | 22950 | 22900 | 104 |
| 312 | 20250312 | 133500 | 1217294975 | 22900 | 22900 | 22950 | 22900 | 36 |
| 313 | 20250312 | 133400 | 1216470525 | 22900 | 22950 | 22950 | 22900 | 87 |
| 314 | 20250312 | 133300 | 1214476325 | 22900 | 22950 | 22950 | 22900 | 148 |
| 315 | 20250312 | 133200 | 1211081325 | 22950 | 22950 | 23000 | 22950 | 74 |
| 316 | 20250312 | 133100 | 1209380550 | 22950 | 22900 | 22950 | 22900 | 529 |
| 317 | 20250312 | 133000 | 1197241400 | 22950 | 22900 | 22950 | 22900 | 110 |
| 318 | 20250312 | 132900 | 1194719900 | 22900 | 22900 | 22950 | 22900 | 97 |
| 319 | 20250312 | 132800 | 1192496150 | 22900 | 22900 | 22900 | 22900 | 51 |
| 320 | 20250312 | 132700 | 1191328250 | 22900 | 22900 | 22900 | 22900 | 67 |
| 321 | 20250312 | 132600 | 1189793950 | 22900 | 22900 | 22950 | 22900 | 52 |
| 322 | 20250312 | 132500 | 1188602900 | 22900 | 22900 | 22900 | 22900 | 83 |
| 323 | 20250312 | 132400 | 1186702200 | 22900 | 22900 | 22950 | 22900 | 111 |
| 324 | 20250312 | 132300 | 1184158000 | 22900 | 22900 | 22900 | 22900 | 39 |
| 325 | 20250312 | 132200 | 1183264900 | 22900 | 22900 | 22900 | 22900 | 256 |
| 326 | 20250312 | 132100 | 1177402500 | 22900 | 22900 | 22950 | 22900 | 288 |
| 327 | 20250312 | 132000 | 1170804900 | 22900 | 22900 | 22900 | 22900 | 266 |
| 328 | 20250312 | 131900 | 1164713500 | 22950 | 22900 | 22950 | 22900 | 58 |
| 329 | 20250312 | 131800 | 1163384800 | 22900 | 22900 | 22950 | 22900 | 74 |
| 330 | 20250312 | 131700 | 1161687900 | 22900 | 22900 | 22900 | 22900 | 134 |
| 331 | 20250312 | 131600 | 1158619300 | 22900 | 22900 | 22950 | 22900 | 23 |
| 332 | 20250312 | 131500 | 1158092500 | 22950 | 22900 | 22950 | 22900 | 68 |
| 333 | 20250312 | 131400 | 1156532950 | 22950 | 22900 | 22950 | 22900 | 163 |
| 334 | 20250312 | 131300 | 1152795300 | 22900 | 22900 | 22950 | 22900 | 85 |
| 335 | 20250312 | 131200 | 1150848750 | 22900 | 22900 | 22900 | 22900 | 164 |
| 336 | 20250312 | 131100 | 1147093150 | 22950 | 22950 | 22950 | 22900 | 83 |
| 337 | 20250312 | 131000 | 1145189450 | 22900 | 22900 | 22900 | 22900 | 76 |
| 338 | 20250312 | 130900 | 1143449050 | 22900 | 22900 | 22900 | 22900 | 380 |
| 339 | 20250312 | 130800 | 1134747050 | 22900 | 22900 | 22950 | 22900 | 66 |
| 340 | 20250312 | 130700 | 1133233150 | 22900 | 22900 | 22950 | 22900 | 23 |
| 341 | 20250312 | 130600 | 1132706150 | 22950 | 22900 | 22950 | 22900 | 43 |
| 342 | 20250312 | 130500 | 1131720900 | 22900 | 22925 | 22925 | 22900 | 17 |
| 343 | 20250312 | 130400 | 1131331225 | 22900 | 22900 | 22900 | 22900 | 10 |
| 344 | 20250312 | 130300 | 1131102225 | 22900 | 22900 | 22925 | 22900 | 19 |
| 345 | 20250312 | 130200 | 1130667025 | 22900 | 22900 | 22900 | 22900 | 46 |
| 346 | 20250312 | 130100 | 1129613625 | 22900 | 22850 | 22900 | 22850 | 556 |
| 347 | 20250312 | 130000 | 1116881625 | 22900 | 22850 | 22900 | 22850 | 104 |
| 348 | 20250312 | 125900 | 1114503975 | 22900 | 22900 | 22900 | 22900 | 292 |
| 349 | 20250312 | 125800 | 1107817175 | 22900 | 22900 | 22900 | 22900 | 1383 |
| 350 | 20250312 | 125700 | 1076146475 | 22900 | 22900 | 22900 | 22900 | 44 |
| 351 | 20250312 | 125600 | 1075138875 | 22900 | 22900 | 22900 | 22900 | 53 |
| 352 | 20250312 | 125500 | 1073925175 | 22900 | 22900 | 22900 | 22900 | 132 |
| 353 | 20250312 | 125400 | 1070902375 | 22900 | 22900 | 22950 | 22900 | 114 |
| 354 | 20250312 | 125300 | 1068291650 | 22900 | 22900 | 22900 | 22900 | 24 |
| 355 | 20250312 | 125200 | 1067742050 | 22900 | 22900 | 22900 | 22900 | 38 |
| 356 | 20250312 | 125100 | 1066871850 | 22900 | 22900 | 22950 | 22900 | 80 |
| 357 | 20250312 | 125000 | 1065039400 | 22900 | 22900 | 22950 | 22900 | 141 |
| 358 | 20250312 | 124900 | 1061806350 | 22900 | 22950 | 22950 | 22900 | 77 |
| 359 | 20250312 | 124800 | 1060041400 | 22900 | 22900 | 22900 | 22900 | 70 |
| 360 | 20250312 | 124700 | 1058438400 | 22900 | 22950 | 22950 | 22900 | 36 |
| 361 | 20250312 | 124600 | 1057613775 | 22925 | 22925 | 22925 | 22900 | 30 |
| 362 | 20250312 | 124500 | 1056926525 | 22900 | 22950 | 22950 | 22900 | 283 |
| 363 | 20250312 | 124400 | 1050444775 | 22900 | 22900 | 22950 | 22900 | 78 |
| 364 | 20250312 | 124300 | 1048657475 | 22900 | 22900 | 22900 | 22900 | 21 |
| 365 | 20250312 | 124200 | 1048176575 | 22900 | 22900 | 22900 | 22900 | 102 |
| 366 | 20250312 | 124100 | 1045840775 | 22900 | 22900 | 22950 | 22900 | 294 |
| 367 | 20250312 | 124000 | 1039099425 | 22900 | 22900 | 22900 | 22900 | 27 |
| 368 | 20250312 | 123900 | 1038481125 | 22900 | 22900 | 22950 | 22900 | 60 |
| 369 | 20250312 | 123800 | 1037107075 | 22900 | 22900 | 22950 | 22900 | 130 |
| 370 | 20250312 | 123700 | 1034130025 | 22900 | 22900 | 22950 | 22900 | 517 |
| 371 | 20250312 | 123600 | 1022270025 | 22900 | 22900 | 22950 | 22900 | 19 |
| 372 | 20250312 | 123500 | 1021834675 | 22900 | 22900 | 22900 | 22900 | 42 |
| 373 | 20250312 | 123400 | 1020872875 | 22900 | 22900 | 22950 | 22900 | 1324 |
| 374 | 20250312 | 123300 | 990553075 | 22900 | 22950 | 22950 | 22900 | 703 |
| 375 | 20250312 | 123200 | 974423525 | 22950 | 22950 | 22950 | 22950 | 36 |
| 376 | 20250312 | 123100 | 973597325 | 22950 | 22950 | 22950 | 22950 | 31 |
| 377 | 20250312 | 123000 | 972885875 | 22950 | 22950 | 22950 | 22950 | 402 |
| 378 | 20250312 | 122900 | 963659975 | 22950 | 22950 | 22950 | 22950 | 150 |
| 379 | 20250312 | 122800 | 960217475 | 22950 | 22950 | 23000 | 22950 | 40 |
| 380 | 20250312 | 122700 | 959299375 | 22950 | 22950 | 22950 | 22950 | 48 |
| 381 | 20250312 | 122600 | 958197775 | 22950 | 22950 | 22950 | 22950 | 18 |
| 382 | 20250312 | 122500 | 957784675 | 22950 | 22950 | 22950 | 22950 | 32 |
| 383 | 20250312 | 122400 | 957050275 | 22950 | 22950 | 23000 | 22950 | 69 |
| 384 | 20250312 | 122300 | 955466575 | 22950 | 22950 | 23000 | 22950 | 72 |
| 385 | 20250312 | 122200 | 953812125 | 22950 | 23000 | 23000 | 22950 | 16 |
| 386 | 20250312 | 122100 | 953444525 | 23000 | 22950 | 23000 | 22950 | 269 |
| 387 | 20250312 | 122000 | 947258925 | 23000 | 22950 | 23000 | 22950 | 41 |
| 388 | 20250312 | 121900 | 946317725 | 22950 | 22950 | 23000 | 22950 | 53 |
| 389 | 20250312 | 121800 | 945099675 | 22950 | 22950 | 22950 | 22950 | 33 |
| 390 | 20250312 | 121700 | 944342325 | 22950 | 22950 | 22950 | 22950 | 22 |
| 391 | 20250312 | 121600 | 943837425 | 22950 | 22950 | 22950 | 22950 | 33 |
| 392 | 20250312 | 121500 | 943080075 | 22950 | 23000 | 23000 | 22950 | 11 |
| 393 | 20250312 | 121400 | 942827525 | 22950 | 22950 | 22950 | 22950 | 28 |
| 394 | 20250312 | 121300 | 942184925 | 22950 | 22950 | 23000 | 22950 | 154 |
| 395 | 20250312 | 121200 | 938650525 | 22950 | 22950 | 23000 | 22950 | 16 |
| 396 | 20250312 | 121100 | 938283275 | 22950 | 22950 | 22950 | 22950 | 178 |
| 397 | 20250312 | 121000 | 934198175 | 22950 | 22900 | 22950 | 22900 | 40 |
| 398 | 20250312 | 120900 | 933280775 | 22900 | 22950 | 22950 | 22900 | 254 |
| 399 | 20250312 | 120800 | 927452825 | 22950 | 22950 | 22950 | 22950 | 1835 |
| 400 | 20250312 | 120700 | 885339575 | 23000 | 22975 | 23025 | 22950 | 224 |
| 401 | 20250312 | 120600 | 880187975 | 22975 | 22975 | 22975 | 22975 | 37 |
| 402 | 20250312 | 120500 | 879337900 | 22975 | 22975 | 22975 | 22975 | 16 |
| 403 | 20250312 | 120400 | 878970300 | 23000 | 22950 | 23000 | 22950 | 86 |
| 404 | 20250312 | 120300 | 876994050 | 22950 | 23000 | 23000 | 22950 | 384 |
| 405 | 20250312 | 120200 | 868166550 | 23000 | 22950 | 23025 | 22950 | 566 |
| 406 | 20250312 | 120100 | 855151875 | 22950 | 23000 | 23050 | 22950 | 4294 |
| 407 | 20250312 | 120000 | 756438775 | 23000 | 23000 | 23050 | 23000 | 82 |
| 408 | 20250312 | 115900 | 754550675 | 23050 | 23000 | 23050 | 23000 | 57 |
| 409 | 20250312 | 115800 | 753238425 | 23000 | 23000 | 23050 | 23000 | 99 |
| 410 | 20250312 | 115700 | 750957425 | 23000 | 23000 | 23050 | 23000 | 41 |
| 411 | 20250312 | 115600 | 750013225 | 23000 | 23000 | 23050 | 23000 | 31 |
| 412 | 20250312 | 115500 | 749299175 | 23050 | 23000 | 23050 | 23000 | 52 |
| 413 | 20250312 | 115400 | 748102875 | 23000 | 23000 | 23050 | 23000 | 44 |
| 414 | 20250312 | 115300 | 747089775 | 23050 | 23000 | 23050 | 23000 | 142 |
| 415 | 20250312 | 115200 | 743818375 | 23050 | 23000 | 23050 | 23000 | 89 |
| 416 | 20250312 | 115100 | 741769975 | 23000 | 23050 | 23050 | 23000 | 198 |
| 417 | 20250312 | 115000 | 737213225 | 23000 | 23000 | 23050 | 23000 | 76 |
| 418 | 20250312 | 114900 | 735462675 | 23000 | 23000 | 23050 | 23000 | 78 |
| 419 | 20250312 | 114800 | 733666475 | 23000 | 23050 | 23050 | 23000 | 193 |
| 420 | 20250312 | 114700 | 729221775 | 23050 | 23050 | 23050 | 23050 | 14 |
| 421 | 20250312 | 114600 | 728899075 | 23050 | 23050 | 23100 | 23050 | 34 |
| 422 | 20250312 | 114500 | 728115150 | 23050 | 23000 | 23050 | 23000 | 57 |
| 423 | 20250312 | 114400 | 726802150 | 23000 | 23050 | 23050 | 23000 | 25 |
| 424 | 20250312 | 114300 | 726226350 | 23050 | 23000 | 23050 | 23000 | 106 |
| 425 | 20250312 | 114200 | 723783750 | 23050 | 23025 | 23050 | 23000 | 79 |
| 426 | 20250312 | 114100 | 721963250 | 23050 | 23000 | 23050 | 23000 | 65 |
| 427 | 20250312 | 114000 | 720467000 | 23000 | 23000 | 23050 | 23000 | 374 |
| 428 | 20250312 | 113900 | 711864475 | 23000 | 23000 | 23000 | 23000 | 58 |
| 429 | 20250312 | 113800 | 710530475 | 23050 | 23050 | 23050 | 23000 | 417 |
| 430 | 20250312 | 113700 | 700921125 | 23050 | 23050 | 23100 | 23050 | 21 |
| 431 | 20250312 | 113600 | 700436925 | 23050 | 23050 | 23100 | 23050 | 11 |
| 432 | 20250312 | 113500 | 700183325 | 23050 | 23100 | 23100 | 23050 | 20 |
| 433 | 20250312 | 113400 | 699722175 | 23050 | 23050 | 23050 | 23050 | 47 |
| 434 | 20250312 | 113300 | 698638825 | 23050 | 23050 | 23050 | 23050 | 1279 |
| 435 | 20250312 | 113200 | 669157875 | 23100 | 23050 | 23100 | 23050 | 43 |
| 436 | 20250312 | 113100 | 668166625 | 23050 | 23050 | 23050 | 23050 | 2001 |
| 437 | 20250312 | 113000 | 622043575 | 23050 | 23050 | 23050 | 23050 | 30 |
| 438 | 20250312 | 112900 | 621352075 | 23050 | 23050 | 23050 | 23050 | 32 |
| 439 | 20250312 | 112800 | 620614475 | 23050 | 23100 | 23100 | 23050 | 19 |
| 440 | 20250312 | 112700 | 620176225 | 23050 | 23100 | 23100 | 23050 | 816 |
| 441 | 20250312 | 112600 | 601330775 | 23100 | 23150 | 23150 | 23100 | 12 |
| 442 | 20250312 | 112500 | 601053425 | 23100 | 23100 | 23150 | 23100 | 25 |
| 443 | 20250312 | 112400 | 600475875 | 23100 | 23100 | 23100 | 23100 | 49 |
| 444 | 20250312 | 112300 | 599343975 | 23100 | 23100 | 23100 | 23100 | 341 |
| 445 | 20250312 | 112200 | 591466875 | 23100 | 23050 | 23100 | 23050 | 16 |
| 446 | 20250312 | 112100 | 591097575 | 23100 | 23050 | 23100 | 23050 | 44 |
| 447 | 20250312 | 112000 | 590081375 | 23050 | 23050 | 23050 | 23050 | 69 |
| 448 | 20250312 | 111900 | 588490925 | 23050 | 23050 | 23100 | 23050 | 154 |
| 449 | 20250312 | 111800 | 584938325 | 23100 | 23100 | 23100 | 23100 | 1879 |
| 450 | 20250312 | 111700 | 541533425 | 23100 | 23100 | 23100 | 23100 | 49 |
| 451 | 20250312 | 111600 | 540401525 | 23100 | 23125 | 23150 | 23100 | 158 |
| 452 | 20250312 | 111500 | 536750400 | 23100 | 23100 | 23100 | 23100 | 10 |
| 453 | 20250312 | 111400 | 536519400 | 23100 | 23100 | 23100 | 23100 | 16 |
| 454 | 20250312 | 111300 | 536149800 | 23100 | 23100 | 23125 | 23100 | 146 |
| 455 | 20250312 | 111200 | 532776250 | 23100 | 23100 | 23100 | 23100 | 11 |
| 456 | 20250312 | 111100 | 532522150 | 23100 | 23100 | 23100 | 23100 | 24 |
| 457 | 20250312 | 111000 | 531967750 | 23100 | 23100 | 23100 | 23100 | 96 |
| 458 | 20250312 | 110900 | 529750150 | 23100 | 23100 | 23100 | 23100 | 24 |
| 459 | 20250312 | 110800 | 529195750 | 23100 | 23100 | 23150 | 23100 | 383 |
| 460 | 20250312 | 110700 | 520348300 | 23100 | 23125 | 23150 | 23100 | 95 |
| 461 | 20250312 | 110600 | 518151425 | 23125 | 23125 | 23150 | 23100 | 83 |
| 462 | 20250312 | 110500 | 516231900 | 23125 | 23125 | 23150 | 23125 | 23 |
| 463 | 20250312 | 110400 | 515699700 | 23100 | 23100 | 23100 | 23100 | 58 |
| 464 | 20250312 | 110300 | 514359900 | 23100 | 23100 | 23100 | 23100 | 268 |
| 465 | 20250312 | 110200 | 508169100 | 23100 | 23100 | 23100 | 23100 | 31 |
| 466 | 20250312 | 110100 | 507453000 | 23150 | 23150 | 23150 | 23100 | 123 |
| 467 | 20250312 | 110000 | 504607750 | 23125 | 23125 | 23150 | 23125 | 71 |
| 468 | 20250312 | 105900 | 502965300 | 23100 | 23100 | 23100 | 23100 | 46 |
| 469 | 20250312 | 105800 | 501902700 | 23100 | 23100 | 23150 | 23100 | 13 |
| 470 | 20250312 | 105700 | 501602350 | 23150 | 23150 | 23150 | 23100 | 65 |
| 471 | 20250312 | 105600 | 500100150 | 23150 | 23150 | 23150 | 23100 | 416 |
| 472 | 20250312 | 105500 | 490473850 | 23150 | 23175 | 23200 | 23150 | 64 |
| 473 | 20250312 | 105400 | 488991125 | 23175 | 23125 | 23200 | 23125 | 93 |
| 474 | 20250312 | 105300 | 486836775 | 23125 | 23100 | 23150 | 23100 | 44 |
| 475 | 20250312 | 105200 | 485819700 | 23100 | 23100 | 23125 | 23100 | 102 |
| 476 | 20250312 | 105100 | 483462575 | 23100 | 23100 | 23125 | 23100 | 39 |
| 477 | 20250312 | 105000 | 482561525 | 23100 | 23150 | 23150 | 23100 | 247 |
| 478 | 20250312 | 104900 | 476844625 | 23150 | 23200 | 23200 | 23150 | 129 |
| 479 | 20250312 | 104800 | 473851925 | 23150 | 23150 | 23150 | 23150 | 47 |
| 480 | 20250312 | 104700 | 472763875 | 23150 | 23150 | 23150 | 23150 | 128 |
| 481 | 20250312 | 104600 | 469800675 | 23150 | 23100 | 23150 | 23100 | 465 |
| 482 | 20250312 | 104500 | 459036325 | 23100 | 23100 | 23100 | 23100 | 41 |
| 483 | 20250312 | 104400 | 458089225 | 23100 | 23100 | 23100 | 23100 | 82 |
| 484 | 20250312 | 104300 | 456195025 | 23100 | 23100 | 23100 | 23100 | 41 |
| 485 | 20250312 | 104200 | 455247925 | 23100 | 23100 | 23150 | 23100 | 99 |
| 486 | 20250312 | 104100 | 452959475 | 23100 | 23100 | 23100 | 23100 | 64 |
| 487 | 20250312 | 104000 | 451481075 | 23150 | 23100 | 23150 | 23100 | 108 |
| 488 | 20250312 | 103900 | 448984325 | 23100 | 23100 | 23150 | 23100 | 35 |
| 489 | 20250312 | 103800 | 448175575 | 23100 | 23100 | 23100 | 23100 | 158 |
| 490 | 20250312 | 103700 | 444525775 | 23150 | 23100 | 23150 | 23100 | 59 |
| 491 | 20250312 | 103600 | 443160375 | 23100 | 23100 | 23150 | 23100 | 86 |
| 492 | 20250312 | 103500 | 441173375 | 23100 | 23150 | 23150 | 23100 | 55 |
| 493 | 20250312 | 103400 | 439902825 | 23100 | 23100 | 23150 | 23100 | 83 |
| 494 | 20250312 | 103300 | 437985475 | 23100 | 23150 | 23150 | 23100 | 763 |
| 495 | 20250312 | 103200 | 420357625 | 23100 | 23100 | 23150 | 23100 | 148 |
| 496 | 20250312 | 103100 | 416938575 | 23150 | 23150 | 23150 | 23100 | 96 |
| 497 | 20250312 | 103000 | 414718875 | 23100 | 23150 | 23150 | 23100 | 112 |
| 498 | 20250312 | 102900 | 412126325 | 23150 | 23150 | 23150 | 23150 | 52 |
| 499 | 20250312 | 102800 | 410922525 | 23150 | 23150 | 23150 | 23100 | 2695 |
| 500 | 20250312 | 102700 | 348533925 | 23150 | 23200 | 23200 | 23150 | 1173 |
| 501 | 20250312 | 102600 | 321320875 | 23200 | 23200 | 23250 | 23200 | 42 |
| 502 | 20250312 | 102500 | 320346425 | 23200 | 23200 | 23200 | 23200 | 38 |
| 503 | 20250312 | 102400 | 319464825 | 23200 | 23200 | 23225 | 23200 | 170 |
| 504 | 20250312 | 102300 | 315520725 | 23200 | 23200 | 23200 | 23200 | 11 |
| 505 | 20250312 | 102200 | 315265525 | 23200 | 23200 | 23200 | 23200 | 21 |
| 506 | 20250312 | 102100 | 314778325 | 23200 | 23200 | 23200 | 23200 | 16 |
| 507 | 20250312 | 102000 | 314407125 | 23225 | 23250 | 23250 | 23200 | 76 |
| 508 | 20250312 | 101900 | 312641975 | 23200 | 23200 | 23200 | 23200 | 32 |
| 509 | 20250312 | 101800 | 311899575 | 23200 | 23250 | 23250 | 23200 | 32 |
| 510 | 20250312 | 101700 | 311157125 | 23200 | 23250 | 23250 | 23200 | 111 |
| 511 | 20250312 | 101600 | 308581875 | 23200 | 23200 | 23250 | 23200 | 42 |
| 512 | 20250312 | 101500 | 307607325 | 23200 | 23200 | 23200 | 23200 | 21 |
| 513 | 20250312 | 101400 | 307120125 | 23200 | 23200 | 23200 | 23200 | 5 |
| 514 | 20250312 | 101300 | 307004125 | 23200 | 23250 | 23250 | 23200 | 86 |
| 515 | 20250312 | 101200 | 305007725 | 23200 | 23200 | 23200 | 23200 | 32 |
| 516 | 20250312 | 101100 | 304265325 | 23200 | 23250 | 23250 | 23200 | 60 |
| 517 | 20250312 | 101000 | 302871825 | 23200 | 23200 | 23200 | 23200 | 56 |
| 518 | 20250312 | 100900 | 301572625 | 23200 | 23200 | 23250 | 23200 | 28 |
| 519 | 20250312 | 100800 | 300922975 | 23200 | 23200 | 23200 | 23200 | 45 |
| 520 | 20250312 | 100700 | 299878975 | 23250 | 23200 | 23250 | 23200 | 202 |
| 521 | 20250312 | 100600 | 295183300 | 23200 | 23225 | 23225 | 23200 | 349 |
| 522 | 20250312 | 100500 | 287085700 | 23200 | 23225 | 23225 | 23200 | 112 |
| 523 | 20250312 | 100400 | 284485175 | 23200 | 23200 | 23200 | 23200 | 45 |
| 524 | 20250312 | 100300 | 283441175 | 23200 | 23200 | 23225 | 23200 | 40 |
| 525 | 20250312 | 100200 | 282513150 | 23200 | 23200 | 23225 | 23200 | 11 |
| 526 | 20250312 | 100100 | 282257925 | 23225 | 23200 | 23225 | 23200 | 34 |
| 527 | 20250312 | 100000 | 281468850 | 23250 | 23200 | 23250 | 23200 | 132 |
| 528 | 20250312 | 095900 | 278404800 | 23200 | 23250 | 23250 | 23200 | 79 |
| 529 | 20250312 | 095800 | 276571950 | 23200 | 23200 | 23250 | 23200 | 19 |
| 530 | 20250312 | 095700 | 276131050 | 23200 | 23250 | 23250 | 23200 | 66 |
| 531 | 20250312 | 095600 | 274599350 | 23200 | 23200 | 23250 | 23200 | 69 |
| 532 | 20250312 | 095500 | 272998500 | 23200 | 23200 | 23200 | 23200 | 8 |
| 533 | 20250312 | 095400 | 272812900 | 23200 | 23200 | 23200 | 23200 | 79 |
| 534 | 20250312 | 095300 | 270980100 | 23200 | 23250 | 23250 | 23200 | 35 |
| 535 | 20250312 | 095200 | 270166450 | 23200 | 23200 | 23200 | 23200 | 49 |
| 536 | 20250312 | 095100 | 269029650 | 23200 | 23200 | 23200 | 23200 | 53 |
| 537 | 20250312 | 095000 | 267800050 | 23200 | 23250 | 23250 | 23200 | 19 |
| 538 | 20250312 | 094900 | 267359000 | 23200 | 23200 | 23250 | 23200 | 66 |
| 539 | 20250312 | 094800 | 265826150 | 23200 | 23200 | 23200 | 23200 | 59 |
| 540 | 20250312 | 094700 | 264457350 | 23200 | 23200 | 23250 | 23200 | 241 |
| 541 | 20250312 | 094600 | 258856200 | 23250 | 23250 | 23250 | 23250 | 622 |
| 542 | 20250312 | 094500 | 244394700 | 23250 | 23250 | 23250 | 23200 | 770 |
| 543 | 20250312 | 094400 | 226494250 | 23200 | 23200 | 23250 | 23200 | 11 |
| 544 | 20250312 | 094300 | 226239000 | 23250 | 23200 | 23250 | 23200 | 74 |
| 545 | 20250312 | 094200 | 224519950 | 23200 | 23200 | 23200 | 23200 | 58 |
| 546 | 20250312 | 094100 | 223174350 | 23200 | 23200 | 23225 | 23200 | 64 |
| 547 | 20250312 | 094000 | 221689425 | 23200 | 23200 | 23250 | 23200 | 73 |
| 548 | 20250312 | 093900 | 219993175 | 23200 | 23250 | 23250 | 23200 | 241 |
| 549 | 20250312 | 093800 | 214390025 | 23250 | 23250 | 23250 | 23250 | 228 |
| 550 | 20250312 | 093700 | 209089025 | 23300 | 23250 | 23300 | 23250 | 19 |
| 551 | 20250312 | 093600 | 208646775 | 23300 | 23200 | 23300 | 23200 | 376 |
| 552 | 20250312 | 093500 | 199902625 | 23200 | 23200 | 23250 | 23200 | 65 |
| 553 | 20250312 | 093400 | 198394575 | 23250 | 23250 | 23275 | 23200 | 49 |
| 554 | 20250312 | 093300 | 197255375 | 23200 | 23250 | 23250 | 23200 | 132 |
| 555 | 20250312 | 093200 | 194189575 | 23300 | 23300 | 23300 | 23200 | 56 |
| 556 | 20250312 | 093100 | 192886925 | 23300 | 23300 | 23300 | 23200 | 85 |
| 557 | 20250312 | 093000 | 190910925 | 23300 | 23250 | 23300 | 23200 | 163 |
| 558 | 20250312 | 092900 | 187126575 | 23200 | 23225 | 23250 | 23200 | 178 |
| 559 | 20250312 | 092800 | 182991775 | 23225 | 23250 | 23250 | 23200 | 555 |
| 560 | 20250312 | 092700 | 170089650 | 23250 | 23275 | 23300 | 23250 | 52 |
| 561 | 20250312 | 092600 | 168878900 | 23300 | 23300 | 23300 | 23300 | 56 |
| 562 | 20250312 | 092500 | 167574100 | 23300 | 23300 | 23300 | 23300 | 126 |
| 563 | 20250312 | 092400 | 164638300 | 23300 | 23300 | 23300 | 23300 | 27 |
| 564 | 20250312 | 092300 | 164009200 | 23275 | 23275 | 23300 | 23275 | 12 |
| 565 | 20250312 | 092200 | 163729775 | 23300 | 23300 | 23300 | 23300 | 6 |
| 566 | 20250312 | 092100 | 163589975 | 23300 | 23250 | 23300 | 23250 | 170 |
| 567 | 20250312 | 092000 | 159632025 | 23350 | 23300 | 23350 | 23300 | 1353 |
| 568 | 20250312 | 091900 | 128105125 | 23300 | 23275 | 23300 | 23275 | 1010 |
| 569 | 20250312 | 091800 | 104572150 | 23300 | 23300 | 23300 | 23250 | 718 |
| 570 | 20250312 | 091700 | 87844350 | 23250 | 23250 | 23250 | 23250 | 10 |
| 571 | 20250312 | 091600 | 87611850 | 23300 | 23300 | 23300 | 23300 | 5 |
| 572 | 20250312 | 091500 | 87495350 | 23250 | 23250 | 23250 | 23250 | 335 |
| 573 | 20250312 | 091400 | 79706600 | 23200 | 23200 | 23250 | 23200 | 78 |
| 574 | 20250312 | 091300 | 77895650 | 23200 | 23200 | 23200 | 23200 | 1 |
| 575 | 20250312 | 091200 | 77872450 | 23200 | 23250 | 23250 | 23200 | 6 |
| 576 | 20250312 | 091100 | 77733000 | 23250 | 23250 | 23250 | 23250 | 79 |
| 577 | 20250312 | 091000 | 75896250 | 23200 | 23250 | 23250 | 23200 | 104 |
| 578 | 20250312 | 090900 | 73483150 | 23200 | 23250 | 23250 | 23200 | 75 |
| 579 | 20250312 | 090800 | 71741400 | 23250 | 23200 | 23250 | 23200 | 51 |
| 580 | 20250312 | 090700 | 70558150 | 23300 | 23200 | 23300 | 23200 | 477 |
| 581 | 20250312 | 090600 | 59474750 | 23200 | 23200 | 23200 | 23150 | 107 |
| 582 | 20250312 | 090500 | 56997350 | 23200 | 23150 | 23200 | 23150 | 168 |
| 583 | 20250312 | 090400 | 53107950 | 23150 | 23050 | 23150 | 23050 | 97 |
| 584 | 20250312 | 090300 | 50867150 | 23150 | 23150 | 23150 | 23150 | 36 |
| 585 | 20250312 | 090200 | 50033750 | 23050 | 23100 | 23100 | 23050 | 286 |
| 586 | 20250312 | 090100 | 43432950 | 23150 | 23200 | 23250 | 23150 | 1210 |
| 587 | 20250312 | 090000 | 15419500 | 23200 | 23150 | 23200 | 23150 | 666 |