32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 3 | 20250312 | 185300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250312 | 185200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250312 | 185100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250312 | 185000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250312 | 184900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250312 | 184800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250312 | 184700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250312 | 184600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250312 | 184500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250312 | 184400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250312 | 184300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250312 | 184200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250312 | 184100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250312 | 184000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250312 | 183900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250312 | 183800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250312 | 183700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250312 | 183600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250312 | 183500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250312 | 183400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250312 | 183300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250312 | 183200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250312 | 183100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250312 | 183000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250312 | 182900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250312 | 182800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250312 | 182700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250312 | 182600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250312 | 182500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250312 | 182400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 33 | 20250312 | 182300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250312 | 182200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250312 | 182100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250312 | 182000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250312 | 181900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250312 | 181800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250312 | 181700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250312 | 181600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250312 | 181500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250312 | 181400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250312 | 181300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250312 | 181200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250312 | 181100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250312 | 181000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250312 | 180900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250312 | 180800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250312 | 180700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250312 | 180600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250312 | 180500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250312 | 180400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250312 | 180300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250312 | 180200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250312 | 180100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250312 | 180000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250312 | 175900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250312 | 175800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250312 | 175700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250312 | 175600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250312 | 175500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250312 | 175400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 63 | 20250312 | 175300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250312 | 175200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250312 | 175100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250312 | 175000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250312 | 174900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250312 | 174800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250312 | 174700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250312 | 174600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250312 | 174500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250312 | 174400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250312 | 174300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250312 | 174200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250312 | 174100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250312 | 174000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250312 | 173900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250312 | 173800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250312 | 173700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250312 | 173600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250312 | 173500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250312 | 173400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250312 | 173300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250312 | 173200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250312 | 173100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250312 | 173000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250312 | 172900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250312 | 172800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250312 | 172700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250312 | 172600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250312 | 172500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250312 | 172400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 93 | 20250312 | 172300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250312 | 172200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250312 | 172100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250312 | 172000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250312 | 171900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250312 | 171800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250312 | 171700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250312 | 171600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250312 | 171500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250312 | 171400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250312 | 171300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250312 | 171200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250312 | 171100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250312 | 171000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250312 | 170900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250312 | 170800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250312 | 170700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250312 | 170600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250312 | 170500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250312 | 170400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250312 | 170300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250312 | 170200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250312 | 170100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250312 | 170000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250312 | 165900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250312 | 165800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250312 | 165700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250312 | 165600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250312 | 165500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250312 | 165400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 123 | 20250312 | 165300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250312 | 165200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250312 | 165100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250312 | 165000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250312 | 164900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250312 | 164800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250312 | 164700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250312 | 164600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250312 | 164500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250312 | 164400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250312 | 164300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250312 | 164200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250312 | 164100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250312 | 164000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250312 | 163900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250312 | 163800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250312 | 163700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250312 | 163600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250312 | 163500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250312 | 163400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250312 | 163300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250312 | 163200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250312 | 163100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250312 | 163000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250312 | 162900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250312 | 162800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250312 | 162700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250312 | 162600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250312 | 162500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250312 | 162400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 153 | 20250312 | 162300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250312 | 162200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250312 | 162100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250312 | 162000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250312 | 161900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250312 | 161800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250312 | 161700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250312 | 161600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250312 | 161500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250312 | 161400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250312 | 161300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250312 | 161200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250312 | 161100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250312 | 161000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250312 | 160900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250312 | 160800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250312 | 160700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250312 | 160600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250312 | 160500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250312 | 160400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250312 | 160300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250312 | 160200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250312 | 160100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250312 | 160000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250312 | 155900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250312 | 155800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250312 | 155700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250312 | 155600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250312 | 155500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250312 | 155400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 183 | 20250312 | 155300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250312 | 155200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20250312 | 155100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250312 | 155000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250312 | 154900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250312 | 154800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250312 | 154700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250312 | 154600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250312 | 154500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250312 | 154400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250312 | 154300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250312 | 154200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250312 | 154100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20250312 | 154000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20250312 | 153900 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20250312 | 153800 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20250312 | 153700 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20250312 | 153600 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20250312 | 153500 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20250312 | 153400 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20250312 | 153300 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20250312 | 153200 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20250312 | 153100 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20250312 | 153000 | 9061383875 | 34600 | 34600 | 34600 | 34600 | 9035 |
| 207 | 20250312 | 152900 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20250312 | 152800 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20250312 | 152700 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20250312 | 152600 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20250312 | 152500 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20250312 | 152400 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 213 | 20250312 | 152300 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20250312 | 152200 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20250312 | 152100 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20250312 | 152000 | 8748772875 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20250312 | 151900 | 8748772875 | 34650 | 34650 | 34700 | 34600 | 1739 |
| 218 | 20250312 | 151800 | 8688572725 | 34700 | 34650 | 34700 | 34650 | 249 |
| 219 | 20250312 | 151700 | 8679944775 | 34650 | 34650 | 34700 | 34600 | 199 |
| 220 | 20250312 | 151600 | 8673050025 | 34600 | 34600 | 34700 | 34600 | 333 |
| 221 | 20250312 | 151500 | 8661513125 | 34600 | 34650 | 34650 | 34600 | 767 |
| 222 | 20250312 | 151400 | 8634960250 | 34650 | 34650 | 34700 | 34600 | 717 |
| 223 | 20250312 | 151300 | 8610130150 | 34600 | 34700 | 34700 | 34600 | 798 |
| 224 | 20250312 | 151200 | 8582477950 | 34650 | 34600 | 34700 | 34550 | 619 |
| 225 | 20250312 | 151100 | 8561052700 | 34600 | 34600 | 34650 | 34600 | 2666 |
| 226 | 20250312 | 151000 | 8468749450 | 34600 | 34700 | 34700 | 34600 | 984 |
| 227 | 20250312 | 150900 | 8434670600 | 34650 | 34700 | 34700 | 34600 | 172 |
| 228 | 20250312 | 150800 | 8428710600 | 34600 | 34650 | 34700 | 34550 | 1653 |
| 229 | 20250312 | 150700 | 8371445850 | 34600 | 34650 | 34650 | 34550 | 596 |
| 230 | 20250312 | 150600 | 8350836975 | 34550 | 34600 | 34650 | 34550 | 634 |
| 231 | 20250312 | 150500 | 8328897725 | 34650 | 34600 | 34650 | 34600 | 270 |
| 232 | 20250312 | 150400 | 8319545325 | 34600 | 34650 | 34650 | 34550 | 1114 |
| 233 | 20250312 | 150300 | 8280993925 | 34600 | 34600 | 34650 | 34600 | 232 |
| 234 | 20250312 | 150200 | 8272957325 | 34600 | 34650 | 34650 | 34600 | 1115 |
| 235 | 20250312 | 150100 | 8234367075 | 34600 | 34650 | 34700 | 34600 | 600 |
| 236 | 20250312 | 150000 | 8213588875 | 34600 | 34650 | 34700 | 34600 | 971 |
| 237 | 20250312 | 145900 | 8179980925 | 34650 | 34600 | 34650 | 34600 | 218 |
| 238 | 20250312 | 145800 | 8172429575 | 34600 | 34600 | 34650 | 34600 | 414 |
| 239 | 20250312 | 145700 | 8158087225 | 34600 | 34650 | 34650 | 34600 | 357 |
| 240 | 20250312 | 145600 | 8145725175 | 34550 | 34600 | 34650 | 34550 | 274 |
| 241 | 20250312 | 145500 | 8136240775 | 34650 | 34600 | 34650 | 34550 | 376 |
| 242 | 20250312 | 145400 | 8123216275 | 34650 | 34550 | 34650 | 34550 | 376 |
| 243 | 20250312 | 145300 | 8110206225 | 34600 | 34550 | 34600 | 34550 | 279 |
| 244 | 20250312 | 145200 | 8100555425 | 34550 | 34550 | 34650 | 34550 | 309 |
| 245 | 20250312 | 145100 | 8089870075 | 34550 | 34650 | 34650 | 34550 | 293 |
| 246 | 20250312 | 145000 | 8079729825 | 34600 | 34650 | 34650 | 34550 | 584 |
| 247 | 20250312 | 144900 | 8059517775 | 34550 | 34550 | 34650 | 34550 | 464 |
| 248 | 20250312 | 144800 | 8043470575 | 34600 | 34650 | 34650 | 34550 | 775 |
| 249 | 20250312 | 144700 | 8016646375 | 34600 | 34600 | 34650 | 34550 | 421 |
| 250 | 20250312 | 144600 | 8002073250 | 34550 | 34550 | 34600 | 34550 | 355 |
| 251 | 20250312 | 144500 | 7989795700 | 34550 | 34550 | 34650 | 34500 | 422 |
| 252 | 20250312 | 144400 | 7975199500 | 34650 | 34650 | 34650 | 34550 | 280 |
| 253 | 20250312 | 144300 | 7965501800 | 34550 | 34550 | 34650 | 34550 | 490 |
| 254 | 20250312 | 144200 | 7948557350 | 34650 | 34550 | 34650 | 34550 | 284 |
| 255 | 20250312 | 144100 | 7938728050 | 34550 | 34600 | 34650 | 34550 | 610 |
| 256 | 20250312 | 144000 | 7917640600 | 34600 | 34600 | 34650 | 34500 | 2930 |
| 257 | 20250312 | 143900 | 7816401100 | 34550 | 34650 | 34650 | 34550 | 628 |
| 258 | 20250312 | 143800 | 7794686700 | 34650 | 34600 | 34650 | 34550 | 1152 |
| 259 | 20250312 | 143700 | 7754827050 | 34650 | 34600 | 34650 | 34550 | 481 |
| 260 | 20250312 | 143600 | 7738178150 | 34650 | 34600 | 34650 | 34600 | 441 |
| 261 | 20250312 | 143500 | 7722910150 | 34600 | 34600 | 34650 | 34550 | 643 |
| 262 | 20250312 | 143400 | 7700656450 | 34600 | 34600 | 34650 | 34550 | 482 |
| 263 | 20250312 | 143300 | 7683980100 | 34600 | 34650 | 34650 | 34600 | 387 |
| 264 | 20250312 | 143200 | 7670582000 | 34600 | 34600 | 34650 | 34600 | 222 |
| 265 | 20250312 | 143100 | 7662893650 | 34650 | 34600 | 34650 | 34550 | 367 |
| 266 | 20250312 | 143000 | 7650196750 | 34600 | 34550 | 34650 | 34550 | 682 |
| 267 | 20250312 | 142900 | 7626613300 | 34550 | 34600 | 34650 | 34550 | 494 |
| 268 | 20250312 | 142800 | 7609514875 | 34600 | 34650 | 34650 | 34600 | 469 |
| 269 | 20250312 | 142700 | 7593276675 | 34600 | 34650 | 34650 | 34600 | 643 |
| 270 | 20250312 | 142600 | 7571020275 | 34600 | 34650 | 34650 | 34600 | 894 |
| 271 | 20250312 | 142500 | 7540078025 | 34650 | 34650 | 34650 | 34550 | 337 |
| 272 | 20250312 | 142400 | 7528408375 | 34650 | 34550 | 34650 | 34550 | 1423 |
| 273 | 20250312 | 142300 | 7479224275 | 34550 | 34550 | 34600 | 34550 | 356 |
| 274 | 20250312 | 142200 | 7466913075 | 34550 | 34550 | 34650 | 34550 | 912 |
| 275 | 20250312 | 142100 | 7435328675 | 34550 | 34600 | 34650 | 34550 | 490 |
| 276 | 20250312 | 142000 | 7418385775 | 34650 | 34650 | 34650 | 34600 | 1141 |
| 277 | 20250312 | 141900 | 7378897125 | 34600 | 34550 | 34650 | 34550 | 556 |
| 278 | 20250312 | 141800 | 7359663725 | 34550 | 34600 | 34650 | 34550 | 502 |
| 279 | 20250312 | 141700 | 7342297475 | 34550 | 34550 | 34600 | 34550 | 298 |
| 280 | 20250312 | 141600 | 7331994025 | 34600 | 34550 | 34650 | 34550 | 604 |
| 281 | 20250312 | 141500 | 7311089925 | 34600 | 34600 | 34650 | 34550 | 591 |
| 282 | 20250312 | 141400 | 7290646825 | 34650 | 34550 | 34650 | 34550 | 328 |
| 283 | 20250312 | 141300 | 7279298825 | 34600 | 34550 | 34650 | 34550 | 288 |
| 284 | 20250312 | 141200 | 7269333775 | 34550 | 34550 | 34600 | 34550 | 416 |
| 285 | 20250312 | 141100 | 7254954125 | 34550 | 34500 | 34600 | 34500 | 386 |
| 286 | 20250312 | 141000 | 7241616025 | 34500 | 34550 | 34550 | 34500 | 268 |
| 287 | 20250312 | 140900 | 7232363475 | 34550 | 34500 | 34550 | 34500 | 729 |
| 288 | 20250312 | 140800 | 7207196525 | 34550 | 34600 | 34600 | 34500 | 2820 |
| 289 | 20250312 | 140700 | 7109761675 | 34600 | 34550 | 34600 | 34550 | 280 |
| 290 | 20250312 | 140600 | 7100080350 | 34550 | 34550 | 34600 | 34550 | 745 |
| 291 | 20250312 | 140500 | 7074326450 | 34550 | 34600 | 34600 | 34550 | 371 |
| 292 | 20250312 | 140400 | 7061500450 | 34550 | 34550 | 34600 | 34550 | 273 |
| 293 | 20250312 | 140300 | 7052065800 | 34600 | 34600 | 34650 | 34550 | 671 |
| 294 | 20250312 | 140200 | 7028845250 | 34600 | 34550 | 34650 | 34550 | 317 |
| 295 | 20250312 | 140100 | 7017878100 | 34550 | 34600 | 34650 | 34550 | 251 |
| 296 | 20250312 | 140000 | 7009196200 | 34550 | 34650 | 34650 | 34550 | 933 |
| 297 | 20250312 | 135900 | 6976909250 | 34600 | 34600 | 34650 | 34600 | 482 |
| 298 | 20250312 | 135800 | 6960220550 | 34600 | 34600 | 34650 | 34600 | 510 |
| 299 | 20250312 | 135700 | 6942567050 | 34600 | 34600 | 34650 | 34600 | 3804 |
| 300 | 20250312 | 135600 | 6810792850 | 34600 | 34550 | 34650 | 34550 | 908 |
| 301 | 20250312 | 135500 | 6779360850 | 34550 | 34550 | 34600 | 34500 | 681 |
| 302 | 20250312 | 135400 | 6755822200 | 34550 | 34500 | 34600 | 34500 | 1218 |
| 303 | 20250312 | 135300 | 6713753250 | 34500 | 34500 | 34550 | 34500 | 383 |
| 304 | 20250312 | 135200 | 6700533700 | 34500 | 34525 | 34550 | 34500 | 940 |
| 305 | 20250312 | 135100 | 6668082050 | 34500 | 34450 | 34550 | 34450 | 1196 |
| 306 | 20250312 | 135000 | 6626816550 | 34500 | 34450 | 34500 | 34450 | 430 |
| 307 | 20250312 | 134900 | 6611995350 | 34500 | 34550 | 34550 | 34450 | 324 |
| 308 | 20250312 | 134800 | 6600821500 | 34500 | 34550 | 34550 | 34450 | 6228 |
| 309 | 20250312 | 134700 | 6385951000 | 34550 | 34550 | 34600 | 34500 | 774 |
| 310 | 20250312 | 134600 | 6359210050 | 34550 | 34550 | 34600 | 34550 | 253 |
| 311 | 20250312 | 134500 | 6350463850 | 34550 | 34550 | 34600 | 34500 | 437 |
| 312 | 20250312 | 134400 | 6335354550 | 34550 | 34550 | 34600 | 34550 | 288 |
| 313 | 20250312 | 134300 | 6325399150 | 34550 | 34550 | 34600 | 34550 | 1329 |
| 314 | 20250312 | 134200 | 6279475700 | 34550 | 34600 | 34600 | 34550 | 249 |
| 315 | 20250312 | 134100 | 6270870100 | 34550 | 34550 | 34600 | 34550 | 469 |
| 316 | 20250312 | 134000 | 6254654650 | 34600 | 34550 | 34600 | 34550 | 1718 |
| 317 | 20250312 | 133900 | 6195274200 | 34550 | 34600 | 34600 | 34550 | 1075 |
| 318 | 20250312 | 133800 | 6158114450 | 34550 | 34550 | 34600 | 34550 | 537 |
| 319 | 20250312 | 133700 | 6139546100 | 34550 | 34600 | 34600 | 34550 | 490 |
| 320 | 20250312 | 133600 | 6122611600 | 34550 | 34575 | 34600 | 34550 | 898 |
| 321 | 20250312 | 133500 | 6091575675 | 34600 | 34550 | 34600 | 34550 | 209 |
| 322 | 20250312 | 133400 | 6084349425 | 34550 | 34550 | 34600 | 34550 | 4381 |
| 323 | 20250312 | 133300 | 5932976625 | 34550 | 34575 | 34600 | 34550 | 419 |
| 324 | 20250312 | 133200 | 5918494375 | 34600 | 34575 | 34600 | 34550 | 318 |
| 325 | 20250312 | 133100 | 5907495900 | 34550 | 34600 | 34600 | 34550 | 283 |
| 326 | 20250312 | 133000 | 5897709150 | 34600 | 34550 | 34600 | 34550 | 304 |
| 327 | 20250312 | 132900 | 5887196450 | 34600 | 34600 | 34600 | 34550 | 230 |
| 328 | 20250312 | 132800 | 5879239950 | 34600 | 34600 | 34650 | 34550 | 868 |
| 329 | 20250312 | 132700 | 5849206650 | 34650 | 34600 | 34650 | 34600 | 303 |
| 330 | 20250312 | 132600 | 5838721050 | 34600 | 34600 | 34650 | 34600 | 59 |
| 331 | 20250312 | 132500 | 5836679400 | 34650 | 34600 | 34650 | 34550 | 721 |
| 332 | 20250312 | 132400 | 5811737400 | 34600 | 34600 | 34600 | 34550 | 249 |
| 333 | 20250312 | 132300 | 5803124900 | 34600 | 34550 | 34600 | 34550 | 53 |
| 334 | 20250312 | 132200 | 5801291850 | 34550 | 34600 | 34600 | 34550 | 19 |
| 335 | 20250312 | 132100 | 5800634850 | 34650 | 34550 | 34650 | 34550 | 341 |
| 336 | 20250312 | 132000 | 5788837100 | 34550 | 34600 | 34600 | 34550 | 10 |
| 337 | 20250312 | 131900 | 5788491550 | 34550 | 34600 | 34600 | 34550 | 55 |
| 338 | 20250312 | 131800 | 5786589300 | 34600 | 34550 | 34600 | 34550 | 23 |
| 339 | 20250312 | 131700 | 5785794300 | 34550 | 34600 | 34600 | 34550 | 487 |
| 340 | 20250312 | 131600 | 5768963700 | 34650 | 34600 | 34650 | 34600 | 56 |
| 341 | 20250312 | 131500 | 5767024600 | 34650 | 34600 | 34650 | 34600 | 1562 |
| 342 | 20250312 | 131400 | 5712979300 | 34600 | 34600 | 34650 | 34600 | 65 |
| 343 | 20250312 | 131300 | 5710728750 | 34600 | 34600 | 34600 | 34600 | 26 |
| 344 | 20250312 | 131200 | 5709829150 | 34600 | 34650 | 34650 | 34600 | 64 |
| 345 | 20250312 | 131100 | 5707613050 | 34600 | 34600 | 34600 | 34600 | 135 |
| 346 | 20250312 | 131000 | 5702942050 | 34600 | 34650 | 34650 | 34600 | 162 |
| 347 | 20250312 | 130900 | 5697335300 | 34600 | 34600 | 34600 | 34600 | 169 |
| 348 | 20250312 | 130800 | 5691487900 | 34600 | 34600 | 34600 | 34600 | 87 |
| 349 | 20250312 | 130700 | 5688477700 | 34550 | 34650 | 34650 | 34550 | 56 |
| 350 | 20250312 | 130600 | 5686540800 | 34600 | 34600 | 34650 | 34550 | 63 |
| 351 | 20250312 | 130500 | 5684361350 | 34600 | 34600 | 34600 | 34550 | 144 |
| 352 | 20250312 | 130400 | 5679379350 | 34600 | 34600 | 34600 | 34600 | 487 |
| 353 | 20250312 | 130300 | 5662529150 | 34600 | 34600 | 34650 | 34600 | 78 |
| 354 | 20250312 | 130200 | 5659828800 | 34600 | 34600 | 34600 | 34600 | 38 |
| 355 | 20250312 | 130100 | 5658514000 | 34600 | 34600 | 34650 | 34600 | 66 |
| 356 | 20250312 | 130000 | 5656228900 | 34600 | 34650 | 34650 | 34600 | 123 |
| 357 | 20250312 | 125900 | 5651973000 | 34600 | 34650 | 34650 | 34600 | 65 |
| 358 | 20250312 | 125800 | 5649722300 | 34600 | 34600 | 34600 | 34600 | 28 |
| 359 | 20250312 | 125700 | 5648753500 | 34600 | 34600 | 34650 | 34550 | 549 |
| 360 | 20250312 | 125600 | 5629759200 | 34600 | 34550 | 34600 | 34550 | 550 |
| 361 | 20250312 | 125500 | 5610730000 | 34550 | 34600 | 34600 | 34550 | 173 |
| 362 | 20250312 | 125400 | 5604750400 | 34600 | 34600 | 34650 | 34550 | 388 |
| 363 | 20250312 | 125300 | 5591325200 | 34600 | 34600 | 34600 | 34600 | 798 |
| 364 | 20250312 | 125200 | 5563714400 | 34600 | 34650 | 34650 | 34600 | 48 |
| 365 | 20250312 | 125100 | 5562052000 | 34650 | 34600 | 34650 | 34600 | 309 |
| 366 | 20250312 | 125000 | 5551359400 | 34600 | 34650 | 34650 | 34600 | 78 |
| 367 | 20250312 | 124900 | 5548658850 | 34600 | 34600 | 34650 | 34600 | 2877 |
| 368 | 20250312 | 124800 | 5449097150 | 34600 | 34650 | 34650 | 34600 | 589 |
| 369 | 20250312 | 124700 | 5428712750 | 34650 | 34650 | 34650 | 34600 | 5055 |
| 370 | 20250312 | 124600 | 5253806050 | 34550 | 34550 | 34550 | 34550 | 208 |
| 371 | 20250312 | 124500 | 5246619650 | 34550 | 34650 | 34750 | 34550 | 4304 |
| 372 | 20250312 | 124400 | 5097775100 | 34650 | 34700 | 34700 | 34650 | 184 |
| 373 | 20250312 | 124300 | 5091398200 | 34700 | 34700 | 34700 | 34700 | 418 |
| 374 | 20250312 | 124200 | 5076893600 | 34700 | 34700 | 34700 | 34700 | 60 |
| 375 | 20250312 | 124100 | 5074811600 | 34700 | 34700 | 34700 | 34700 | 13 |
| 376 | 20250312 | 124000 | 5074360500 | 34650 | 34650 | 34700 | 34650 | 202 |
| 377 | 20250312 | 123900 | 5067351900 | 34700 | 34650 | 34700 | 34650 | 35 |
| 378 | 20250312 | 123800 | 5066138650 | 34700 | 34650 | 34700 | 34650 | 399 |
| 379 | 20250312 | 123700 | 5052311750 | 34650 | 34700 | 34700 | 34650 | 27 |
| 380 | 20250312 | 123600 | 5051375650 | 34650 | 34650 | 34700 | 34650 | 155 |
| 381 | 20250312 | 123500 | 5046003400 | 34650 | 34650 | 34700 | 34650 | 132 |
| 382 | 20250312 | 123400 | 5041429550 | 34650 | 34700 | 34700 | 34650 | 56 |
| 383 | 20250312 | 123300 | 5039487100 | 34700 | 34650 | 34700 | 34650 | 19 |
| 384 | 20250312 | 123200 | 5038828200 | 34650 | 34700 | 34700 | 34650 | 294 |
| 385 | 20250312 | 123100 | 5028627200 | 34700 | 34650 | 34700 | 34650 | 130 |
| 386 | 20250312 | 123000 | 5024117200 | 34650 | 34650 | 34700 | 34650 | 80 |
| 387 | 20250312 | 122900 | 5021344550 | 34700 | 34650 | 34700 | 34600 | 229 |
| 388 | 20250312 | 122800 | 5013400100 | 34600 | 34600 | 34650 | 34600 | 26 |
| 389 | 20250312 | 122700 | 5012500000 | 34650 | 34650 | 34650 | 34600 | 1488 |
| 390 | 20250312 | 122600 | 4960948950 | 34650 | 34600 | 34650 | 34600 | 69 |
| 391 | 20250312 | 122500 | 4958559050 | 34600 | 34600 | 34650 | 34600 | 108 |
| 392 | 20250312 | 122400 | 4954820700 | 34600 | 34600 | 34650 | 34600 | 312 |
| 393 | 20250312 | 122300 | 4944025000 | 34600 | 34600 | 34650 | 34600 | 87 |
| 394 | 20250312 | 122200 | 4941012050 | 34650 | 34600 | 34650 | 34600 | 133 |
| 395 | 20250312 | 122100 | 4936409950 | 34600 | 34650 | 34650 | 34600 | 626 |
| 396 | 20250312 | 122000 | 4914748450 | 34600 | 34600 | 34650 | 34600 | 188 |
| 397 | 20250312 | 121900 | 4908243400 | 34650 | 34650 | 34650 | 34600 | 30 |
| 398 | 20250312 | 121800 | 4907204850 | 34650 | 34600 | 34650 | 34600 | 119 |
| 399 | 20250312 | 121700 | 4903085950 | 34600 | 34600 | 34600 | 34600 | 32 |
| 400 | 20250312 | 121600 | 4901978750 | 34650 | 34600 | 34650 | 34600 | 94 |
| 401 | 20250312 | 121500 | 4898724800 | 34600 | 34600 | 34600 | 34600 | 152 |
| 402 | 20250312 | 121400 | 4893465600 | 34600 | 34600 | 34650 | 34600 | 49 |
| 403 | 20250312 | 121300 | 4891768700 | 34650 | 34600 | 34650 | 34600 | 48 |
| 404 | 20250312 | 121200 | 4890107350 | 34600 | 34600 | 34650 | 34600 | 510 |
| 405 | 20250312 | 121100 | 4872459350 | 34600 | 34600 | 34600 | 34600 | 27 |
| 406 | 20250312 | 121000 | 4871525150 | 34600 | 34600 | 34650 | 34600 | 128 |
| 407 | 20250312 | 120900 | 4867094750 | 34600 | 34600 | 34600 | 34600 | 19 |
| 408 | 20250312 | 120800 | 4866437350 | 34600 | 34600 | 34600 | 34600 | 236 |
| 409 | 20250312 | 120700 | 4858271750 | 34650 | 34600 | 34650 | 34600 | 148 |
| 410 | 20250312 | 120600 | 4853149450 | 34600 | 34600 | 34650 | 34600 | 153 |
| 411 | 20250312 | 120500 | 4847855600 | 34600 | 34600 | 34650 | 34600 | 107 |
| 412 | 20250312 | 120400 | 4844148850 | 34650 | 34650 | 34650 | 34600 | 54 |
| 413 | 20250312 | 120300 | 4842278150 | 34600 | 34600 | 34650 | 34600 | 189 |
| 414 | 20250312 | 120200 | 4835732100 | 34600 | 34650 | 34650 | 34600 | 11 |
| 415 | 20250312 | 120100 | 4835351350 | 34650 | 34550 | 34650 | 34550 | 369 |
| 416 | 20250312 | 120000 | 4822584250 | 34550 | 34550 | 34600 | 34550 | 63 |
| 417 | 20250312 | 115900 | 4820407300 | 34600 | 34600 | 34600 | 34550 | 471 |
| 418 | 20250312 | 115800 | 4804131550 | 34600 | 34550 | 34600 | 34550 | 48 |
| 419 | 20250312 | 115700 | 4802471550 | 34600 | 34600 | 34600 | 34550 | 149 |
| 420 | 20250312 | 115600 | 4797317050 | 34550 | 34550 | 34600 | 34550 | 77 |
| 421 | 20250312 | 115500 | 4794653800 | 34600 | 34600 | 34650 | 34550 | 66 |
| 422 | 20250312 | 115400 | 4792371650 | 34600 | 34550 | 34600 | 34550 | 336 |
| 423 | 20250312 | 115300 | 4780751900 | 34550 | 34600 | 34600 | 34550 | 48 |
| 424 | 20250312 | 115200 | 4779091900 | 34600 | 34600 | 34600 | 34550 | 347 |
| 425 | 20250312 | 115100 | 4767086150 | 34550 | 34550 | 34600 | 34550 | 1782 |
| 426 | 20250312 | 115000 | 4705516800 | 34600 | 34650 | 34650 | 34550 | 461 |
| 427 | 20250312 | 114900 | 4689551600 | 34600 | 34600 | 34600 | 34600 | 80 |
| 428 | 20250312 | 114800 | 4686783600 | 34650 | 34600 | 34650 | 34600 | 84 |
| 429 | 20250312 | 114700 | 4683877150 | 34600 | 34650 | 34650 | 34550 | 1073 |
| 430 | 20250312 | 114600 | 4646750000 | 34600 | 34600 | 34600 | 34600 | 515 |
| 431 | 20250312 | 114500 | 4628931000 | 34600 | 34550 | 34650 | 34550 | 555 |
| 432 | 20250312 | 114400 | 4609725750 | 34550 | 34600 | 34650 | 34550 | 1542 |
| 433 | 20250312 | 114300 | 4556373450 | 34650 | 34600 | 34650 | 34600 | 51 |
| 434 | 20250312 | 114200 | 4554607150 | 34600 | 34650 | 34650 | 34600 | 222 |
| 435 | 20250312 | 114100 | 4546915250 | 34650 | 34650 | 34650 | 34600 | 67 |
| 436 | 20250312 | 114000 | 4544595050 | 34650 | 34600 | 34650 | 34600 | 18 |
| 437 | 20250312 | 113900 | 4543971750 | 34600 | 34650 | 34700 | 34600 | 474 |
| 438 | 20250312 | 113800 | 4527548000 | 34700 | 34650 | 34700 | 34650 | 139 |
| 439 | 20250312 | 113700 | 4522725150 | 34650 | 34650 | 34700 | 34650 | 51 |
| 440 | 20250312 | 113600 | 4520957500 | 34650 | 34650 | 34650 | 34600 | 404 |
| 441 | 20250312 | 113500 | 4506959700 | 34650 | 34650 | 34650 | 34600 | 85 |
| 442 | 20250312 | 113400 | 4504014850 | 34600 | 34650 | 34650 | 34600 | 1207 |
| 443 | 20250312 | 113300 | 4462192750 | 34650 | 34700 | 34700 | 34650 | 483 |
| 444 | 20250312 | 113200 | 4445433775 | 34700 | 34750 | 34750 | 34700 | 131 |
| 445 | 20250312 | 113100 | 4440884375 | 34700 | 34700 | 34750 | 34700 | 55 |
| 446 | 20250312 | 113000 | 4438975625 | 34700 | 34750 | 34750 | 34700 | 28 |
| 447 | 20250312 | 112900 | 4438003800 | 34750 | 34725 | 34750 | 34725 | 45 |
| 448 | 20250312 | 112800 | 4436440425 | 34700 | 34750 | 34750 | 34700 | 17 |
| 449 | 20250312 | 112700 | 4435850075 | 34700 | 34750 | 34750 | 34700 | 964 |
| 450 | 20250312 | 112600 | 4402391000 | 34725 | 34700 | 34750 | 34700 | 60 |
| 451 | 20250312 | 112500 | 4400307625 | 34750 | 34650 | 34750 | 34650 | 1512 |
| 452 | 20250312 | 112400 | 4347859375 | 34650 | 34750 | 34750 | 34650 | 1462 |
| 453 | 20250312 | 112300 | 4297102775 | 34750 | 34700 | 34750 | 34700 | 170 |
| 454 | 20250312 | 112200 | 4291198175 | 34700 | 34700 | 34750 | 34700 | 37 |
| 455 | 20250312 | 112100 | 4289913225 | 34750 | 34700 | 34750 | 34700 | 1299 |
| 456 | 20250312 | 112000 | 4244773425 | 34700 | 34750 | 34750 | 34700 | 26 |
| 457 | 20250312 | 111900 | 4243870725 | 34750 | 34700 | 34750 | 34700 | 87 |
| 458 | 20250312 | 111800 | 4240848875 | 34700 | 34700 | 34700 | 34650 | 901 |
| 459 | 20250312 | 111700 | 4209584825 | 34700 | 34700 | 34700 | 34650 | 688 |
| 460 | 20250312 | 111600 | 4185712375 | 34650 | 34650 | 34700 | 34650 | 94 |
| 461 | 20250312 | 111500 | 4182453175 | 34650 | 34650 | 34700 | 34650 | 46 |
| 462 | 20250312 | 111400 | 4180858125 | 34650 | 34650 | 34700 | 34650 | 79 |
| 463 | 20250312 | 111300 | 4178119275 | 34700 | 34650 | 34700 | 34650 | 57 |
| 464 | 20250312 | 111200 | 4176141725 | 34700 | 34700 | 34700 | 34650 | 79 |
| 465 | 20250312 | 111100 | 4173402775 | 34700 | 34650 | 34700 | 34650 | 16 |
| 466 | 20250312 | 111000 | 4172847975 | 34650 | 34700 | 34700 | 34650 | 23 |
| 467 | 20250312 | 110900 | 4172050775 | 34700 | 34650 | 34700 | 34650 | 45 |
| 468 | 20250312 | 110800 | 4170490025 | 34650 | 34650 | 34650 | 34650 | 8 |
| 469 | 20250312 | 110700 | 4170212825 | 34650 | 34650 | 34700 | 34650 | 157 |
| 470 | 20250312 | 110600 | 4164771275 | 34700 | 34650 | 34700 | 34650 | 18 |
| 471 | 20250312 | 110500 | 4164147075 | 34700 | 34650 | 34700 | 34650 | 75 |
| 472 | 20250312 | 110400 | 4161545325 | 34650 | 34650 | 34650 | 34650 | 57 |
| 473 | 20250312 | 110300 | 4159570275 | 34650 | 34650 | 34700 | 34650 | 116 |
| 474 | 20250312 | 110200 | 4155549575 | 34650 | 34700 | 34700 | 34650 | 28 |
| 475 | 20250312 | 110100 | 4154579275 | 34700 | 34700 | 34700 | 34650 | 93 |
| 476 | 20250312 | 110000 | 4151352525 | 34700 | 34650 | 34700 | 34600 | 672 |
| 477 | 20250312 | 105900 | 4128067225 | 34600 | 34650 | 34650 | 34600 | 286 |
| 478 | 20250312 | 105800 | 4118170725 | 34600 | 34650 | 34650 | 34600 | 1446 |
| 479 | 20250312 | 105700 | 4068067625 | 34650 | 34650 | 34700 | 34650 | 96 |
| 480 | 20250312 | 105600 | 4064740175 | 34700 | 34700 | 34700 | 34650 | 87 |
| 481 | 20250312 | 105500 | 4061721675 | 34650 | 34600 | 34700 | 34600 | 604 |
| 482 | 20250312 | 105400 | 4040792375 | 34650 | 34650 | 34650 | 34600 | 74 |
| 483 | 20250312 | 105300 | 4038228675 | 34650 | 34650 | 34650 | 34600 | 607 |
| 484 | 20250312 | 105200 | 4017196525 | 34650 | 34650 | 34700 | 34650 | 183 |
| 485 | 20250312 | 105100 | 4010854075 | 34650 | 34650 | 34650 | 34650 | 560 |
| 486 | 20250312 | 105000 | 3991450075 | 34650 | 34650 | 34700 | 34650 | 1001 |
| 487 | 20250312 | 104900 | 3956739025 | 34675 | 34700 | 34700 | 34650 | 879 |
| 488 | 20250312 | 104800 | 3926240750 | 34700 | 34725 | 34725 | 34700 | 788 |
| 489 | 20250312 | 104700 | 3898889075 | 34725 | 34700 | 34725 | 34700 | 467 |
| 490 | 20250312 | 104600 | 3882672900 | 34700 | 34700 | 34700 | 34700 | 8 |
| 491 | 20250312 | 104500 | 3882395300 | 34700 | 34750 | 34750 | 34700 | 287 |
| 492 | 20250312 | 104400 | 3872433050 | 34750 | 34750 | 34750 | 34725 | 106 |
| 493 | 20250312 | 104300 | 3868749750 | 34725 | 34700 | 34750 | 34700 | 49 |
| 494 | 20250312 | 104200 | 3867047600 | 34750 | 34700 | 34750 | 34700 | 149 |
| 495 | 20250312 | 104100 | 3861875300 | 34700 | 34750 | 34750 | 34700 | 222 |
| 496 | 20250312 | 104000 | 3854162300 | 34700 | 34700 | 34700 | 34650 | 129 |
| 497 | 20250312 | 103900 | 3849686400 | 34700 | 34700 | 34700 | 34700 | 76 |
| 498 | 20250312 | 103800 | 3847049200 | 34600 | 34700 | 34700 | 34600 | 1332 |
| 499 | 20250312 | 103700 | 3800892250 | 34700 | 34700 | 34700 | 34600 | 184 |
| 500 | 20250312 | 103600 | 3794515700 | 34700 | 34650 | 34750 | 34650 | 336 |
| 501 | 20250312 | 103500 | 3782855900 | 34650 | 34700 | 34750 | 34600 | 860 |
| 502 | 20250312 | 103400 | 3753064000 | 34700 | 34650 | 34700 | 34650 | 480 |
| 503 | 20250312 | 103300 | 3736408525 | 34675 | 34650 | 34675 | 34650 | 1011 |
| 504 | 20250312 | 103200 | 3701377100 | 34650 | 34700 | 34700 | 34650 | 37 |
| 505 | 20250312 | 103100 | 3700093600 | 34650 | 34650 | 34700 | 34650 | 362 |
| 506 | 20250312 | 103000 | 3687549800 | 34650 | 34650 | 34700 | 34650 | 18 |
| 507 | 20250312 | 102900 | 3686926000 | 34650 | 34650 | 34700 | 34650 | 91 |
| 508 | 20250312 | 102800 | 3683771250 | 34650 | 34600 | 34650 | 34600 | 836 |
| 509 | 20250312 | 102700 | 3654837650 | 34600 | 34600 | 34650 | 34600 | 881 |
| 510 | 20250312 | 102600 | 3624354950 | 34600 | 34650 | 34650 | 34600 | 189 |
| 511 | 20250312 | 102500 | 3617806500 | 34700 | 34700 | 34700 | 34700 | 61 |
| 512 | 20250312 | 102400 | 3615689800 | 34700 | 34650 | 34750 | 34650 | 867 |
| 513 | 20250312 | 102300 | 3585614800 | 34600 | 34650 | 34700 | 34600 | 98 |
| 514 | 20250312 | 102200 | 3582219900 | 34650 | 34650 | 34650 | 34600 | 599 |
| 515 | 20250312 | 102100 | 3561464950 | 34550 | 34600 | 34650 | 34550 | 68 |
| 516 | 20250312 | 102000 | 3559112500 | 34650 | 34650 | 34650 | 34500 | 776 |
| 517 | 20250312 | 101900 | 3532246050 | 34600 | 34450 | 34600 | 34350 | 7986 |
| 518 | 20250312 | 101800 | 3256857300 | 34450 | 34550 | 34650 | 34450 | 1199 |
| 519 | 20250312 | 101700 | 3215453800 | 34550 | 34500 | 34700 | 34450 | 1271 |
| 520 | 20250312 | 101600 | 3171578850 | 34450 | 34550 | 34600 | 34450 | 2179 |
| 521 | 20250312 | 101500 | 3096429200 | 34500 | 34650 | 34800 | 34450 | 8294 |
| 522 | 20250312 | 101400 | 2809925100 | 34800 | 34650 | 34800 | 34650 | 26 |
| 523 | 20250312 | 101300 | 2809022700 | 34650 | 34750 | 34850 | 34650 | 4060 |
| 524 | 20250312 | 101200 | 2668153550 | 34750 | 34800 | 34800 | 34750 | 628 |
| 525 | 20250312 | 101100 | 2646310900 | 34800 | 34750 | 34800 | 34750 | 147 |
| 526 | 20250312 | 101000 | 2641197200 | 34750 | 34750 | 34850 | 34700 | 988 |
| 527 | 20250312 | 100900 | 2606816000 | 34750 | 34750 | 34750 | 34750 | 320 |
| 528 | 20250312 | 100800 | 2595696000 | 34800 | 34700 | 34800 | 34700 | 398 |
| 529 | 20250312 | 100700 | 2581847250 | 34750 | 34750 | 34750 | 34700 | 74 |
| 530 | 20250312 | 100600 | 2579278050 | 34750 | 34700 | 34750 | 34700 | 218 |
| 531 | 20250312 | 100500 | 2571702950 | 34750 | 34750 | 34750 | 34700 | 110 |
| 532 | 20250312 | 100400 | 2567880850 | 34700 | 34700 | 34750 | 34700 | 1367 |
| 533 | 20250312 | 100300 | 2520395950 | 34700 | 34800 | 34800 | 34700 | 1692 |
| 534 | 20250312 | 100200 | 2461598800 | 34750 | 34800 | 34800 | 34750 | 426 |
| 535 | 20250312 | 100100 | 2446794800 | 34800 | 34750 | 34800 | 34750 | 72 |
| 536 | 20250312 | 100000 | 2444290000 | 34800 | 34750 | 34800 | 34750 | 202 |
| 537 | 20250312 | 095900 | 2437270350 | 34750 | 34750 | 34800 | 34750 | 276 |
| 538 | 20250312 | 095800 | 2427676500 | 34750 | 34750 | 34800 | 34750 | 172 |
| 539 | 20250312 | 095700 | 2421699250 | 34750 | 34800 | 34800 | 34750 | 379 |
| 540 | 20250312 | 095600 | 2408527150 | 34800 | 34750 | 34800 | 34750 | 119 |
| 541 | 20250312 | 095500 | 2404386800 | 34750 | 34750 | 34800 | 34750 | 399 |
| 542 | 20250312 | 095400 | 2390505400 | 34750 | 34750 | 34750 | 34700 | 123 |
| 543 | 20250312 | 095300 | 2386231950 | 34700 | 34750 | 34750 | 34700 | 805 |
| 544 | 20250312 | 095200 | 2358263400 | 34700 | 34800 | 34800 | 34700 | 2070 |
| 545 | 20250312 | 095100 | 2286346750 | 34800 | 34750 | 34800 | 34750 | 177 |
| 546 | 20250312 | 095000 | 2280188550 | 34750 | 34850 | 34850 | 34750 | 22 |
| 547 | 20250312 | 094900 | 2279423600 | 34750 | 34800 | 34800 | 34750 | 198 |
| 548 | 20250312 | 094800 | 2272540500 | 34750 | 34800 | 34800 | 34750 | 395 |
| 549 | 20250312 | 094700 | 2258794550 | 34800 | 34750 | 34800 | 34750 | 158 |
| 550 | 20250312 | 094600 | 2253297450 | 34800 | 34800 | 34800 | 34800 | 479 |
| 551 | 20250312 | 094500 | 2236628250 | 34800 | 34850 | 34850 | 34800 | 48 |
| 552 | 20250312 | 094400 | 2234956250 | 34800 | 34800 | 34850 | 34800 | 43 |
| 553 | 20250312 | 094300 | 2233458550 | 34800 | 34850 | 34850 | 34800 | 261 |
| 554 | 20250312 | 094200 | 2224370600 | 34800 | 34800 | 34800 | 34800 | 24 |
| 555 | 20250312 | 094100 | 2223535400 | 34800 | 34800 | 34800 | 34800 | 380 |
| 556 | 20250312 | 094000 | 2210311400 | 34750 | 34800 | 34800 | 34750 | 870 |
| 557 | 20250312 | 093900 | 2180060350 | 34800 | 34800 | 34850 | 34800 | 1072 |
| 558 | 20250312 | 093800 | 2142753900 | 34850 | 34900 | 34900 | 34850 | 5538 |
| 559 | 20250312 | 093700 | 1949729600 | 34900 | 34900 | 34900 | 34850 | 83 |
| 560 | 20250312 | 093600 | 1946834300 | 34900 | 34950 | 34950 | 34850 | 171 |
| 561 | 20250312 | 093500 | 1940872350 | 34850 | 34950 | 34950 | 34850 | 3140 |
| 562 | 20250312 | 093400 | 1831284450 | 35000 | 35000 | 35000 | 34950 | 167 |
| 563 | 20250312 | 093300 | 1825439850 | 35000 | 35000 | 35000 | 35000 | 1477 |
| 564 | 20250312 | 093200 | 1773744850 | 34950 | 35000 | 35050 | 34950 | 3455 |
| 565 | 20250312 | 093100 | 1652795100 | 34950 | 35000 | 35000 | 34950 | 58 |
| 566 | 20250312 | 093000 | 1650767450 | 34950 | 34950 | 34950 | 34900 | 584 |
| 567 | 20250312 | 092900 | 1630367350 | 34900 | 34950 | 34975 | 34900 | 3150 |
| 568 | 20250312 | 092800 | 1520378075 | 34950 | 35000 | 35000 | 34950 | 2387 |
| 569 | 20250312 | 092700 | 1436936125 | 35000 | 34950 | 35050 | 34950 | 582 |
| 570 | 20250312 | 092600 | 1416559475 | 35000 | 35050 | 35050 | 35000 | 462 |
| 571 | 20250312 | 092500 | 1400388575 | 35000 | 35000 | 35050 | 35000 | 494 |
| 572 | 20250312 | 092400 | 1383095775 | 35050 | 35000 | 35050 | 35000 | 1956 |
| 573 | 20250312 | 092300 | 1314596650 | 34950 | 35000 | 35000 | 34950 | 2087 |
| 574 | 20250312 | 092200 | 1241552400 | 35000 | 35075 | 35075 | 35000 | 2768 |
| 575 | 20250312 | 092100 | 1144539475 | 35075 | 35000 | 35075 | 34950 | 1424 |
| 576 | 20250312 | 092000 | 1094682625 | 35000 | 34900 | 35000 | 34900 | 3231 |
| 577 | 20250312 | 091900 | 981746650 | 34900 | 34925 | 34950 | 34850 | 269 |
| 578 | 20250312 | 091800 | 972351600 | 34925 | 34950 | 34950 | 34900 | 1078 |
| 579 | 20250312 | 091700 | 934695750 | 34950 | 34900 | 34950 | 34800 | 4208 |
| 580 | 20250312 | 091600 | 788103750 | 34850 | 34800 | 34850 | 34750 | 758 |
| 581 | 20250312 | 091500 | 761710650 | 34800 | 34825 | 34850 | 34775 | 331 |
| 582 | 20250312 | 091400 | 750191450 | 34850 | 34800 | 34900 | 34800 | 1220 |
| 583 | 20250312 | 091300 | 707634500 | 34850 | 34750 | 34850 | 34750 | 462 |
| 584 | 20250312 | 091200 | 691549600 | 34750 | 34900 | 34900 | 34750 | 24 |
| 585 | 20250312 | 091100 | 690714450 | 34750 | 34800 | 34900 | 34700 | 1056 |
| 586 | 20250312 | 091000 | 653933800 | 34850 | 34600 | 34850 | 34600 | 381 |
| 587 | 20250312 | 090900 | 640703750 | 34650 | 34600 | 34650 | 34550 | 572 |
| 588 | 20250312 | 090800 | 620934500 | 34650 | 34550 | 34650 | 34500 | 330 |
| 589 | 20250312 | 090700 | 609529250 | 34500 | 34550 | 34550 | 34500 | 497 |
| 590 | 20250312 | 090600 | 592372700 | 34550 | 34550 | 34550 | 34500 | 667 |
| 591 | 20250312 | 090500 | 569344900 | 34550 | 34500 | 34650 | 34500 | 546 |
| 592 | 20250312 | 090400 | 550484500 | 34500 | 34500 | 34550 | 34450 | 589 |
| 593 | 20250312 | 090300 | 530162000 | 34600 | 34600 | 34600 | 34400 | 6811 |
| 594 | 20250312 | 090200 | 295400100 | 34600 | 34750 | 34800 | 34600 | 1938 |
| 595 | 20250312 | 090100 | 228252200 | 34750 | 34700 | 34800 | 34650 | 3039 |
| 596 | 20250312 | 090000 | 122750500 | 34650 | 34550 | 34750 | 34550 | 3547 |