34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 3 | 20250312 | 192100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20250312 | 192000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20250312 | 191900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20250312 | 191800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20250312 | 191700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20250312 | 191600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20250312 | 191500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20250312 | 191400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20250312 | 191300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20250312 | 191200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20250312 | 191100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20250312 | 191000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20250312 | 190900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20250312 | 190800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20250312 | 190700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20250312 | 190600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20250312 | 190500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20250312 | 190400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20250312 | 190300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20250312 | 190200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20250312 | 190100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20250312 | 190000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20250312 | 185900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20250312 | 185800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20250312 | 185700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20250312 | 185600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20250312 | 185500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20250312 | 185400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20250312 | 185300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20250312 | 185200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 33 | 20250312 | 185100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20250312 | 185000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20250312 | 184900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20250312 | 184800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20250312 | 184700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20250312 | 184600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20250312 | 184500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20250312 | 184400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20250312 | 184300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20250312 | 184200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20250312 | 184100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20250312 | 184000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20250312 | 183900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20250312 | 183800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20250312 | 183700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20250312 | 183600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20250312 | 183500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20250312 | 183400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20250312 | 183300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20250312 | 183200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20250312 | 183100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20250312 | 183000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20250312 | 182900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20250312 | 182800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20250312 | 182700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20250312 | 182600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20250312 | 182500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20250312 | 182400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20250312 | 182300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20250312 | 182200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 63 | 20250312 | 182100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20250312 | 182000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20250312 | 181900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20250312 | 181800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20250312 | 181700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20250312 | 181600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20250312 | 181500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20250312 | 181400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20250312 | 181300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20250312 | 181200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20250312 | 181100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20250312 | 181000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20250312 | 180900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20250312 | 180800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20250312 | 180700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20250312 | 180600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20250312 | 180500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20250312 | 180400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20250312 | 180300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20250312 | 180200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20250312 | 180100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20250312 | 180000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20250312 | 175900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20250312 | 175800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20250312 | 175700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20250312 | 175600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20250312 | 175500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20250312 | 175400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20250312 | 175300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20250312 | 175200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 93 | 20250312 | 175100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20250312 | 175000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20250312 | 174900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20250312 | 174800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20250312 | 174700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20250312 | 174600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20250312 | 174500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20250312 | 174400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20250312 | 174300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20250312 | 174200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20250312 | 174100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20250312 | 174000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20250312 | 173900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20250312 | 173800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20250312 | 173700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20250312 | 173600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20250312 | 173500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20250312 | 173400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20250312 | 173300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20250312 | 173200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20250312 | 173100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20250312 | 173000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20250312 | 172900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20250312 | 172800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20250312 | 172700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20250312 | 172600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20250312 | 172500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20250312 | 172400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20250312 | 172300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20250312 | 172200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 123 | 20250312 | 172100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20250312 | 172000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20250312 | 171900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20250312 | 171800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20250312 | 171700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20250312 | 171600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20250312 | 171500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20250312 | 171400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20250312 | 171300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20250312 | 171200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20250312 | 171100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20250312 | 171000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20250312 | 170900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20250312 | 170800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20250312 | 170700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20250312 | 170600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20250312 | 170500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20250312 | 170400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20250312 | 170300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20250312 | 170200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20250312 | 170100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20250312 | 170000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20250312 | 165900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20250312 | 165800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20250312 | 165700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20250312 | 165600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20250312 | 165500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20250312 | 165400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20250312 | 165300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20250312 | 165200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 153 | 20250312 | 165100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20250312 | 165000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20250312 | 164900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20250312 | 164800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20250312 | 164700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20250312 | 164600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20250312 | 164500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20250312 | 164400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20250312 | 164300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20250312 | 164200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20250312 | 164100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20250312 | 164000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20250312 | 163900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20250312 | 163800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20250312 | 163700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20250312 | 163600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20250312 | 163500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20250312 | 163400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20250312 | 163300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20250312 | 163200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20250312 | 163100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20250312 | 163000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20250312 | 162900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20250312 | 162800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20250312 | 162700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20250312 | 162600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20250312 | 162500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20250312 | 162400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20250312 | 162300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20250312 | 162200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 183 | 20250312 | 162100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20250312 | 162000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20250312 | 161900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20250312 | 161800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20250312 | 161700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20250312 | 161600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20250312 | 161500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20250312 | 161400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20250312 | 161300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20250312 | 161200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20250312 | 161100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20250312 | 161000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20250312 | 160900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20250312 | 160800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20250312 | 160700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20250312 | 160600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20250312 | 160500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20250312 | 160400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20250312 | 160300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20250312 | 160200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20250312 | 160100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20250312 | 160000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20250312 | 155900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20250312 | 155800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20250312 | 155700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20250312 | 155600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20250312 | 155500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20250312 | 155400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20250312 | 155300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20250312 | 155200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 213 | 20250312 | 155100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20250312 | 155000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20250312 | 154900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20250312 | 154800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20250312 | 154700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20250312 | 154600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20250312 | 154500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20250312 | 154400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20250312 | 154300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20250312 | 154200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20250312 | 154100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20250312 | 154000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20250312 | 153900 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20250312 | 153800 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20250312 | 153700 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20250312 | 153600 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20250312 | 153500 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20250312 | 153400 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20250312 | 153300 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20250312 | 153200 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20250312 | 153100 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20250312 | 153000 | 40385241975 | 35850 | 35850 | 35850 | 35850 | 37434 |
| 235 | 20250312 | 152900 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20250312 | 152800 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20250312 | 152700 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20250312 | 152600 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20250312 | 152500 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20250312 | 152400 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20250312 | 152300 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20250312 | 152200 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 243 | 20250312 | 152100 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20250312 | 152000 | 39043233075 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20250312 | 151900 | 39043233075 | 35950 | 35900 | 36000 | 35850 | 5504 |
| 246 | 20250312 | 151800 | 38845455175 | 35900 | 35825 | 35900 | 35825 | 1006 |
| 247 | 20250312 | 151700 | 38809368450 | 35750 | 35800 | 35850 | 35750 | 7282 |
| 248 | 20250312 | 151600 | 38548722950 | 35750 | 35725 | 35800 | 35700 | 5111 |
| 249 | 20250312 | 151500 | 38366054550 | 35725 | 35800 | 35800 | 35700 | 5832 |
| 250 | 20250312 | 151400 | 38157552350 | 35750 | 35750 | 35800 | 35750 | 4091 |
| 251 | 20250312 | 151300 | 38011259150 | 35750 | 35750 | 35800 | 35750 | 2131 |
| 252 | 20250312 | 151200 | 37935059000 | 35800 | 35800 | 35800 | 35750 | 1874 |
| 253 | 20250312 | 151100 | 37868047175 | 35800 | 35775 | 35800 | 35750 | 3183 |
| 254 | 20250312 | 151000 | 37754191575 | 35750 | 35825 | 35850 | 35750 | 3921 |
| 255 | 20250312 | 150900 | 37613889475 | 35850 | 35800 | 35850 | 35800 | 2151 |
| 256 | 20250312 | 150800 | 37536873175 | 35850 | 35850 | 35850 | 35800 | 2947 |
| 257 | 20250312 | 150700 | 37431298425 | 35850 | 35750 | 35850 | 35750 | 7216 |
| 258 | 20250312 | 150600 | 37173064000 | 35750 | 35800 | 35800 | 35750 | 9431 |
| 259 | 20250312 | 150500 | 36835873475 | 35800 | 35800 | 35850 | 35800 | 10676 |
| 260 | 20250312 | 150400 | 36453660675 | 35800 | 35800 | 35850 | 35800 | 4966 |
| 261 | 20250312 | 150300 | 36275810750 | 35800 | 35850 | 35850 | 35800 | 2229 |
| 262 | 20250312 | 150200 | 36195957700 | 35800 | 35875 | 35900 | 35800 | 3598 |
| 263 | 20250312 | 150100 | 36066971625 | 35875 | 35900 | 35900 | 35850 | 1726 |
| 264 | 20250312 | 150000 | 36005080525 | 35900 | 35900 | 35900 | 35850 | 2293 |
| 265 | 20250312 | 145900 | 35922847725 | 35850 | 35900 | 35950 | 35850 | 4057 |
| 266 | 20250312 | 145800 | 35777267975 | 35850 | 35850 | 35900 | 35800 | 2872 |
| 267 | 20250312 | 145700 | 35674273575 | 35850 | 35850 | 35900 | 35800 | 2830 |
| 268 | 20250312 | 145600 | 35572812975 | 35850 | 35900 | 35900 | 35800 | 2315 |
| 269 | 20250312 | 145500 | 35489815375 | 35900 | 35800 | 35900 | 35800 | 2918 |
| 270 | 20250312 | 145400 | 35385135075 | 35900 | 35850 | 35900 | 35800 | 3334 |
| 271 | 20250312 | 145300 | 35265586225 | 35900 | 35850 | 35900 | 35800 | 3613 |
| 272 | 20250312 | 145200 | 35136120150 | 35850 | 35900 | 35900 | 35800 | 1893 |
| 273 | 20250312 | 145100 | 35068263825 | 35900 | 35850 | 35900 | 35800 | 3123 |
| 274 | 20250312 | 145000 | 34956368650 | 35800 | 35800 | 35900 | 35800 | 3484 |
| 275 | 20250312 | 144900 | 34831583800 | 35800 | 35850 | 35900 | 35800 | 3375 |
| 276 | 20250312 | 144800 | 34710634725 | 35850 | 35850 | 35900 | 35850 | 2840 |
| 277 | 20250312 | 144700 | 34608783000 | 35850 | 35900 | 35900 | 35850 | 2734 |
| 278 | 20250312 | 144600 | 34510753525 | 35850 | 35850 | 35950 | 35850 | 2491 |
| 279 | 20250312 | 144500 | 34421430450 | 35900 | 35900 | 35900 | 35850 | 2435 |
| 280 | 20250312 | 144400 | 34334115625 | 35900 | 35950 | 35950 | 35850 | 2238 |
| 281 | 20250312 | 144300 | 34253846625 | 35900 | 35925 | 35950 | 35850 | 1909 |
| 282 | 20250312 | 144200 | 34185299675 | 35900 | 35900 | 35950 | 35850 | 2751 |
| 283 | 20250312 | 144100 | 34086532875 | 35900 | 35975 | 36000 | 35900 | 2357 |
| 284 | 20250312 | 144000 | 34001893475 | 35975 | 35950 | 36000 | 35900 | 2977 |
| 285 | 20250312 | 143900 | 33894887550 | 35950 | 35950 | 36000 | 35900 | 4098 |
| 286 | 20250312 | 143800 | 33747552550 | 35950 | 35900 | 35950 | 35850 | 4287 |
| 287 | 20250312 | 143700 | 33593688825 | 35850 | 35900 | 35900 | 35850 | 3842 |
| 288 | 20250312 | 143600 | 33455932425 | 35850 | 35900 | 35900 | 35850 | 4028 |
| 289 | 20250312 | 143500 | 33311511475 | 35850 | 35925 | 35950 | 35850 | 4481 |
| 290 | 20250312 | 143400 | 33150673025 | 35950 | 35950 | 35950 | 35850 | 2545 |
| 291 | 20250312 | 143300 | 33059309075 | 35900 | 35900 | 35950 | 35850 | 3682 |
| 292 | 20250312 | 143200 | 32927126925 | 35900 | 35900 | 35950 | 35900 | 3105 |
| 293 | 20250312 | 143100 | 32815619575 | 35900 | 35900 | 36000 | 35900 | 4330 |
| 294 | 20250312 | 143000 | 32660126100 | 35900 | 35950 | 36000 | 35900 | 2475 |
| 295 | 20250312 | 142900 | 32571188225 | 35950 | 35900 | 36000 | 35900 | 3535 |
| 296 | 20250312 | 142800 | 32444238450 | 35900 | 36000 | 36000 | 35900 | 3328 |
| 297 | 20250312 | 142700 | 32324627225 | 35975 | 35950 | 36000 | 35900 | 3351 |
| 298 | 20250312 | 142600 | 32204141875 | 35950 | 35950 | 36000 | 35950 | 2486 |
| 299 | 20250312 | 142500 | 32114759675 | 36000 | 36050 | 36050 | 35950 | 4833 |
| 300 | 20250312 | 142400 | 31940936200 | 36000 | 36000 | 36050 | 35900 | 5966 |
| 301 | 20250312 | 142300 | 31726379500 | 36000 | 35950 | 36050 | 35950 | 5363 |
| 302 | 20250312 | 142200 | 31533394175 | 35950 | 35950 | 36000 | 35950 | 3532 |
| 303 | 20250312 | 142100 | 31406406800 | 35950 | 35950 | 36000 | 35900 | 3950 |
| 304 | 20250312 | 142000 | 31264464375 | 35950 | 35950 | 36000 | 35900 | 5387 |
| 305 | 20250312 | 141900 | 31070959150 | 35950 | 35975 | 36000 | 35900 | 16889 |
| 306 | 20250312 | 141800 | 30464296275 | 36000 | 36000 | 36000 | 35950 | 3932 |
| 307 | 20250312 | 141700 | 30322928275 | 35950 | 35950 | 36000 | 35950 | 3865 |
| 308 | 20250312 | 141600 | 30183963900 | 35950 | 35950 | 36050 | 35950 | 5521 |
| 309 | 20250312 | 141500 | 29985296975 | 35950 | 36000 | 36050 | 35950 | 9367 |
| 310 | 20250312 | 141400 | 29648296300 | 36000 | 36000 | 36050 | 36000 | 11692 |
| 311 | 20250312 | 141300 | 29227327200 | 36000 | 36000 | 36050 | 36000 | 5734 |
| 312 | 20250312 | 141200 | 29020878450 | 36000 | 36000 | 36050 | 36000 | 3634 |
| 313 | 20250312 | 141100 | 28890032825 | 36050 | 36000 | 36050 | 36000 | 3190 |
| 314 | 20250312 | 141000 | 28775151375 | 36000 | 36050 | 36050 | 36000 | 2796 |
| 315 | 20250312 | 140900 | 28674479075 | 36000 | 36000 | 36050 | 36000 | 3218 |
| 316 | 20250312 | 140800 | 28558606150 | 36050 | 36025 | 36050 | 36000 | 2667 |
| 317 | 20250312 | 140700 | 28462568150 | 36000 | 36000 | 36050 | 36000 | 2990 |
| 318 | 20250312 | 140600 | 28354874000 | 36000 | 36050 | 36050 | 36000 | 2235 |
| 319 | 20250312 | 140500 | 28274397250 | 36025 | 36000 | 36100 | 36000 | 3100 |
| 320 | 20250312 | 140400 | 28162743675 | 36000 | 36000 | 36100 | 36000 | 5223 |
| 321 | 20250312 | 140300 | 27974635775 | 36000 | 36050 | 36050 | 36000 | 4193 |
| 322 | 20250312 | 140200 | 27823623775 | 36000 | 36000 | 36050 | 36000 | 2230 |
| 323 | 20250312 | 140100 | 27743330475 | 36000 | 36050 | 36100 | 36000 | 2466 |
| 324 | 20250312 | 140000 | 27654511125 | 36050 | 36075 | 36100 | 36000 | 6556 |
| 325 | 20250312 | 135900 | 27418297675 | 36075 | 36050 | 36100 | 36050 | 2771 |
| 326 | 20250312 | 135800 | 27318347300 | 36050 | 36100 | 36100 | 36050 | 2955 |
| 327 | 20250312 | 135700 | 27211810100 | 36050 | 36050 | 36100 | 36050 | 1974 |
| 328 | 20250312 | 135600 | 27140635600 | 36100 | 36100 | 36150 | 36050 | 2878 |
| 329 | 20250312 | 135500 | 27036780750 | 36100 | 36100 | 36150 | 36050 | 2463 |
| 330 | 20250312 | 135400 | 26947901725 | 36100 | 36100 | 36150 | 36050 | 2206 |
| 331 | 20250312 | 135300 | 26868339200 | 36050 | 36050 | 36150 | 36050 | 2967 |
| 332 | 20250312 | 135200 | 26761313500 | 36100 | 36100 | 36100 | 36050 | 1803 |
| 333 | 20250312 | 135100 | 26696266000 | 36050 | 36100 | 36150 | 36050 | 2284 |
| 334 | 20250312 | 135000 | 26613906675 | 36100 | 36050 | 36150 | 36050 | 2516 |
| 335 | 20250312 | 134900 | 26523124100 | 36050 | 36100 | 36150 | 36050 | 1403 |
| 336 | 20250312 | 134800 | 26472508400 | 36100 | 36050 | 36150 | 36050 | 2340 |
| 337 | 20250312 | 134700 | 26388084000 | 36100 | 36100 | 36200 | 36050 | 1619 |
| 338 | 20250312 | 134600 | 26329634500 | 36100 | 36050 | 36150 | 36050 | 1376 |
| 339 | 20250312 | 134500 | 26280011475 | 36150 | 36100 | 36175 | 36050 | 2360 |
| 340 | 20250312 | 134400 | 26194804325 | 36100 | 36100 | 36200 | 36100 | 1430 |
| 341 | 20250312 | 134300 | 26143151075 | 36100 | 36200 | 36200 | 36100 | 2055 |
| 342 | 20250312 | 134200 | 26068902150 | 36150 | 36150 | 36200 | 36150 | 1186 |
| 343 | 20250312 | 134100 | 26026012775 | 36150 | 36200 | 36250 | 36150 | 1791 |
| 344 | 20250312 | 134000 | 25961252500 | 36200 | 36250 | 36250 | 36150 | 1061 |
| 345 | 20250312 | 133900 | 25922835025 | 36200 | 36150 | 36250 | 36150 | 1597 |
| 346 | 20250312 | 133800 | 25865034775 | 36200 | 36150 | 36200 | 36150 | 892 |
| 347 | 20250312 | 133700 | 25832767500 | 36150 | 36200 | 36200 | 36150 | 1331 |
| 348 | 20250312 | 133600 | 25784626700 | 36150 | 36200 | 36250 | 36150 | 1030 |
| 349 | 20250312 | 133500 | 25747333275 | 36200 | 36175 | 36250 | 36150 | 806 |
| 350 | 20250312 | 133400 | 25718173325 | 36200 | 36200 | 36250 | 36100 | 3392 |
| 351 | 20250312 | 133300 | 25595479225 | 36200 | 36200 | 36200 | 36150 | 1457 |
| 352 | 20250312 | 133200 | 25542784100 | 36200 | 36200 | 36200 | 36150 | 929 |
| 353 | 20250312 | 133100 | 25509187950 | 36200 | 36200 | 36250 | 36100 | 1398 |
| 354 | 20250312 | 133000 | 25458623200 | 36200 | 36150 | 36200 | 36150 | 706 |
| 355 | 20250312 | 132900 | 25433088650 | 36150 | 36250 | 36250 | 36150 | 1636 |
| 356 | 20250312 | 132800 | 25373886800 | 36200 | 36200 | 36300 | 36150 | 1747 |
| 357 | 20250312 | 132700 | 25310599675 | 36250 | 36250 | 36250 | 36150 | 722 |
| 358 | 20250312 | 132600 | 25284447075 | 36200 | 36250 | 36250 | 36200 | 1149 |
| 359 | 20250312 | 132500 | 25242838225 | 36200 | 36200 | 36300 | 36150 | 3065 |
| 360 | 20250312 | 132400 | 25131783075 | 36200 | 36200 | 36250 | 36150 | 4952 |
| 361 | 20250312 | 132300 | 24952524375 | 36200 | 36200 | 36200 | 36150 | 589 |
| 362 | 20250312 | 132200 | 24931227850 | 36150 | 36200 | 36200 | 36150 | 903 |
| 363 | 20250312 | 132100 | 24898570700 | 36150 | 36150 | 36200 | 36100 | 1501 |
| 364 | 20250312 | 132000 | 24844294175 | 36200 | 36150 | 36250 | 36100 | 3401 |
| 365 | 20250312 | 131900 | 24721250075 | 36150 | 36100 | 36150 | 36050 | 1973 |
| 366 | 20250312 | 131800 | 24650038200 | 36050 | 36050 | 36100 | 36050 | 1461 |
| 367 | 20250312 | 131700 | 24597355225 | 36100 | 36075 | 36100 | 36050 | 1576 |
| 368 | 20250312 | 131600 | 24540517000 | 36100 | 36100 | 36100 | 36050 | 1264 |
| 369 | 20250312 | 131500 | 24494939375 | 36050 | 36100 | 36100 | 36050 | 1677 |
| 370 | 20250312 | 131400 | 24434454750 | 36100 | 36100 | 36100 | 36050 | 1368 |
| 371 | 20250312 | 131300 | 24385126975 | 36100 | 36100 | 36100 | 36050 | 1854 |
| 372 | 20250312 | 131200 | 24318249250 | 36100 | 36100 | 36100 | 36050 | 1092 |
| 373 | 20250312 | 131100 | 24278869025 | 36050 | 36050 | 36100 | 36000 | 9180 |
| 374 | 20250312 | 131000 | 23947956150 | 36050 | 36150 | 36150 | 36050 | 7012 |
| 375 | 20250312 | 130900 | 23695062350 | 36100 | 36100 | 36150 | 36100 | 1995 |
| 376 | 20250312 | 130800 | 23623022525 | 36100 | 36150 | 36150 | 36100 | 1133 |
| 377 | 20250312 | 130700 | 23582105950 | 36150 | 36150 | 36150 | 36100 | 3457 |
| 378 | 20250312 | 130600 | 23457303125 | 36150 | 36150 | 36150 | 36100 | 6463 |
| 379 | 20250312 | 130500 | 23223951975 | 36100 | 36100 | 36150 | 36100 | 1401 |
| 380 | 20250312 | 130400 | 23173358075 | 36100 | 36100 | 36150 | 36100 | 1216 |
| 381 | 20250312 | 130300 | 23129443125 | 36150 | 36175 | 36175 | 36100 | 2287 |
| 382 | 20250312 | 130200 | 23046805175 | 36175 | 36175 | 36200 | 36150 | 1012 |
| 383 | 20250312 | 130100 | 23010209150 | 36150 | 36200 | 36200 | 36150 | 1134 |
| 384 | 20250312 | 130000 | 22969200575 | 36200 | 36200 | 36250 | 36150 | 3195 |
| 385 | 20250312 | 125900 | 22853586175 | 36200 | 36150 | 36200 | 36150 | 1299 |
| 386 | 20250312 | 125800 | 22806616025 | 36150 | 36175 | 36200 | 36150 | 1418 |
| 387 | 20250312 | 125700 | 22755317350 | 36150 | 36175 | 36200 | 36150 | 1992 |
| 388 | 20250312 | 125600 | 22683295375 | 36175 | 36175 | 36200 | 36100 | 2123 |
| 389 | 20250312 | 125500 | 22606481050 | 36150 | 36150 | 36250 | 36100 | 8320 |
| 390 | 20250312 | 125400 | 22305857450 | 36200 | 36300 | 36300 | 36150 | 7970 |
| 391 | 20250312 | 125300 | 22017278450 | 36250 | 36225 | 36300 | 36200 | 1301 |
| 392 | 20250312 | 125200 | 21970116475 | 36250 | 36225 | 36250 | 36200 | 1184 |
| 393 | 20250312 | 125100 | 21927229575 | 36250 | 36200 | 36250 | 36200 | 1167 |
| 394 | 20250312 | 125000 | 21884969475 | 36200 | 36225 | 36300 | 36200 | 1068 |
| 395 | 20250312 | 124900 | 21846274550 | 36250 | 36200 | 36300 | 36200 | 947 |
| 396 | 20250312 | 124800 | 21811967600 | 36200 | 36275 | 36300 | 36200 | 1649 |
| 397 | 20250312 | 124700 | 21752219875 | 36300 | 36250 | 36300 | 36200 | 1305 |
| 398 | 20250312 | 124600 | 21704918825 | 36300 | 36300 | 36300 | 36250 | 496 |
| 399 | 20250312 | 124500 | 21686924625 | 36300 | 36300 | 36350 | 36250 | 1662 |
| 400 | 20250312 | 124400 | 21626616325 | 36300 | 36300 | 36350 | 36250 | 1002 |
| 401 | 20250312 | 124300 | 21590260250 | 36300 | 36300 | 36350 | 36250 | 970 |
| 402 | 20250312 | 124200 | 21555056275 | 36300 | 36225 | 36350 | 36225 | 2643 |
| 403 | 20250312 | 124100 | 21459185225 | 36250 | 36175 | 36250 | 36175 | 1325 |
| 404 | 20250312 | 124000 | 21411185675 | 36150 | 36200 | 36200 | 36150 | 1299 |
| 405 | 20250312 | 123900 | 21364214625 | 36150 | 36200 | 36200 | 36150 | 2415 |
| 406 | 20250312 | 123800 | 21276851875 | 36200 | 36200 | 36200 | 36150 | 1180 |
| 407 | 20250312 | 123700 | 21234170425 | 36175 | 36150 | 36200 | 36150 | 2533 |
| 408 | 20250312 | 123600 | 21142576700 | 36150 | 36200 | 36200 | 36150 | 1172 |
| 409 | 20250312 | 123500 | 21100193625 | 36150 | 36200 | 36200 | 36150 | 790 |
| 410 | 20250312 | 123400 | 21071621400 | 36150 | 36150 | 36200 | 36150 | 1704 |
| 411 | 20250312 | 123300 | 21010000250 | 36150 | 36200 | 36200 | 36150 | 1523 |
| 412 | 20250312 | 123200 | 20954919550 | 36150 | 36200 | 36200 | 36150 | 1723 |
| 413 | 20250312 | 123100 | 20892611850 | 36150 | 36200 | 36250 | 36150 | 1152 |
| 414 | 20250312 | 123000 | 20850934475 | 36150 | 36225 | 36250 | 36150 | 966 |
| 415 | 20250312 | 122900 | 20815961075 | 36225 | 36200 | 36225 | 36150 | 1648 |
| 416 | 20250312 | 122800 | 20756353425 | 36150 | 36150 | 36200 | 36100 | 1612 |
| 417 | 20250312 | 122700 | 20698067150 | 36200 | 36175 | 36200 | 36100 | 3940 |
| 418 | 20250312 | 122600 | 20555561075 | 36150 | 36200 | 36200 | 36100 | 1594 |
| 419 | 20250312 | 122500 | 20497966725 | 36100 | 36200 | 36200 | 36100 | 2723 |
| 420 | 20250312 | 122400 | 20399584125 | 36200 | 36150 | 36200 | 36150 | 1350 |
| 421 | 20250312 | 122300 | 20350774175 | 36150 | 36175 | 36200 | 36150 | 1294 |
| 422 | 20250312 | 122200 | 20303980675 | 36200 | 36150 | 36200 | 36150 | 1606 |
| 423 | 20250312 | 122100 | 20245875150 | 36150 | 36125 | 36200 | 36100 | 2192 |
| 424 | 20250312 | 122000 | 20166672700 | 36150 | 36250 | 36250 | 36100 | 5532 |
| 425 | 20250312 | 121900 | 19966705500 | 36250 | 36225 | 36250 | 36200 | 700 |
| 426 | 20250312 | 121800 | 19941354000 | 36225 | 36150 | 36250 | 36150 | 1385 |
| 427 | 20250312 | 121700 | 19891222075 | 36200 | 36250 | 36250 | 36150 | 1141 |
| 428 | 20250312 | 121600 | 19849917600 | 36250 | 36250 | 36250 | 36200 | 1417 |
| 429 | 20250312 | 121500 | 19798602650 | 36200 | 36225 | 36250 | 36200 | 1242 |
| 430 | 20250312 | 121400 | 19753624000 | 36200 | 36200 | 36250 | 36200 | 910 |
| 431 | 20250312 | 121300 | 19720672625 | 36250 | 36225 | 36250 | 36200 | 1199 |
| 432 | 20250312 | 121200 | 19677257225 | 36250 | 36250 | 36300 | 36200 | 724 |
| 433 | 20250312 | 121100 | 19651015000 | 36250 | 36275 | 36300 | 36200 | 999 |
| 434 | 20250312 | 121000 | 19614789625 | 36300 | 36250 | 36300 | 36200 | 775 |
| 435 | 20250312 | 120900 | 19586710550 | 36300 | 36250 | 36300 | 36150 | 2910 |
| 436 | 20250312 | 120800 | 19481343475 | 36250 | 36250 | 36300 | 36200 | 3743 |
| 437 | 20250312 | 120700 | 19345832100 | 36250 | 36275 | 36300 | 36200 | 1405 |
| 438 | 20250312 | 120600 | 19294916525 | 36300 | 36250 | 36300 | 36200 | 2358 |
| 439 | 20250312 | 120500 | 19209443325 | 36250 | 36300 | 36300 | 36250 | 1217 |
| 440 | 20250312 | 120400 | 19165317500 | 36300 | 36300 | 36300 | 36200 | 1163 |
| 441 | 20250312 | 120300 | 19123146125 | 36250 | 36300 | 36300 | 36250 | 1246 |
| 442 | 20250312 | 120200 | 19077961550 | 36275 | 36250 | 36350 | 36250 | 1361 |
| 443 | 20250312 | 120100 | 19028602450 | 36250 | 36300 | 36350 | 36250 | 1140 |
| 444 | 20250312 | 120000 | 18987240425 | 36300 | 36300 | 36350 | 36300 | 1329 |
| 445 | 20250312 | 115900 | 18938984650 | 36300 | 36400 | 36400 | 36300 | 3079 |
| 446 | 20250312 | 115800 | 18827122475 | 36350 | 36400 | 36400 | 36350 | 275 |
| 447 | 20250312 | 115700 | 18817119400 | 36400 | 36350 | 36400 | 36350 | 1454 |
| 448 | 20250312 | 115600 | 18764255825 | 36400 | 36400 | 36400 | 36350 | 1105 |
| 449 | 20250312 | 115500 | 18724076425 | 36400 | 36400 | 36400 | 36350 | 685 |
| 450 | 20250312 | 115400 | 18699159875 | 36350 | 36400 | 36450 | 36350 | 2174 |
| 451 | 20250312 | 115300 | 18620041375 | 36400 | 36400 | 36450 | 36400 | 1183 |
| 452 | 20250312 | 115200 | 18576966150 | 36450 | 36425 | 36450 | 36400 | 1253 |
| 453 | 20250312 | 115100 | 18531336400 | 36425 | 36450 | 36450 | 36400 | 1800 |
| 454 | 20250312 | 115000 | 18465793125 | 36450 | 36375 | 36450 | 36375 | 1984 |
| 455 | 20250312 | 114900 | 18393567950 | 36400 | 36300 | 36400 | 36300 | 1442 |
| 456 | 20250312 | 114800 | 18341164775 | 36300 | 36350 | 36400 | 36300 | 1034 |
| 457 | 20250312 | 114700 | 18303598875 | 36300 | 36350 | 36400 | 36300 | 1091 |
| 458 | 20250312 | 114600 | 18263943575 | 36400 | 36450 | 36450 | 36350 | 1910 |
| 459 | 20250312 | 114500 | 18194408050 | 36400 | 36400 | 36450 | 36350 | 2115 |
| 460 | 20250312 | 114400 | 18117433725 | 36400 | 36375 | 36400 | 36350 | 1057 |
| 461 | 20250312 | 114300 | 18078988675 | 36375 | 36400 | 36450 | 36375 | 1829 |
| 462 | 20250312 | 114200 | 18012404625 | 36400 | 36450 | 36450 | 36400 | 790 |
| 463 | 20250312 | 114100 | 17983633500 | 36350 | 36400 | 36450 | 36350 | 660 |
| 464 | 20250312 | 114000 | 17959630000 | 36400 | 36450 | 36450 | 36350 | 1900 |
| 465 | 20250312 | 113900 | 17890426725 | 36400 | 36400 | 36500 | 36350 | 7005 |
| 466 | 20250312 | 113800 | 17635150225 | 36500 | 36300 | 36500 | 36300 | 3227 |
| 467 | 20250312 | 113700 | 17517726525 | 36350 | 36300 | 36350 | 36250 | 2386 |
| 468 | 20250312 | 113600 | 17431123275 | 36250 | 36250 | 36300 | 36200 | 881 |
| 469 | 20250312 | 113500 | 17399177625 | 36200 | 36275 | 36300 | 36200 | 1572 |
| 470 | 20250312 | 113400 | 17342194050 | 36275 | 36225 | 36300 | 36200 | 1314 |
| 471 | 20250312 | 113300 | 17294561375 | 36250 | 36250 | 36300 | 36225 | 929 |
| 472 | 20250312 | 113200 | 17260884725 | 36250 | 36275 | 36300 | 36250 | 1780 |
| 473 | 20250312 | 113100 | 17196347375 | 36300 | 36250 | 36300 | 36250 | 482 |
| 474 | 20250312 | 113000 | 17178861575 | 36300 | 36325 | 36350 | 36250 | 1315 |
| 475 | 20250312 | 112900 | 17131122650 | 36350 | 36300 | 36350 | 36250 | 951 |
| 476 | 20250312 | 112800 | 17096609075 | 36250 | 36250 | 36350 | 36250 | 1611 |
| 477 | 20250312 | 112700 | 17038141000 | 36300 | 36300 | 36350 | 36250 | 1472 |
| 478 | 20250312 | 112600 | 16984725600 | 36300 | 36325 | 36350 | 36250 | 787 |
| 479 | 20250312 | 112500 | 16956156725 | 36300 | 36300 | 36350 | 36200 | 2216 |
| 480 | 20250312 | 112400 | 16875781400 | 36250 | 36250 | 36300 | 36200 | 2228 |
| 481 | 20250312 | 112300 | 16795017050 | 36250 | 36250 | 36300 | 36200 | 1982 |
| 482 | 20250312 | 112200 | 16723150425 | 36200 | 36250 | 36250 | 36200 | 1260 |
| 483 | 20250312 | 112100 | 16677533175 | 36250 | 36250 | 36300 | 36200 | 1271 |
| 484 | 20250312 | 112000 | 16631461425 | 36250 | 36300 | 36300 | 36200 | 2445 |
| 485 | 20250312 | 111900 | 16542845625 | 36250 | 36200 | 36275 | 36200 | 1283 |
| 486 | 20250312 | 111800 | 16496368625 | 36250 | 36150 | 36300 | 36150 | 9069 |
| 487 | 20250312 | 111700 | 16168051625 | 36200 | 36150 | 36200 | 36100 | 1546 |
| 488 | 20250312 | 111600 | 16112152100 | 36100 | 36150 | 36200 | 36100 | 4449 |
| 489 | 20250312 | 111500 | 15951335325 | 36200 | 36175 | 36200 | 36150 | 1992 |
| 490 | 20250312 | 111400 | 15879306900 | 36150 | 36200 | 36200 | 36150 | 1741 |
| 491 | 20250312 | 111300 | 15816364625 | 36150 | 36150 | 36200 | 36100 | 12873 |
| 492 | 20250312 | 111200 | 15351462775 | 36150 | 36150 | 36200 | 36150 | 4359 |
| 493 | 20250312 | 111100 | 15193822075 | 36150 | 36175 | 36200 | 36100 | 11135 |
| 494 | 20250312 | 111000 | 14791316925 | 36200 | 36200 | 36200 | 36150 | 3752 |
| 495 | 20250312 | 110900 | 14655670500 | 36150 | 36200 | 36200 | 36150 | 2260 |
| 496 | 20250312 | 110800 | 14573939825 | 36200 | 36200 | 36250 | 36150 | 4741 |
| 497 | 20250312 | 110700 | 14402357075 | 36200 | 36300 | 36300 | 36200 | 5589 |
| 498 | 20250312 | 110600 | 14199905150 | 36250 | 36300 | 36350 | 36250 | 4573 |
| 499 | 20250312 | 110500 | 14033949375 | 36300 | 36300 | 36350 | 36250 | 2297 |
| 500 | 20250312 | 110400 | 13950647300 | 36300 | 36275 | 36350 | 36250 | 953 |
| 501 | 20250312 | 110300 | 13916088275 | 36250 | 36300 | 36350 | 36250 | 2303 |
| 502 | 20250312 | 110200 | 13832569800 | 36300 | 36300 | 36350 | 36250 | 661 |
| 503 | 20250312 | 110100 | 13808574575 | 36250 | 36250 | 36300 | 36250 | 1875 |
| 504 | 20250312 | 110000 | 13740575450 | 36300 | 36250 | 36300 | 36200 | 1863 |
| 505 | 20250312 | 105900 | 13673058550 | 36250 | 36200 | 36250 | 36150 | 2784 |
| 506 | 20250312 | 105800 | 13572207850 | 36200 | 36200 | 36250 | 36150 | 4091 |
| 507 | 20250312 | 105700 | 13424133100 | 36250 | 36300 | 36300 | 36200 | 1073 |
| 508 | 20250312 | 105600 | 13385238100 | 36250 | 36200 | 36300 | 36200 | 3950 |
| 509 | 20250312 | 105500 | 13242185550 | 36200 | 36250 | 36250 | 36200 | 3519 |
| 510 | 20250312 | 105400 | 13114784075 | 36250 | 36250 | 36300 | 36200 | 1025 |
| 511 | 20250312 | 105300 | 13077620450 | 36200 | 36250 | 36300 | 36200 | 2135 |
| 512 | 20250312 | 105200 | 13000277800 | 36200 | 36300 | 36300 | 36200 | 13336 |
| 513 | 20250312 | 105100 | 12517209550 | 36250 | 36300 | 36350 | 36250 | 2524 |
| 514 | 20250312 | 105000 | 12425610650 | 36250 | 36250 | 36350 | 36250 | 1997 |
| 515 | 20250312 | 104900 | 12353120425 | 36250 | 36275 | 36300 | 36250 | 1685 |
| 516 | 20250312 | 104800 | 12292026800 | 36250 | 36350 | 36350 | 36250 | 3353 |
| 517 | 20250312 | 104700 | 12170304300 | 36350 | 36375 | 36375 | 36250 | 7797 |
| 518 | 20250312 | 104600 | 11887274750 | 36350 | 36400 | 36400 | 36300 | 6837 |
| 519 | 20250312 | 104500 | 11638725750 | 36400 | 36450 | 36450 | 36350 | 903 |
| 520 | 20250312 | 104400 | 11605880450 | 36400 | 36500 | 36500 | 36400 | 3077 |
| 521 | 20250312 | 104300 | 11493784900 | 36450 | 36450 | 36500 | 36450 | 1941 |
| 522 | 20250312 | 104200 | 11423016950 | 36450 | 36450 | 36450 | 36400 | 240 |
| 523 | 20250312 | 104100 | 11414277400 | 36400 | 36450 | 36450 | 36400 | 2283 |
| 524 | 20250312 | 104000 | 11331162675 | 36400 | 36400 | 36450 | 36400 | 1680 |
| 525 | 20250312 | 103900 | 11270009800 | 36400 | 36400 | 36450 | 36400 | 2854 |
| 526 | 20250312 | 103800 | 11166122650 | 36450 | 36450 | 36450 | 36400 | 1107 |
| 527 | 20250312 | 103700 | 11125790100 | 36450 | 36500 | 36525 | 36400 | 4179 |
| 528 | 20250312 | 103600 | 10973562075 | 36500 | 36450 | 36500 | 36400 | 4384 |
| 529 | 20250312 | 103500 | 10813928925 | 36450 | 36500 | 36500 | 36400 | 1839 |
| 530 | 20250312 | 103400 | 10746920775 | 36450 | 36525 | 36550 | 36450 | 3450 |
| 531 | 20250312 | 103300 | 10621059425 | 36500 | 36550 | 36600 | 36500 | 1243 |
| 532 | 20250312 | 103200 | 10575659300 | 36500 | 36500 | 36550 | 36450 | 950 |
| 533 | 20250312 | 103100 | 10540984200 | 36600 | 36550 | 36600 | 36400 | 12939 |
| 534 | 20250312 | 103000 | 10068865250 | 36550 | 36550 | 36600 | 36500 | 18512 |
| 535 | 20250312 | 102900 | 9392841475 | 36550 | 36550 | 36600 | 36550 | 2173 |
| 536 | 20250312 | 102800 | 9313409350 | 36550 | 36550 | 36600 | 36550 | 5288 |
| 537 | 20250312 | 102700 | 9120114975 | 36550 | 36550 | 36600 | 36550 | 5393 |
| 538 | 20250312 | 102600 | 8922900900 | 36650 | 36625 | 36650 | 36550 | 4806 |
| 539 | 20250312 | 102500 | 8746998000 | 36625 | 36600 | 36650 | 36600 | 668 |
| 540 | 20250312 | 102400 | 8722548800 | 36600 | 36600 | 36650 | 36600 | 1064 |
| 541 | 20250312 | 102300 | 8683604550 | 36600 | 36650 | 36650 | 36600 | 331 |
| 542 | 20250312 | 102200 | 8671483300 | 36600 | 36600 | 36650 | 36600 | 3291 |
| 543 | 20250312 | 102100 | 8551023700 | 36600 | 36700 | 36700 | 36600 | 2282 |
| 544 | 20250312 | 102000 | 8467394250 | 36650 | 36675 | 36700 | 36650 | 1047 |
| 545 | 20250312 | 101900 | 8429016075 | 36700 | 36750 | 36750 | 36650 | 3354 |
| 546 | 20250312 | 101800 | 8305913400 | 36750 | 36800 | 36800 | 36700 | 4115 |
| 547 | 20250312 | 101700 | 8154677700 | 36800 | 36800 | 36900 | 36750 | 2328 |
| 548 | 20250312 | 101600 | 8068950100 | 36800 | 36850 | 36850 | 36800 | 1494 |
| 549 | 20250312 | 101500 | 8013964850 | 36800 | 36800 | 36850 | 36800 | 799 |
| 550 | 20250312 | 101400 | 7984550300 | 36800 | 36750 | 36800 | 36750 | 1328 |
| 551 | 20250312 | 101300 | 7935695950 | 36750 | 36800 | 36850 | 36750 | 2600 |
| 552 | 20250312 | 101200 | 7840084450 | 36800 | 36800 | 36850 | 36750 | 981 |
| 553 | 20250312 | 101100 | 7803994600 | 36850 | 36800 | 36850 | 36750 | 992 |
| 554 | 20250312 | 101000 | 7767482800 | 36800 | 36850 | 36900 | 36800 | 2598 |
| 555 | 20250312 | 100900 | 7671808250 | 36900 | 36800 | 36900 | 36750 | 2172 |
| 556 | 20250312 | 100800 | 7591834200 | 36800 | 36850 | 36850 | 36800 | 867 |
| 557 | 20250312 | 100700 | 7559925000 | 36750 | 36750 | 36850 | 36750 | 5680 |
| 558 | 20250312 | 100600 | 7351035850 | 36800 | 36750 | 36800 | 36750 | 1217 |
| 559 | 20250312 | 100500 | 7306265750 | 36750 | 36750 | 36800 | 36750 | 1392 |
| 560 | 20250312 | 100400 | 7255106325 | 36800 | 36700 | 36800 | 36700 | 2094 |
| 561 | 20250312 | 100300 | 7178179225 | 36750 | 36700 | 36750 | 36650 | 1449 |
| 562 | 20250312 | 100200 | 7124963150 | 36700 | 36650 | 36750 | 36650 | 3045 |
| 563 | 20250312 | 100100 | 7013226050 | 36700 | 36600 | 36700 | 36600 | 731 |
| 564 | 20250312 | 100000 | 6986428350 | 36600 | 36600 | 36700 | 36600 | 1901 |
| 565 | 20250312 | 095900 | 6916760450 | 36600 | 36700 | 36700 | 36600 | 578 |
| 566 | 20250312 | 095800 | 6895563575 | 36650 | 36600 | 36700 | 36550 | 5284 |
| 567 | 20250312 | 095700 | 6702023850 | 36550 | 36600 | 36600 | 36550 | 3742 |
| 568 | 20250312 | 095600 | 6565251050 | 36600 | 36600 | 36600 | 36550 | 1654 |
| 569 | 20250312 | 095500 | 6504790100 | 36600 | 36550 | 36600 | 36550 | 917 |
| 570 | 20250312 | 095400 | 6471243275 | 36550 | 36600 | 36600 | 36550 | 4129 |
| 571 | 20250312 | 095300 | 6320320825 | 36550 | 36550 | 36600 | 36550 | 3173 |
| 572 | 20250312 | 095200 | 6204232675 | 36550 | 36550 | 36600 | 36550 | 1053 |
| 573 | 20250312 | 095100 | 6165743925 | 36600 | 36550 | 36600 | 36550 | 3271 |
| 574 | 20250312 | 095000 | 6046182500 | 36600 | 36550 | 36600 | 36550 | 923 |
| 575 | 20250312 | 094900 | 6012428600 | 36600 | 36550 | 36600 | 36550 | 1002 |
| 576 | 20250312 | 094800 | 5975798300 | 36550 | 36650 | 36650 | 36550 | 1636 |
| 577 | 20250312 | 094700 | 5915934575 | 36600 | 36600 | 36650 | 36600 | 1559 |
| 578 | 20250312 | 094600 | 5858814225 | 36600 | 36600 | 36650 | 36600 | 3966 |
| 579 | 20250312 | 094500 | 5713641675 | 36600 | 36600 | 36650 | 36550 | 2914 |
| 580 | 20250312 | 094400 | 5607012125 | 36600 | 36550 | 36650 | 36500 | 4108 |
| 581 | 20250312 | 094300 | 5456861550 | 36550 | 36550 | 36600 | 36500 | 2765 |
| 582 | 20250312 | 094200 | 5355901150 | 36500 | 36600 | 36600 | 36500 | 2121 |
| 583 | 20250312 | 094100 | 5278382550 | 36550 | 36500 | 36600 | 36450 | 3789 |
| 584 | 20250312 | 094000 | 5140122900 | 36450 | 36600 | 36600 | 36450 | 10900 |
| 585 | 20250312 | 093900 | 4742245825 | 36600 | 36550 | 36600 | 36550 | 1147 |
| 586 | 20250312 | 093800 | 4700313750 | 36550 | 36650 | 36700 | 36500 | 7788 |
| 587 | 20250312 | 093700 | 4415376225 | 36700 | 36750 | 36750 | 36650 | 1390 |
| 588 | 20250312 | 093600 | 4364376675 | 36700 | 36700 | 36800 | 36700 | 2043 |
| 589 | 20250312 | 093500 | 4289367825 | 36750 | 36750 | 36750 | 36700 | 3225 |
| 590 | 20250312 | 093400 | 4170961875 | 36750 | 36875 | 36875 | 36750 | 2593 |
| 591 | 20250312 | 093300 | 4075544400 | 36850 | 36900 | 36900 | 36800 | 1003 |
| 592 | 20250312 | 093200 | 4038588800 | 36850 | 36850 | 36900 | 36800 | 1008 |
| 593 | 20250312 | 093100 | 4001457550 | 36875 | 36800 | 36900 | 36750 | 1407 |
| 594 | 20250312 | 093000 | 3949653275 | 36800 | 36800 | 36800 | 36750 | 223 |
| 595 | 20250312 | 092900 | 3941452200 | 36750 | 36700 | 36750 | 36650 | 1771 |
| 596 | 20250312 | 092800 | 3876423400 | 36700 | 36800 | 36800 | 36700 | 634 |
| 597 | 20250312 | 092700 | 3853150500 | 36750 | 36800 | 36800 | 36750 | 718 |
| 598 | 20250312 | 092600 | 3826759900 | 36800 | 36650 | 36850 | 36650 | 3280 |
| 599 | 20250312 | 092500 | 3706393725 | 36700 | 36700 | 36700 | 36650 | 953 |
| 600 | 20250312 | 092400 | 3671455925 | 36650 | 36650 | 36700 | 36650 | 811 |
| 601 | 20250312 | 092300 | 3641710825 | 36650 | 36700 | 36700 | 36600 | 2863 |
| 602 | 20250312 | 092200 | 3536805575 | 36650 | 36650 | 36700 | 36600 | 702 |
| 603 | 20250312 | 092100 | 3511079425 | 36600 | 36600 | 36650 | 36600 | 2015 |
| 604 | 20250312 | 092000 | 3437329925 | 36600 | 36650 | 36700 | 36550 | 5937 |
| 605 | 20250312 | 091900 | 3220045425 | 36650 | 36700 | 36750 | 36650 | 2050 |
| 606 | 20250312 | 091800 | 3144840625 | 36700 | 36850 | 36850 | 36700 | 6404 |
| 607 | 20250312 | 091700 | 2909251975 | 36850 | 36925 | 36950 | 36850 | 550 |
| 608 | 20250312 | 091600 | 2888954500 | 36900 | 36900 | 36900 | 36850 | 2405 |
| 609 | 20250312 | 091500 | 2800213850 | 36850 | 36900 | 36900 | 36800 | 5399 |
| 610 | 20250312 | 091400 | 2601200400 | 36900 | 36800 | 36900 | 36750 | 2755 |
| 611 | 20250312 | 091300 | 2499674400 | 36800 | 36750 | 36800 | 36700 | 724 |
| 612 | 20250312 | 091200 | 2473053500 | 36750 | 36700 | 36800 | 36700 | 1073 |
| 613 | 20250312 | 091100 | 2433615200 | 36700 | 36550 | 36700 | 36500 | 2018 |
| 614 | 20250312 | 091000 | 2359853900 | 36500 | 36650 | 36750 | 36500 | 5891 |
| 615 | 20250312 | 090900 | 2144125625 | 36650 | 36650 | 36700 | 36600 | 5173 |
| 616 | 20250312 | 090800 | 1954529175 | 36650 | 36650 | 36750 | 36600 | 1194 |
| 617 | 20250312 | 090700 | 1910739725 | 36650 | 36600 | 36750 | 36600 | 3381 |
| 618 | 20250312 | 090600 | 1786757475 | 36600 | 36650 | 36650 | 36550 | 4686 |
| 619 | 20250312 | 090500 | 1615278150 | 36650 | 36750 | 36750 | 36600 | 7226 |
| 620 | 20250312 | 090400 | 1350331625 | 36700 | 36700 | 36800 | 36650 | 2531 |
| 621 | 20250312 | 090300 | 1257444675 | 36650 | 37000 | 37000 | 36650 | 11578 |
| 622 | 20250312 | 090200 | 830998550 | 36950 | 37100 | 37100 | 36950 | 2585 |
| 623 | 20250312 | 090100 | 735297950 | 37050 | 37225 | 37225 | 37050 | 6303 |
| 624 | 20250312 | 090000 | 501117400 | 37200 | 37300 | 37550 | 37200 | 13022 |