34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 3 | 20250312 | 192200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20250312 | 192100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20250312 | 192000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20250312 | 191900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20250312 | 191800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20250312 | 191700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20250312 | 191600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20250312 | 191500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20250312 | 191400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20250312 | 191300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20250312 | 191200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20250312 | 191100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20250312 | 191000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20250312 | 190900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20250312 | 190800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20250312 | 190700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20250312 | 190600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20250312 | 190500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20250312 | 190400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20250312 | 190300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20250312 | 190200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20250312 | 190100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20250312 | 190000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20250312 | 185900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20250312 | 185800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20250312 | 185700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20250312 | 185600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20250312 | 185500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20250312 | 185400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20250312 | 185300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 33 | 20250312 | 185200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20250312 | 185100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20250312 | 185000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20250312 | 184900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20250312 | 184800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20250312 | 184700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20250312 | 184600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20250312 | 184500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20250312 | 184400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20250312 | 184300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20250312 | 184200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20250312 | 184100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20250312 | 184000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20250312 | 183900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20250312 | 183800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20250312 | 183700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20250312 | 183600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20250312 | 183500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20250312 | 183400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20250312 | 183300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20250312 | 183200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20250312 | 183100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20250312 | 183000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20250312 | 182900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20250312 | 182800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20250312 | 182700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20250312 | 182600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20250312 | 182500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20250312 | 182400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20250312 | 182300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 63 | 20250312 | 182200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20250312 | 182100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20250312 | 182000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20250312 | 181900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20250312 | 181800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20250312 | 181700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20250312 | 181600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20250312 | 181500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20250312 | 181400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20250312 | 181300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20250312 | 181200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20250312 | 181100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20250312 | 181000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20250312 | 180900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20250312 | 180800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20250312 | 180700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20250312 | 180600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20250312 | 180500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20250312 | 180400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20250312 | 180300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20250312 | 180200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20250312 | 180100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20250312 | 180000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20250312 | 175900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20250312 | 175800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20250312 | 175700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20250312 | 175600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20250312 | 175500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20250312 | 175400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20250312 | 175300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 93 | 20250312 | 175200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20250312 | 175100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20250312 | 175000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20250312 | 174900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20250312 | 174800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20250312 | 174700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20250312 | 174600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20250312 | 174500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20250312 | 174400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20250312 | 174300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20250312 | 174200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20250312 | 174100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20250312 | 174000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20250312 | 173900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20250312 | 173800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20250312 | 173700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20250312 | 173600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20250312 | 173500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20250312 | 173400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20250312 | 173300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20250312 | 173200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20250312 | 173100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20250312 | 173000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20250312 | 172900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20250312 | 172800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20250312 | 172700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20250312 | 172600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20250312 | 172500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20250312 | 172400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20250312 | 172300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 123 | 20250312 | 172200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20250312 | 172100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20250312 | 172000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20250312 | 171900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20250312 | 171800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20250312 | 171700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20250312 | 171600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20250312 | 171500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20250312 | 171400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20250312 | 171300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20250312 | 171200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20250312 | 171100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20250312 | 171000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20250312 | 170900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20250312 | 170800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20250312 | 170700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20250312 | 170600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20250312 | 170500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20250312 | 170400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20250312 | 170300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20250312 | 170200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20250312 | 170100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20250312 | 170000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20250312 | 165900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20250312 | 165800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20250312 | 165700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20250312 | 165600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20250312 | 165500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20250312 | 165400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20250312 | 165300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 153 | 20250312 | 165200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20250312 | 165100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20250312 | 165000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20250312 | 164900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20250312 | 164800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20250312 | 164700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20250312 | 164600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20250312 | 164500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20250312 | 164400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20250312 | 164300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20250312 | 164200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20250312 | 164100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20250312 | 164000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20250312 | 163900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20250312 | 163800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20250312 | 163700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20250312 | 163600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20250312 | 163500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20250312 | 163400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20250312 | 163300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20250312 | 163200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20250312 | 163100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20250312 | 163000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20250312 | 162900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20250312 | 162800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20250312 | 162700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20250312 | 162600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20250312 | 162500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20250312 | 162400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20250312 | 162300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 183 | 20250312 | 162200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250312 | 162100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250312 | 162000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250312 | 161900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20250312 | 161800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250312 | 161700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20250312 | 161600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20250312 | 161500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20250312 | 161400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20250312 | 161300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20250312 | 161200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20250312 | 161100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20250312 | 161000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20250312 | 160900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20250312 | 160800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20250312 | 160700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20250312 | 160600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20250312 | 160500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20250312 | 160400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20250312 | 160300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20250312 | 160200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20250312 | 160100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20250312 | 160000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20250312 | 155900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20250312 | 155800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20250312 | 155700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20250312 | 155600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20250312 | 155500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20250312 | 155400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20250312 | 155300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 213 | 20250312 | 155200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20250312 | 155100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20250312 | 155000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20250312 | 154900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20250312 | 154800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20250312 | 154700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20250312 | 154600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20250312 | 154500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20250312 | 154400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20250312 | 154300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20250312 | 154200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20250312 | 154100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20250312 | 154000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20250312 | 153900 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20250312 | 153800 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20250312 | 153700 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20250312 | 153600 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20250312 | 153500 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20250312 | 153400 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20250312 | 153300 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20250312 | 153200 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20250312 | 153100 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20250312 | 153000 | 11974554875 | 33150 | 33150 | 33150 | 33150 | 5147 |
| 236 | 20250312 | 152900 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20250312 | 152800 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20250312 | 152700 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20250312 | 152600 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20250312 | 152500 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20250312 | 152400 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20250312 | 152300 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 243 | 20250312 | 152200 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20250312 | 152100 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20250312 | 152000 | 11803931825 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20250312 | 151900 | 11803931825 | 33150 | 33200 | 33200 | 33150 | 724 |
| 247 | 20250312 | 151800 | 11779897375 | 33200 | 33150 | 33200 | 33150 | 405 |
| 248 | 20250312 | 151700 | 11766458675 | 33150 | 33200 | 33200 | 33100 | 1283 |
| 249 | 20250312 | 151600 | 11723965325 | 33175 | 33150 | 33175 | 33150 | 456 |
| 250 | 20250312 | 151500 | 11708847725 | 33150 | 33150 | 33200 | 33150 | 1039 |
| 251 | 20250312 | 151400 | 11674395675 | 33200 | 33250 | 33250 | 33150 | 1228 |
| 252 | 20250312 | 151300 | 11633639425 | 33250 | 33250 | 33250 | 33200 | 665 |
| 253 | 20250312 | 151200 | 11611539625 | 33200 | 33175 | 33250 | 33150 | 1394 |
| 254 | 20250312 | 151100 | 11565258675 | 33200 | 33250 | 33250 | 33150 | 635 |
| 255 | 20250312 | 151000 | 11544174600 | 33300 | 33300 | 33300 | 33200 | 411 |
| 256 | 20250312 | 150900 | 11530499600 | 33200 | 33250 | 33300 | 33100 | 587 |
| 257 | 20250312 | 150800 | 11511005500 | 33250 | 33300 | 33300 | 33250 | 3524 |
| 258 | 20250312 | 150700 | 11393656900 | 33300 | 33250 | 33300 | 33100 | 8283 |
| 259 | 20250312 | 150600 | 11118563050 | 33100 | 33200 | 33250 | 33100 | 2116 |
| 260 | 20250312 | 150500 | 11048367100 | 33150 | 33200 | 33200 | 33150 | 668 |
| 261 | 20250312 | 150400 | 11026201700 | 33150 | 33150 | 33200 | 33150 | 785 |
| 262 | 20250312 | 150300 | 11000167550 | 33150 | 33200 | 33200 | 33150 | 326 |
| 263 | 20250312 | 150200 | 10989346900 | 33200 | 33200 | 33200 | 33150 | 475 |
| 264 | 20250312 | 150100 | 10973580500 | 33200 | 33150 | 33200 | 33150 | 1247 |
| 265 | 20250312 | 150000 | 10932229100 | 33150 | 33150 | 33200 | 33150 | 810 |
| 266 | 20250312 | 145900 | 10905376800 | 33150 | 33200 | 33200 | 33150 | 34 |
| 267 | 20250312 | 145800 | 10904248450 | 33150 | 33150 | 33200 | 33150 | 229 |
| 268 | 20250312 | 145700 | 10896648200 | 33150 | 33200 | 33200 | 33150 | 194 |
| 269 | 20250312 | 145600 | 10890208750 | 33250 | 33200 | 33250 | 33150 | 228 |
| 270 | 20250312 | 145500 | 10882635050 | 33200 | 33225 | 33250 | 33150 | 334 |
| 271 | 20250312 | 145400 | 10871536400 | 33225 | 33300 | 33300 | 33200 | 1337 |
| 272 | 20250312 | 145300 | 10827073625 | 33300 | 33250 | 33300 | 33200 | 4378 |
| 273 | 20250312 | 145200 | 10681506225 | 33200 | 33250 | 33250 | 33200 | 517 |
| 274 | 20250312 | 145100 | 10664336725 | 33250 | 33200 | 33250 | 33200 | 1317 |
| 275 | 20250312 | 145000 | 10620611975 | 33200 | 33200 | 33200 | 33150 | 1168 |
| 276 | 20250312 | 144900 | 10581840925 | 33150 | 33150 | 33200 | 33150 | 76 |
| 277 | 20250312 | 144800 | 10579318625 | 33150 | 33200 | 33200 | 33150 | 414 |
| 278 | 20250312 | 144700 | 10565585675 | 33150 | 33150 | 33200 | 33150 | 110 |
| 279 | 20250312 | 144600 | 10561938225 | 33200 | 33150 | 33200 | 33125 | 370 |
| 280 | 20250312 | 144500 | 10549672775 | 33150 | 33150 | 33200 | 33100 | 2720 |
| 281 | 20250312 | 144400 | 10459497625 | 33100 | 33100 | 33100 | 33100 | 730 |
| 282 | 20250312 | 144300 | 10435334625 | 33100 | 33100 | 33150 | 33100 | 450 |
| 283 | 20250312 | 144200 | 10420435175 | 33150 | 33100 | 33150 | 33100 | 57 |
| 284 | 20250312 | 144100 | 10418547375 | 33100 | 33100 | 33150 | 33100 | 258 |
| 285 | 20250312 | 144000 | 10410007425 | 33100 | 33050 | 33150 | 33050 | 1227 |
| 286 | 20250312 | 143900 | 10369387775 | 33050 | 33050 | 33100 | 33050 | 78 |
| 287 | 20250312 | 143800 | 10366806325 | 33050 | 33050 | 33050 | 33050 | 13 |
| 288 | 20250312 | 143700 | 10366376675 | 33100 | 33050 | 33100 | 33050 | 1731 |
| 289 | 20250312 | 143600 | 10309093525 | 33050 | 33050 | 33100 | 33050 | 118 |
| 290 | 20250312 | 143500 | 10305191125 | 33100 | 33100 | 33100 | 33100 | 200 |
| 291 | 20250312 | 143400 | 10298571125 | 33050 | 33050 | 33050 | 33050 | 121 |
| 292 | 20250312 | 143300 | 10294572075 | 33050 | 33025 | 33050 | 33025 | 157 |
| 293 | 20250312 | 143200 | 10289383525 | 33000 | 33050 | 33050 | 33000 | 208 |
| 294 | 20250312 | 143100 | 10282509425 | 33050 | 33100 | 33150 | 33050 | 702 |
| 295 | 20250312 | 143000 | 10259282575 | 33100 | 33100 | 33100 | 33050 | 3123 |
| 296 | 20250312 | 142900 | 10155923975 | 33100 | 33100 | 33100 | 33050 | 507 |
| 297 | 20250312 | 142800 | 10139166075 | 33100 | 33050 | 33100 | 33050 | 389 |
| 298 | 20250312 | 142700 | 10126307825 | 33050 | 33000 | 33050 | 33000 | 620 |
| 299 | 20250312 | 142600 | 10105831125 | 33000 | 33000 | 33050 | 33000 | 381 |
| 300 | 20250312 | 142500 | 10093257625 | 33000 | 32950 | 33050 | 32950 | 389 |
| 301 | 20250312 | 142400 | 10080427125 | 32950 | 32975 | 32975 | 32950 | 85 |
| 302 | 20250312 | 142300 | 10077626350 | 32950 | 33000 | 33000 | 32950 | 164 |
| 303 | 20250312 | 142200 | 10072214450 | 33000 | 32950 | 33000 | 32950 | 1281 |
| 304 | 20250312 | 142100 | 10029949425 | 32950 | 32950 | 33000 | 32950 | 929 |
| 305 | 20250312 | 142000 | 9999295475 | 32950 | 32950 | 33000 | 32900 | 1141 |
| 306 | 20250312 | 141900 | 9961699825 | 32950 | 33000 | 33000 | 32950 | 209 |
| 307 | 20250312 | 141800 | 9954811775 | 32950 | 32950 | 32950 | 32950 | 422 |
| 308 | 20250312 | 141700 | 9940906875 | 32950 | 32950 | 32950 | 32950 | 0 |
| 309 | 20250312 | 141600 | 9940906875 | 32950 | 32950 | 33000 | 32950 | 150 |
| 310 | 20250312 | 141500 | 9935959375 | 33000 | 33000 | 33000 | 32950 | 170 |
| 311 | 20250312 | 141400 | 9930354375 | 33000 | 32950 | 33000 | 32950 | 216 |
| 312 | 20250312 | 141300 | 9923236875 | 32950 | 33000 | 33050 | 32950 | 1013 |
| 313 | 20250312 | 141200 | 9889805925 | 32975 | 32975 | 33000 | 32975 | 228 |
| 314 | 20250312 | 141100 | 9882285875 | 32975 | 33000 | 33000 | 32950 | 270 |
| 315 | 20250312 | 141000 | 9873381075 | 33000 | 33100 | 33100 | 33000 | 1730 |
| 316 | 20250312 | 140900 | 9816249100 | 33100 | 33050 | 33100 | 33000 | 290 |
| 317 | 20250312 | 140800 | 9806664875 | 33050 | 33000 | 33050 | 33000 | 47 |
| 318 | 20250312 | 140700 | 9805113075 | 33000 | 33050 | 33050 | 33000 | 115 |
| 319 | 20250312 | 140600 | 9801312775 | 33050 | 33100 | 33150 | 33000 | 1877 |
| 320 | 20250312 | 140500 | 9739236675 | 33100 | 33100 | 33100 | 33100 | 29 |
| 321 | 20250312 | 140400 | 9738276775 | 33100 | 33050 | 33100 | 33050 | 845 |
| 322 | 20250312 | 140300 | 9710345300 | 33050 | 33150 | 33150 | 33050 | 435 |
| 323 | 20250312 | 140200 | 9695945675 | 33175 | 33100 | 33200 | 33100 | 761 |
| 324 | 20250312 | 140100 | 9670740350 | 33100 | 33200 | 33200 | 33100 | 412 |
| 325 | 20250312 | 140000 | 9657080200 | 33200 | 33200 | 33200 | 33150 | 159 |
| 326 | 20250312 | 135900 | 9651803550 | 33200 | 33200 | 33200 | 33100 | 652 |
| 327 | 20250312 | 135800 | 9630184950 | 33200 | 33250 | 33250 | 33200 | 557 |
| 328 | 20250312 | 135700 | 9611671850 | 33250 | 33250 | 33250 | 33200 | 282 |
| 329 | 20250312 | 135600 | 9602295750 | 33200 | 33200 | 33200 | 33150 | 482 |
| 330 | 20250312 | 135500 | 9586296900 | 33200 | 33250 | 33250 | 33200 | 513 |
| 331 | 20250312 | 135400 | 9569245050 | 33200 | 33200 | 33250 | 33150 | 275 |
| 332 | 20250312 | 135300 | 9560109450 | 33200 | 33250 | 33250 | 33150 | 690 |
| 333 | 20250312 | 135200 | 9537201400 | 33250 | 33250 | 33250 | 33200 | 650 |
| 334 | 20250312 | 135100 | 9515598500 | 33250 | 33200 | 33250 | 33150 | 313 |
| 335 | 20250312 | 135000 | 9505192800 | 33200 | 33250 | 33250 | 33100 | 634 |
| 336 | 20250312 | 134900 | 9484138600 | 33100 | 33250 | 33250 | 33100 | 872 |
| 337 | 20250312 | 134800 | 9455188550 | 33250 | 33150 | 33250 | 33150 | 249 |
| 338 | 20250312 | 134700 | 9446910900 | 33250 | 33300 | 33300 | 33150 | 542 |
| 339 | 20250312 | 134600 | 9428901700 | 33300 | 33250 | 33300 | 33200 | 1084 |
| 340 | 20250312 | 134500 | 9392866250 | 33250 | 33250 | 33250 | 33200 | 549 |
| 341 | 20250312 | 134400 | 9374620850 | 33250 | 33200 | 33250 | 33200 | 266 |
| 342 | 20250312 | 134300 | 9365777650 | 33250 | 33250 | 33250 | 33150 | 894 |
| 343 | 20250312 | 134200 | 9336090350 | 33250 | 33200 | 33250 | 33200 | 715 |
| 344 | 20250312 | 134100 | 9312341300 | 33200 | 33250 | 33250 | 33200 | 401 |
| 345 | 20250312 | 134000 | 9299008375 | 33250 | 33200 | 33250 | 33200 | 588 |
| 346 | 20250312 | 133900 | 9279465775 | 33200 | 33250 | 33250 | 33200 | 544 |
| 347 | 20250312 | 133800 | 9261388875 | 33200 | 33250 | 33250 | 33200 | 360 |
| 348 | 20250312 | 133700 | 9249424000 | 33250 | 33250 | 33250 | 33200 | 602 |
| 349 | 20250312 | 133600 | 9229425150 | 33250 | 33250 | 33250 | 33200 | 416 |
| 350 | 20250312 | 133500 | 9215599800 | 33250 | 33200 | 33250 | 33200 | 363 |
| 351 | 20250312 | 133400 | 9203535450 | 33250 | 33250 | 33250 | 33150 | 310 |
| 352 | 20250312 | 133300 | 9193239200 | 33250 | 33250 | 33250 | 33200 | 498 |
| 353 | 20250312 | 133200 | 9176688600 | 33250 | 33250 | 33250 | 33150 | 253 |
| 354 | 20250312 | 133100 | 9168279100 | 33200 | 33150 | 33200 | 33100 | 1008 |
| 355 | 20250312 | 133000 | 9134850050 | 33150 | 33100 | 33150 | 33100 | 216 |
| 356 | 20250312 | 132900 | 9127690300 | 33100 | 33300 | 33300 | 33100 | 1064 |
| 357 | 20250312 | 132800 | 9092330400 | 33250 | 33250 | 33300 | 33250 | 461 |
| 358 | 20250312 | 132700 | 9076991350 | 33300 | 33250 | 33300 | 33250 | 553 |
| 359 | 20250312 | 132600 | 9058593750 | 33250 | 33250 | 33300 | 33250 | 385 |
| 360 | 20250312 | 132500 | 9045787500 | 33250 | 33300 | 33300 | 33250 | 449 |
| 361 | 20250312 | 132400 | 9030845000 | 33250 | 33300 | 33300 | 33250 | 716 |
| 362 | 20250312 | 132300 | 9007025850 | 33300 | 33300 | 33300 | 33200 | 867 |
| 363 | 20250312 | 132200 | 8978195600 | 33300 | 33300 | 33300 | 33250 | 198 |
| 364 | 20250312 | 132100 | 8971602800 | 33300 | 33300 | 33300 | 33200 | 859 |
| 365 | 20250312 | 132000 | 8943026000 | 33300 | 33250 | 33300 | 33200 | 1219 |
| 366 | 20250312 | 131900 | 8902494400 | 33250 | 33250 | 33250 | 33200 | 589 |
| 367 | 20250312 | 131800 | 8882914700 | 33250 | 33300 | 33300 | 33250 | 653 |
| 368 | 20250312 | 131700 | 8861184600 | 33300 | 33150 | 33300 | 33100 | 7049 |
| 369 | 20250312 | 131600 | 8627055050 | 33150 | 33050 | 33200 | 33000 | 4371 |
| 370 | 20250312 | 131500 | 8482306850 | 33000 | 33000 | 33000 | 32950 | 451 |
| 371 | 20250312 | 131400 | 8467426950 | 33000 | 32950 | 33000 | 32900 | 1427 |
| 372 | 20250312 | 131300 | 8420381650 | 32900 | 32850 | 32950 | 32850 | 1132 |
| 373 | 20250312 | 131200 | 8383139050 | 32850 | 32900 | 32900 | 32850 | 1840 |
| 374 | 20250312 | 131100 | 8322630900 | 32900 | 32900 | 32950 | 32900 | 395 |
| 375 | 20250312 | 131000 | 8309632900 | 32950 | 32950 | 32950 | 32900 | 190 |
| 376 | 20250312 | 130900 | 8303377900 | 32950 | 32900 | 32950 | 32900 | 322 |
| 377 | 20250312 | 130800 | 8292778600 | 32950 | 32900 | 32950 | 32900 | 192 |
| 378 | 20250312 | 130700 | 8286453750 | 32950 | 32900 | 32950 | 32900 | 669 |
| 379 | 20250312 | 130600 | 8264441550 | 32900 | 32950 | 32950 | 32900 | 853 |
| 380 | 20250312 | 130500 | 8236350650 | 32950 | 32950 | 33000 | 32950 | 255 |
| 381 | 20250312 | 130400 | 8227948300 | 32950 | 33000 | 33000 | 32950 | 178 |
| 382 | 20250312 | 130300 | 8222079900 | 33050 | 33000 | 33050 | 32950 | 2456 |
| 383 | 20250312 | 130200 | 8141023800 | 33000 | 33050 | 33050 | 33000 | 186 |
| 384 | 20250312 | 130100 | 8134879750 | 33050 | 33000 | 33050 | 33000 | 203 |
| 385 | 20250312 | 130000 | 8128177150 | 33050 | 33050 | 33050 | 33000 | 107 |
| 386 | 20250312 | 125900 | 8124646050 | 33050 | 33000 | 33050 | 33000 | 86 |
| 387 | 20250312 | 125800 | 8121804550 | 33050 | 33050 | 33050 | 33000 | 78 |
| 388 | 20250312 | 125700 | 8119228750 | 33050 | 33100 | 33100 | 33000 | 869 |
| 389 | 20250312 | 125600 | 8090507800 | 33100 | 33050 | 33100 | 33050 | 234 |
| 390 | 20250312 | 125500 | 8082768250 | 33100 | 33050 | 33100 | 33050 | 18 |
| 391 | 20250312 | 125400 | 8082172600 | 33100 | 33050 | 33100 | 33050 | 111 |
| 392 | 20250312 | 125300 | 8078500850 | 33050 | 33050 | 33100 | 33050 | 138 |
| 393 | 20250312 | 125200 | 8073938850 | 33100 | 33050 | 33150 | 33050 | 90 |
| 394 | 20250312 | 125100 | 8070959300 | 33050 | 33100 | 33100 | 33050 | 219 |
| 395 | 20250312 | 125000 | 8063710500 | 33100 | 33050 | 33100 | 33050 | 94 |
| 396 | 20250312 | 124900 | 8060603400 | 33100 | 33100 | 33150 | 33050 | 226 |
| 397 | 20250312 | 124800 | 8053120500 | 33050 | 33100 | 33100 | 33050 | 28 |
| 398 | 20250312 | 124700 | 8052195000 | 33050 | 33100 | 33100 | 33050 | 714 |
| 399 | 20250312 | 124600 | 8028564600 | 33100 | 33100 | 33100 | 33100 | 17 |
| 400 | 20250312 | 124500 | 8028001900 | 33100 | 33050 | 33150 | 33050 | 608 |
| 401 | 20250312 | 124400 | 8007872300 | 33050 | 33050 | 33100 | 33050 | 364 |
| 402 | 20250312 | 124300 | 7995828500 | 33100 | 33050 | 33100 | 33050 | 332 |
| 403 | 20250312 | 124200 | 7984846100 | 33050 | 33050 | 33100 | 33050 | 48 |
| 404 | 20250312 | 124100 | 7983259650 | 33100 | 33050 | 33100 | 33050 | 4 |
| 405 | 20250312 | 124000 | 7983127300 | 33100 | 33100 | 33100 | 33100 | 231 |
| 406 | 20250312 | 123900 | 7975481200 | 33100 | 33100 | 33100 | 33050 | 90 |
| 407 | 20250312 | 123800 | 7972502250 | 33100 | 33100 | 33100 | 33100 | 130 |
| 408 | 20250312 | 123700 | 7968199250 | 33100 | 33100 | 33100 | 33050 | 406 |
| 409 | 20250312 | 123600 | 7954761400 | 33100 | 33100 | 33100 | 33100 | 1 |
| 410 | 20250312 | 123500 | 7954728300 | 33050 | 33100 | 33100 | 33050 | 601 |
| 411 | 20250312 | 123400 | 7934836050 | 33150 | 33150 | 33150 | 33100 | 84 |
| 412 | 20250312 | 123300 | 7932055450 | 33100 | 33150 | 33150 | 33100 | 234 |
| 413 | 20250312 | 123200 | 7924306250 | 33100 | 33100 | 33150 | 33100 | 223 |
| 414 | 20250312 | 123100 | 7916923500 | 33100 | 33150 | 33150 | 33100 | 688 |
| 415 | 20250312 | 123000 | 7894150550 | 33150 | 33100 | 33150 | 33050 | 526 |
| 416 | 20250312 | 122900 | 7876738650 | 33100 | 33125 | 33150 | 33100 | 458 |
| 417 | 20250312 | 122800 | 7861578275 | 33100 | 33050 | 33100 | 33050 | 1044 |
| 418 | 20250312 | 122700 | 7827023475 | 33050 | 33050 | 33050 | 33050 | 62 |
| 419 | 20250312 | 122600 | 7824974375 | 33100 | 33100 | 33100 | 33050 | 190 |
| 420 | 20250312 | 122500 | 7818691325 | 33050 | 33050 | 33100 | 33050 | 227 |
| 421 | 20250312 | 122400 | 7811183725 | 33050 | 33100 | 33100 | 33050 | 495 |
| 422 | 20250312 | 122300 | 7794809225 | 33100 | 33050 | 33100 | 33050 | 78 |
| 423 | 20250312 | 122200 | 7792227725 | 33100 | 33075 | 33100 | 33075 | 57 |
| 424 | 20250312 | 122100 | 7790341050 | 33100 | 33050 | 33100 | 33050 | 89 |
| 425 | 20250312 | 122000 | 7787398100 | 33050 | 33050 | 33100 | 33050 | 694 |
| 426 | 20250312 | 121900 | 7764460900 | 33050 | 33050 | 33050 | 33050 | 17 |
| 427 | 20250312 | 121800 | 7763899050 | 33050 | 33100 | 33100 | 33050 | 102 |
| 428 | 20250312 | 121700 | 7760523100 | 33050 | 33050 | 33100 | 33050 | 824 |
| 429 | 20250312 | 121600 | 7733283950 | 33050 | 33075 | 33100 | 33050 | 251 |
| 430 | 20250312 | 121500 | 7724978825 | 33050 | 33050 | 33050 | 33000 | 392 |
| 431 | 20250312 | 121400 | 7712027675 | 33050 | 33100 | 33100 | 33050 | 126 |
| 432 | 20250312 | 121300 | 7707861375 | 33050 | 33050 | 33100 | 33050 | 994 |
| 433 | 20250312 | 121200 | 7674971175 | 33050 | 33050 | 33050 | 33000 | 118 |
| 434 | 20250312 | 121100 | 7671075575 | 33050 | 33050 | 33100 | 33050 | 2961 |
| 435 | 20250312 | 121000 | 7573136900 | 33050 | 33025 | 33050 | 33025 | 220 |
| 436 | 20250312 | 120900 | 7565867600 | 33025 | 33025 | 33050 | 33025 | 306 |
| 437 | 20250312 | 120800 | 7555755125 | 33050 | 33000 | 33050 | 33000 | 95 |
| 438 | 20250312 | 120700 | 7552617625 | 33000 | 33050 | 33050 | 33000 | 85 |
| 439 | 20250312 | 120600 | 7549810625 | 33050 | 33000 | 33050 | 33000 | 37 |
| 440 | 20250312 | 120500 | 7548588625 | 33000 | 33000 | 33050 | 33000 | 369 |
| 441 | 20250312 | 120400 | 7536403350 | 33000 | 33025 | 33025 | 33000 | 54 |
| 442 | 20250312 | 120300 | 7534620400 | 33025 | 33000 | 33025 | 33000 | 36 |
| 443 | 20250312 | 120200 | 7533431550 | 33025 | 33000 | 33025 | 33000 | 31 |
| 444 | 20250312 | 120100 | 7532407800 | 33000 | 33050 | 33100 | 33000 | 582 |
| 445 | 20250312 | 120000 | 7513196650 | 33050 | 33125 | 33125 | 33050 | 154 |
| 446 | 20250312 | 115900 | 7508102825 | 33100 | 33150 | 33150 | 33100 | 54 |
| 447 | 20250312 | 115800 | 7506314875 | 33100 | 33050 | 33100 | 33050 | 56 |
| 448 | 20250312 | 115700 | 7504462275 | 33050 | 33100 | 33150 | 33050 | 171 |
| 449 | 20250312 | 115600 | 7498801925 | 33100 | 33100 | 33100 | 33100 | 199 |
| 450 | 20250312 | 115500 | 7492215025 | 33100 | 33100 | 33150 | 33100 | 205 |
| 451 | 20250312 | 115400 | 7485429025 | 33150 | 33050 | 33150 | 33050 | 18 |
| 452 | 20250312 | 115300 | 7484833225 | 33050 | 33100 | 33150 | 33050 | 661 |
| 453 | 20250312 | 115200 | 7462954175 | 33050 | 33050 | 33100 | 33050 | 32 |
| 454 | 20250312 | 115100 | 7461895575 | 33050 | 33000 | 33050 | 33000 | 242 |
| 455 | 20250312 | 115000 | 7453899225 | 33000 | 33000 | 33050 | 33000 | 4 |
| 456 | 20250312 | 114900 | 7453767125 | 33050 | 33100 | 33100 | 33000 | 473 |
| 457 | 20250312 | 114800 | 7438141525 | 33050 | 33050 | 33050 | 33000 | 181 |
| 458 | 20250312 | 114700 | 7432162025 | 33050 | 33100 | 33100 | 33000 | 604 |
| 459 | 20250312 | 114600 | 7412196075 | 33100 | 33100 | 33100 | 33050 | 110 |
| 460 | 20250312 | 114500 | 7408559075 | 33100 | 33100 | 33100 | 33050 | 495 |
| 461 | 20250312 | 114400 | 7392177925 | 33100 | 33050 | 33100 | 33050 | 666 |
| 462 | 20250312 | 114300 | 7370163075 | 33050 | 33050 | 33050 | 33000 | 120 |
| 463 | 20250312 | 114200 | 7366201025 | 33050 | 32950 | 33050 | 32950 | 165 |
| 464 | 20250312 | 114100 | 7360756025 | 33000 | 32850 | 33000 | 32850 | 1176 |
| 465 | 20250312 | 114000 | 7322070500 | 32875 | 32850 | 32875 | 32850 | 130 |
| 466 | 20250312 | 113900 | 7317798150 | 32875 | 32850 | 32900 | 32850 | 465 |
| 467 | 20250312 | 113800 | 7302515700 | 32850 | 32850 | 32900 | 32850 | 445 |
| 468 | 20250312 | 113700 | 7287878300 | 32850 | 32900 | 32950 | 32850 | 757 |
| 469 | 20250312 | 113600 | 7262972900 | 32900 | 32950 | 32950 | 32900 | 245 |
| 470 | 20250312 | 113500 | 7254904700 | 32950 | 32900 | 32950 | 32900 | 207 |
| 471 | 20250312 | 113400 | 7248087800 | 32900 | 32900 | 32900 | 32900 | 460 |
| 472 | 20250312 | 113300 | 7232953800 | 32950 | 32950 | 32950 | 32900 | 261 |
| 473 | 20250312 | 113200 | 7224361000 | 32950 | 32900 | 32950 | 32850 | 121 |
| 474 | 20250312 | 113100 | 7220382700 | 32900 | 32950 | 32950 | 32800 | 3831 |
| 475 | 20250312 | 113000 | 7094453250 | 32950 | 32950 | 33000 | 32900 | 1429 |
| 476 | 20250312 | 112900 | 7047368950 | 33000 | 32950 | 33000 | 32950 | 1126 |
| 477 | 20250312 | 112800 | 7010266700 | 32950 | 33100 | 33100 | 32950 | 6756 |
| 478 | 20250312 | 112700 | 6787225025 | 33100 | 33100 | 33100 | 33100 | 1178 |
| 479 | 20250312 | 112600 | 6748233225 | 33150 | 33150 | 33200 | 33100 | 832 |
| 480 | 20250312 | 112500 | 6720681625 | 33200 | 33150 | 33200 | 33100 | 269 |
| 481 | 20250312 | 112400 | 6711763675 | 33150 | 33150 | 33200 | 33100 | 797 |
| 482 | 20250312 | 112300 | 6685352225 | 33100 | 33150 | 33150 | 33100 | 61 |
| 483 | 20250312 | 112200 | 6683331675 | 33150 | 33150 | 33200 | 33100 | 1032 |
| 484 | 20250312 | 112100 | 6649120575 | 33150 | 33150 | 33250 | 33100 | 2154 |
| 485 | 20250312 | 112000 | 6577730075 | 33200 | 33300 | 33350 | 33200 | 3315 |
| 486 | 20250312 | 111900 | 6467596275 | 33300 | 33300 | 33300 | 33200 | 2610 |
| 487 | 20250312 | 111800 | 6380799725 | 33300 | 33300 | 33300 | 33250 | 677 |
| 488 | 20250312 | 111700 | 6358257300 | 33300 | 33350 | 33350 | 33300 | 509 |
| 489 | 20250312 | 111600 | 6341295800 | 33350 | 33350 | 33350 | 33250 | 2138 |
| 490 | 20250312 | 111500 | 6270034875 | 33350 | 33350 | 33350 | 33250 | 894 |
| 491 | 20250312 | 111400 | 6240256250 | 33350 | 33300 | 33350 | 33300 | 949 |
| 492 | 20250312 | 111300 | 6208624825 | 33300 | 33350 | 33350 | 33250 | 961 |
| 493 | 20250312 | 111200 | 6176599750 | 33350 | 33350 | 33350 | 33300 | 1103 |
| 494 | 20250312 | 111100 | 6139838125 | 33350 | 33350 | 33350 | 33250 | 648 |
| 495 | 20250312 | 111000 | 6118242175 | 33350 | 33350 | 33350 | 33250 | 1172 |
| 496 | 20250312 | 110900 | 6079204900 | 33300 | 33350 | 33350 | 33250 | 755 |
| 497 | 20250312 | 110800 | 6054041725 | 33300 | 33350 | 33350 | 33300 | 1039 |
| 498 | 20250312 | 110700 | 6019425525 | 33300 | 33300 | 33350 | 33250 | 1156 |
| 499 | 20250312 | 110600 | 5980909625 | 33300 | 33350 | 33350 | 33200 | 1985 |
| 500 | 20250312 | 110500 | 5914800450 | 33350 | 33300 | 33350 | 33250 | 2656 |
| 501 | 20250312 | 110400 | 5826367225 | 33300 | 33300 | 33300 | 33250 | 1038 |
| 502 | 20250312 | 110300 | 5791829050 | 33275 | 33300 | 33300 | 33275 | 978 |
| 503 | 20250312 | 110200 | 5759261850 | 33300 | 33300 | 33300 | 33275 | 576 |
| 504 | 20250312 | 110100 | 5740081125 | 33300 | 33300 | 33300 | 33250 | 419 |
| 505 | 20250312 | 110000 | 5726129900 | 33300 | 33350 | 33350 | 33250 | 1021 |
| 506 | 20250312 | 105900 | 5692139900 | 33350 | 33350 | 33350 | 33250 | 3789 |
| 507 | 20250312 | 105800 | 5565886100 | 33350 | 33300 | 33350 | 33250 | 3164 |
| 508 | 20250312 | 105700 | 5460518300 | 33300 | 33300 | 33300 | 33250 | 560 |
| 509 | 20250312 | 105600 | 5441875800 | 33300 | 33250 | 33300 | 33225 | 1434 |
| 510 | 20250312 | 105500 | 5394180125 | 33250 | 33250 | 33250 | 33200 | 1419 |
| 511 | 20250312 | 105400 | 5347011825 | 33250 | 33150 | 33250 | 33150 | 6347 |
| 512 | 20250312 | 105300 | 5136275925 | 33150 | 33200 | 33200 | 33150 | 438 |
| 513 | 20250312 | 105200 | 5121745500 | 33200 | 33150 | 33200 | 33100 | 2228 |
| 514 | 20250312 | 105100 | 5047908625 | 33150 | 33100 | 33150 | 33100 | 435 |
| 515 | 20250312 | 105000 | 5033488950 | 33150 | 33200 | 33200 | 33100 | 885 |
| 516 | 20250312 | 104900 | 5004165750 | 33200 | 33150 | 33200 | 33125 | 3126 |
| 517 | 20250312 | 104800 | 4900535025 | 33150 | 33150 | 33150 | 33050 | 669 |
| 518 | 20250312 | 104700 | 4878362050 | 33150 | 33100 | 33150 | 33100 | 1108 |
| 519 | 20250312 | 104600 | 4841673325 | 33100 | 33100 | 33100 | 33050 | 900 |
| 520 | 20250312 | 104500 | 4811885475 | 33100 | 33050 | 33100 | 33025 | 3984 |
| 521 | 20250312 | 104400 | 4680118475 | 33050 | 33050 | 33050 | 33050 | 494 |
| 522 | 20250312 | 104300 | 4663791775 | 33050 | 33100 | 33100 | 33000 | 871 |
| 523 | 20250312 | 104200 | 4634998050 | 33050 | 33100 | 33100 | 33000 | 789 |
| 524 | 20250312 | 104100 | 4608916300 | 33100 | 33050 | 33100 | 33050 | 669 |
| 525 | 20250312 | 104000 | 4586776950 | 33100 | 33100 | 33100 | 33000 | 679 |
| 526 | 20250312 | 103900 | 4564313175 | 33100 | 33050 | 33100 | 33000 | 958 |
| 527 | 20250312 | 103800 | 4532653125 | 33050 | 33100 | 33100 | 33000 | 814 |
| 528 | 20250312 | 103700 | 4505756350 | 33100 | 33050 | 33100 | 33000 | 747 |
| 529 | 20250312 | 103600 | 4481066500 | 33050 | 33050 | 33050 | 33000 | 767 |
| 530 | 20250312 | 103500 | 4455728375 | 33050 | 33050 | 33050 | 33000 | 1110 |
| 531 | 20250312 | 103400 | 4419079325 | 33050 | 33050 | 33050 | 33000 | 806 |
| 532 | 20250312 | 103300 | 4392448125 | 33050 | 33050 | 33100 | 32950 | 2249 |
| 533 | 20250312 | 103200 | 4318206675 | 33050 | 33050 | 33100 | 33050 | 928 |
| 534 | 20250312 | 103100 | 4287519600 | 33050 | 33100 | 33100 | 33000 | 1457 |
| 535 | 20250312 | 103000 | 4239369450 | 33100 | 33100 | 33150 | 33050 | 1289 |
| 536 | 20250312 | 102900 | 4196677950 | 33100 | 33150 | 33150 | 33100 | 781 |
| 537 | 20250312 | 102800 | 4170800100 | 33150 | 33100 | 33150 | 33050 | 1303 |
| 538 | 20250312 | 102700 | 4127622800 | 33100 | 33100 | 33150 | 33050 | 810 |
| 539 | 20250312 | 102600 | 4100808350 | 33100 | 33100 | 33150 | 33000 | 2500 |
| 540 | 20250312 | 102500 | 4018066150 | 33100 | 33100 | 33100 | 33050 | 584 |
| 541 | 20250312 | 102400 | 3998737875 | 33100 | 33100 | 33100 | 33050 | 1276 |
| 542 | 20250312 | 102300 | 3956517325 | 33100 | 33100 | 33100 | 33050 | 1166 |
| 543 | 20250312 | 102200 | 3917928100 | 33050 | 33050 | 33100 | 33000 | 1672 |
| 544 | 20250312 | 102100 | 3862659850 | 33050 | 33050 | 33050 | 33000 | 283 |
| 545 | 20250312 | 102000 | 3853308350 | 33050 | 33050 | 33050 | 32950 | 699 |
| 546 | 20250312 | 101900 | 3830235200 | 33000 | 33000 | 33025 | 32950 | 804 |
| 547 | 20250312 | 101800 | 3803703600 | 33000 | 33000 | 33000 | 32900 | 1030 |
| 548 | 20250312 | 101700 | 3769731600 | 32950 | 33000 | 33000 | 32900 | 898 |
| 549 | 20250312 | 101600 | 3740122100 | 33000 | 33000 | 33000 | 32900 | 2715 |
| 550 | 20250312 | 101500 | 3650579850 | 33000 | 33000 | 33000 | 32900 | 346 |
| 551 | 20250312 | 101400 | 3639164650 | 32900 | 32900 | 33050 | 32900 | 8059 |
| 552 | 20250312 | 101300 | 3373423550 | 32900 | 32875 | 32900 | 32850 | 620 |
| 553 | 20250312 | 101200 | 3353026325 | 32850 | 32900 | 32900 | 32850 | 789 |
| 554 | 20250312 | 101100 | 3327099325 | 32900 | 32900 | 32900 | 32850 | 165 |
| 555 | 20250312 | 101000 | 3321672300 | 32900 | 32900 | 32900 | 32850 | 1749 |
| 556 | 20250312 | 100900 | 3264133950 | 32900 | 32800 | 32900 | 32800 | 120 |
| 557 | 20250312 | 100800 | 3260191450 | 32900 | 32850 | 32900 | 32800 | 718 |
| 558 | 20250312 | 100700 | 3236615950 | 32850 | 32800 | 32900 | 32800 | 400 |
| 559 | 20250312 | 100600 | 3223476050 | 32900 | 32900 | 32900 | 32850 | 691 |
| 560 | 20250312 | 100500 | 3200767650 | 32800 | 32850 | 32900 | 32800 | 827 |
| 561 | 20250312 | 100400 | 3173578200 | 32850 | 32850 | 32900 | 32850 | 1185 |
| 562 | 20250312 | 100300 | 3134650750 | 32900 | 32900 | 32900 | 32850 | 143 |
| 563 | 20250312 | 100200 | 3129946375 | 32900 | 32900 | 32900 | 32850 | 142 |
| 564 | 20250312 | 100100 | 3125276650 | 32850 | 32875 | 32900 | 32850 | 173 |
| 565 | 20250312 | 100000 | 3119587850 | 32900 | 32950 | 32950 | 32850 | 1975 |
| 566 | 20250312 | 095900 | 3054611075 | 32900 | 32900 | 32950 | 32850 | 756 |
| 567 | 20250312 | 095800 | 3029733750 | 32900 | 32900 | 32900 | 32850 | 1109 |
| 568 | 20250312 | 095700 | 2993247850 | 32900 | 32850 | 32900 | 32850 | 218 |
| 569 | 20250312 | 095600 | 2986080375 | 32800 | 32800 | 32900 | 32800 | 779 |
| 570 | 20250312 | 095500 | 2960518750 | 32850 | 32850 | 32900 | 32800 | 735 |
| 571 | 20250312 | 095400 | 2936378750 | 32850 | 32900 | 32900 | 32850 | 199 |
| 572 | 20250312 | 095300 | 2929839675 | 32900 | 32850 | 32900 | 32850 | 206 |
| 573 | 20250312 | 095200 | 2923071375 | 32850 | 32850 | 32900 | 32850 | 1618 |
| 574 | 20250312 | 095100 | 2869914300 | 32850 | 32825 | 32900 | 32825 | 3949 |
| 575 | 20250312 | 095000 | 2740153450 | 32850 | 32800 | 32850 | 32800 | 2792 |
| 576 | 20250312 | 094900 | 2648447375 | 32800 | 32800 | 32850 | 32800 | 242 |
| 577 | 20250312 | 094800 | 2640504225 | 32800 | 32850 | 32850 | 32800 | 1580 |
| 578 | 20250312 | 094700 | 2588679050 | 32825 | 32850 | 32850 | 32800 | 995 |
| 579 | 20250312 | 094600 | 2556041800 | 32750 | 32900 | 32900 | 32750 | 2700 |
| 580 | 20250312 | 094500 | 2467472350 | 32850 | 32900 | 32900 | 32850 | 570 |
| 581 | 20250312 | 094400 | 2448730975 | 32900 | 32850 | 32900 | 32800 | 1510 |
| 582 | 20250312 | 094300 | 2399127575 | 32900 | 32900 | 32900 | 32850 | 132 |
| 583 | 20250312 | 094200 | 2394786175 | 32900 | 32825 | 32900 | 32800 | 461 |
| 584 | 20250312 | 094100 | 2379642300 | 32850 | 32850 | 32850 | 32800 | 110 |
| 585 | 20250312 | 094000 | 2376031475 | 32850 | 32750 | 32850 | 32725 | 1437 |
| 586 | 20250312 | 093900 | 2328958225 | 32750 | 32800 | 32850 | 32750 | 760 |
| 587 | 20250312 | 093800 | 2304030325 | 32800 | 32850 | 32900 | 32800 | 887 |
| 588 | 20250312 | 093700 | 2274894025 | 32850 | 32950 | 32950 | 32850 | 2040 |
| 589 | 20250312 | 093600 | 2207729950 | 32950 | 32950 | 32950 | 32900 | 1411 |
| 590 | 20250312 | 093500 | 2161252000 | 32950 | 32950 | 32950 | 32900 | 414 |
| 591 | 20250312 | 093400 | 2147622500 | 32950 | 32900 | 32950 | 32850 | 2312 |
| 592 | 20250312 | 093300 | 2071566400 | 32850 | 32900 | 32900 | 32850 | 758 |
| 593 | 20250312 | 093200 | 2046657100 | 32900 | 32900 | 32900 | 32850 | 930 |
| 594 | 20250312 | 093100 | 2016060950 | 32900 | 32875 | 32900 | 32850 | 401 |
| 595 | 20250312 | 093000 | 2002876325 | 32900 | 32850 | 32900 | 32800 | 2191 |
| 596 | 20250312 | 092900 | 1930900225 | 32750 | 32750 | 32825 | 32750 | 1660 |
| 597 | 20250312 | 092800 | 1876472200 | 32750 | 32775 | 32775 | 32750 | 699 |
| 598 | 20250312 | 092700 | 1853578750 | 32800 | 32800 | 32800 | 32750 | 387 |
| 599 | 20250312 | 092600 | 1840891100 | 32800 | 32750 | 32800 | 32750 | 316 |
| 600 | 20250312 | 092500 | 1830531350 | 32750 | 32725 | 32800 | 32700 | 160 |
| 601 | 20250312 | 092400 | 1825291675 | 32750 | 32800 | 32800 | 32700 | 185 |
| 602 | 20250312 | 092300 | 1819226975 | 32800 | 32700 | 32800 | 32600 | 1264 |
| 603 | 20250312 | 092200 | 1777852725 | 32600 | 32650 | 32650 | 32600 | 2256 |
| 604 | 20250312 | 092100 | 1704255925 | 32600 | 32650 | 32650 | 32600 | 598 |
| 605 | 20250312 | 092000 | 1684735625 | 32650 | 32750 | 32750 | 32650 | 1127 |
| 606 | 20250312 | 091900 | 1647888625 | 32750 | 32750 | 32750 | 32650 | 112 |
| 607 | 20250312 | 091800 | 1644226675 | 32750 | 32850 | 32850 | 32650 | 4840 |
| 608 | 20250312 | 091700 | 1485783475 | 32850 | 32900 | 32900 | 32800 | 2566 |
| 609 | 20250312 | 091600 | 1401441350 | 32875 | 32850 | 32900 | 32850 | 407 |
| 610 | 20250312 | 091500 | 1388060975 | 32900 | 32900 | 32900 | 32850 | 826 |
| 611 | 20250312 | 091400 | 1360922625 | 32900 | 32850 | 32900 | 32800 | 1631 |
| 612 | 20250312 | 091300 | 1307347450 | 32800 | 32750 | 32850 | 32750 | 1518 |
| 613 | 20250312 | 091200 | 1257523650 | 32800 | 32750 | 32800 | 32750 | 1803 |
| 614 | 20250312 | 091100 | 1198470800 | 32800 | 32800 | 32850 | 32700 | 1546 |
| 615 | 20250312 | 091000 | 1147783600 | 32800 | 32800 | 32850 | 32700 | 2380 |
| 616 | 20250312 | 090900 | 1069720550 | 32750 | 32700 | 32750 | 32650 | 2308 |
| 617 | 20250312 | 090800 | 994189450 | 32600 | 32650 | 32700 | 32600 | 607 |
| 618 | 20250312 | 090700 | 974343850 | 32700 | 32650 | 32700 | 32550 | 1443 |
| 619 | 20250312 | 090600 | 927272950 | 32700 | 32750 | 32750 | 32550 | 2135 |
| 620 | 20250312 | 090500 | 857624525 | 32725 | 32550 | 32800 | 32550 | 6798 |
| 621 | 20250312 | 090400 | 635383500 | 32550 | 32600 | 32600 | 32500 | 895 |
| 622 | 20250312 | 090300 | 606236550 | 32600 | 32350 | 32600 | 32350 | 4040 |
| 623 | 20250312 | 090200 | 474976900 | 32350 | 32500 | 32500 | 32350 | 611 |
| 624 | 20250312 | 090100 | 455188100 | 32450 | 32550 | 32550 | 32300 | 2344 |
| 625 | 20250312 | 090000 | 379236100 | 32550 | 32600 | 32650 | 32400 | 10725 |