31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 3 | 20250312 | 184600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20250312 | 184500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20250312 | 184400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20250312 | 184300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20250312 | 184200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20250312 | 184100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20250312 | 184000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20250312 | 183900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20250312 | 183800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20250312 | 183700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20250312 | 183600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20250312 | 183500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20250312 | 183400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20250312 | 183300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20250312 | 183200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20250312 | 183100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20250312 | 183000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20250312 | 182900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20250312 | 182800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20250312 | 182700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20250312 | 182600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20250312 | 182500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20250312 | 182400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20250312 | 182300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20250312 | 182200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20250312 | 182100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20250312 | 182000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20250312 | 181900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20250312 | 181800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20250312 | 181700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 33 | 20250312 | 181600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20250312 | 181500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20250312 | 181400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20250312 | 181300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20250312 | 181200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20250312 | 181100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20250312 | 181000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20250312 | 180900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20250312 | 180800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20250312 | 180700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20250312 | 180600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20250312 | 180500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20250312 | 180400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20250312 | 180300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20250312 | 180200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20250312 | 180100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20250312 | 180000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20250312 | 175900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20250312 | 175800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20250312 | 175700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20250312 | 175600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20250312 | 175500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20250312 | 175400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20250312 | 175300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20250312 | 175200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20250312 | 175100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20250312 | 175000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20250312 | 174900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20250312 | 174800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20250312 | 174700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 63 | 20250312 | 174600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20250312 | 174500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20250312 | 174400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20250312 | 174300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20250312 | 174200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20250312 | 174100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20250312 | 174000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20250312 | 173900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20250312 | 173800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20250312 | 173700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20250312 | 173600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20250312 | 173500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20250312 | 173400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20250312 | 173300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20250312 | 173200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20250312 | 173100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20250312 | 173000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20250312 | 172900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20250312 | 172800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20250312 | 172700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20250312 | 172600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20250312 | 172500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20250312 | 172400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20250312 | 172300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20250312 | 172200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20250312 | 172100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20250312 | 172000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20250312 | 171900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20250312 | 171800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20250312 | 171700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 93 | 20250312 | 171600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20250312 | 171500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20250312 | 171400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20250312 | 171300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20250312 | 171200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20250312 | 171100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20250312 | 171000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20250312 | 170900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20250312 | 170800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20250312 | 170700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20250312 | 170600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20250312 | 170500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20250312 | 170400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20250312 | 170300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20250312 | 170200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20250312 | 170100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20250312 | 170000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20250312 | 165900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20250312 | 165800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20250312 | 165700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20250312 | 165600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20250312 | 165500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20250312 | 165400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20250312 | 165300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20250312 | 165200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20250312 | 165100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20250312 | 165000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20250312 | 164900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20250312 | 164800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20250312 | 164700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 123 | 20250312 | 164600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20250312 | 164500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20250312 | 164400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20250312 | 164300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20250312 | 164200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20250312 | 164100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20250312 | 164000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20250312 | 163900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20250312 | 163800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20250312 | 163700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20250312 | 163600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20250312 | 163500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20250312 | 163400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20250312 | 163300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20250312 | 163200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20250312 | 163100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20250312 | 163000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20250312 | 162900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20250312 | 162800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20250312 | 162700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20250312 | 162600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20250312 | 162500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20250312 | 162400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20250312 | 162300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20250312 | 162200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20250312 | 162100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20250312 | 162000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20250312 | 161900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20250312 | 161800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20250312 | 161700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 153 | 20250312 | 161600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20250312 | 161500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20250312 | 161400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20250312 | 161300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20250312 | 161200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20250312 | 161100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20250312 | 161000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20250312 | 160900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20250312 | 160800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20250312 | 160700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20250312 | 160600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20250312 | 160500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20250312 | 160400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20250312 | 160300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20250312 | 160200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20250312 | 160100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20250312 | 160000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20250312 | 155900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20250312 | 155800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20250312 | 155700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20250312 | 155600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20250312 | 155500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20250312 | 155400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20250312 | 155300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20250312 | 155200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20250312 | 155100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20250312 | 155000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20250312 | 154900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20250312 | 154800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20250312 | 154700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 183 | 20250312 | 154600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20250312 | 154500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20250312 | 154400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20250312 | 154300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20250312 | 154200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20250312 | 154100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20250312 | 154000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20250312 | 153900 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20250312 | 153800 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20250312 | 153700 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20250312 | 153600 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20250312 | 153500 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20250312 | 153400 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20250312 | 153300 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20250312 | 153200 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20250312 | 153100 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20250312 | 153000 | 7426013150 | 33650 | 33650 | 33650 | 33650 | 6146 |
| 200 | 20250312 | 152900 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250312 | 152800 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250312 | 152700 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250312 | 152600 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250312 | 152500 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250312 | 152400 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250312 | 152300 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250312 | 152200 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250312 | 152100 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250312 | 152000 | 7219200250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20250312 | 151900 | 7219200250 | 34000 | 33800 | 34100 | 33650 | 8201 |
| 211 | 20250312 | 151800 | 6940943750 | 33850 | 33500 | 33950 | 33500 | 7909 |
| 212 | 20250312 | 151700 | 6673804950 | 33500 | 33400 | 33550 | 33400 | 3872 |
| 213 | 20250312 | 151600 | 6544090100 | 33450 | 33150 | 33450 | 33150 | 5462 |
| 214 | 20250312 | 151500 | 6361924350 | 33150 | 33150 | 33200 | 33150 | 101 |
| 215 | 20250312 | 151400 | 6358575650 | 33150 | 33250 | 33250 | 33150 | 858 |
| 216 | 20250312 | 151300 | 6330090000 | 33200 | 33250 | 33250 | 33200 | 274 |
| 217 | 20250312 | 151200 | 6320988800 | 33200 | 33200 | 33250 | 33200 | 29 |
| 218 | 20250312 | 151100 | 6320025800 | 33250 | 33200 | 33250 | 33200 | 82 |
| 219 | 20250312 | 151000 | 6317302050 | 33200 | 33250 | 33300 | 33200 | 1003 |
| 220 | 20250312 | 150900 | 6283942700 | 33250 | 33200 | 33250 | 33200 | 175 |
| 221 | 20250312 | 150800 | 6278127600 | 33200 | 33200 | 33250 | 33150 | 498 |
| 222 | 20250312 | 150700 | 6261583250 | 33200 | 33200 | 33200 | 33150 | 364 |
| 223 | 20250312 | 150600 | 6249508050 | 33150 | 33150 | 33150 | 33150 | 295 |
| 224 | 20250312 | 150500 | 6239728800 | 33150 | 33150 | 33150 | 33150 | 140 |
| 225 | 20250312 | 150400 | 6235087800 | 33150 | 33150 | 33150 | 33150 | 633 |
| 226 | 20250312 | 150300 | 6214103850 | 33150 | 33150 | 33150 | 33150 | 204 |
| 227 | 20250312 | 150200 | 6207341250 | 33150 | 33150 | 33200 | 33150 | 159 |
| 228 | 20250312 | 150100 | 6202069000 | 33100 | 33250 | 33300 | 33100 | 1688 |
| 229 | 20250312 | 150000 | 6146083350 | 33250 | 33200 | 33250 | 33050 | 184 |
| 230 | 20250312 | 145900 | 6139980350 | 33000 | 33350 | 33350 | 33000 | 7598 |
| 231 | 20250312 | 145800 | 5888445850 | 33350 | 33300 | 33350 | 33300 | 228 |
| 232 | 20250312 | 145700 | 5880844800 | 33300 | 33300 | 33400 | 33300 | 648 |
| 233 | 20250312 | 145600 | 5859237550 | 33300 | 33200 | 33300 | 33200 | 293 |
| 234 | 20250312 | 145500 | 5849494150 | 33200 | 33350 | 33350 | 33200 | 429 |
| 235 | 20250312 | 145400 | 5835238350 | 33250 | 33350 | 33350 | 33250 | 2334 |
| 236 | 20250312 | 145300 | 5757581900 | 33350 | 33500 | 33500 | 33350 | 1041 |
| 237 | 20250312 | 145200 | 5722846600 | 33500 | 33450 | 33500 | 33400 | 1880 |
| 238 | 20250312 | 145100 | 5659891400 | 33500 | 33450 | 33550 | 33450 | 688 |
| 239 | 20250312 | 145000 | 5636843425 | 33500 | 33500 | 33500 | 33500 | 718 |
| 240 | 20250312 | 144900 | 5612790425 | 33500 | 33500 | 33550 | 33500 | 857 |
| 241 | 20250312 | 144800 | 5584049175 | 33500 | 33500 | 33500 | 33400 | 938 |
| 242 | 20250312 | 144700 | 5552636825 | 33500 | 33475 | 33500 | 33450 | 2055 |
| 243 | 20250312 | 144600 | 5483801525 | 33500 | 33500 | 33500 | 33500 | 508 |
| 244 | 20250312 | 144500 | 5466783525 | 33500 | 33500 | 33550 | 33500 | 113 |
| 245 | 20250312 | 144400 | 5462996875 | 33550 | 33500 | 33550 | 33500 | 507 |
| 246 | 20250312 | 144300 | 5446007075 | 33500 | 33500 | 33550 | 33400 | 1263 |
| 247 | 20250312 | 144200 | 5403693075 | 33550 | 33500 | 33550 | 33500 | 274 |
| 248 | 20250312 | 144100 | 5394511525 | 33500 | 33500 | 33550 | 33450 | 1875 |
| 249 | 20250312 | 144000 | 5331690225 | 33500 | 33350 | 33550 | 33350 | 3258 |
| 250 | 20250312 | 143900 | 5222549075 | 33350 | 33300 | 33450 | 33300 | 1095 |
| 251 | 20250312 | 143800 | 5185999075 | 33300 | 33300 | 33400 | 33300 | 430 |
| 252 | 20250312 | 143700 | 5171677075 | 33300 | 33300 | 33300 | 33300 | 77 |
| 253 | 20250312 | 143600 | 5169112975 | 33350 | 33300 | 33400 | 33300 | 269 |
| 254 | 20250312 | 143500 | 5160147425 | 33300 | 33300 | 33350 | 33300 | 468 |
| 255 | 20250312 | 143400 | 5144553025 | 33300 | 33350 | 33350 | 33300 | 628 |
| 256 | 20250312 | 143300 | 5123630525 | 33300 | 33300 | 33350 | 33250 | 1132 |
| 257 | 20250312 | 143200 | 5085917025 | 33300 | 33250 | 33350 | 33200 | 824 |
| 258 | 20250312 | 143100 | 5058481075 | 33200 | 33200 | 33250 | 33200 | 2134 |
| 259 | 20250312 | 143000 | 4987613425 | 33050 | 33200 | 33300 | 33050 | 2197 |
| 260 | 20250312 | 142900 | 4914765075 | 33200 | 33250 | 33300 | 33050 | 6789 |
| 261 | 20250312 | 142800 | 4689816175 | 33200 | 33200 | 33250 | 33200 | 492 |
| 262 | 20250312 | 142700 | 4673479225 | 33200 | 33300 | 33300 | 33200 | 828 |
| 263 | 20250312 | 142600 | 4645959925 | 33300 | 33400 | 33400 | 33250 | 2807 |
| 264 | 20250312 | 142500 | 4552421675 | 33400 | 33500 | 33500 | 33400 | 1358 |
| 265 | 20250312 | 142400 | 4506974075 | 33400 | 33500 | 33600 | 33400 | 2372 |
| 266 | 20250312 | 142300 | 4427565275 | 33500 | 33550 | 33650 | 33500 | 699 |
| 267 | 20250312 | 142200 | 4404088775 | 33550 | 33600 | 33650 | 33550 | 899 |
| 268 | 20250312 | 142100 | 4373883075 | 33550 | 33700 | 33750 | 33450 | 1102 |
| 269 | 20250312 | 142000 | 4336862975 | 33700 | 33650 | 33700 | 33600 | 601 |
| 270 | 20250312 | 141900 | 4316627825 | 33650 | 33650 | 33700 | 33500 | 2819 |
| 271 | 20250312 | 141800 | 4221952500 | 33600 | 33650 | 33850 | 33600 | 1342 |
| 272 | 20250312 | 141700 | 4176684050 | 33650 | 33450 | 33850 | 33350 | 7844 |
| 273 | 20250312 | 141600 | 3912768300 | 33350 | 33300 | 33450 | 33300 | 2557 |
| 274 | 20250312 | 141500 | 3827343000 | 33300 | 33400 | 33400 | 33150 | 2927 |
| 275 | 20250312 | 141400 | 3729809950 | 33350 | 33200 | 33350 | 33150 | 2724 |
| 276 | 20250312 | 141300 | 3639109050 | 33200 | 33150 | 33200 | 33100 | 765 |
| 277 | 20250312 | 141200 | 3613742000 | 33150 | 33200 | 33200 | 33100 | 282 |
| 278 | 20250312 | 141100 | 3604395250 | 33250 | 33050 | 33250 | 33000 | 2130 |
| 279 | 20250312 | 141000 | 3533678450 | 33150 | 32900 | 33150 | 32900 | 2172 |
| 280 | 20250312 | 140900 | 3461822250 | 32900 | 33000 | 33000 | 32900 | 290 |
| 281 | 20250312 | 140800 | 3452264250 | 33000 | 32850 | 33000 | 32850 | 136 |
| 282 | 20250312 | 140700 | 3447788450 | 33050 | 33050 | 33100 | 32850 | 2456 |
| 283 | 20250312 | 140600 | 3366826300 | 33050 | 32900 | 33100 | 32900 | 3907 |
| 284 | 20250312 | 140500 | 3237740200 | 32950 | 32900 | 33000 | 32850 | 1025 |
| 285 | 20250312 | 140400 | 3204017000 | 32900 | 32850 | 33050 | 32800 | 2808 |
| 286 | 20250312 | 140300 | 3111606950 | 32850 | 32900 | 32950 | 32800 | 4109 |
| 287 | 20250312 | 140200 | 2976553450 | 32900 | 33050 | 33200 | 32900 | 3626 |
| 288 | 20250312 | 140100 | 2856656925 | 33050 | 32900 | 33050 | 32900 | 1618 |
| 289 | 20250312 | 140000 | 2803230825 | 32900 | 32750 | 33050 | 32750 | 1766 |
| 290 | 20250312 | 135900 | 2745136025 | 32750 | 32750 | 32850 | 32600 | 771 |
| 291 | 20250312 | 135800 | 2719885875 | 32750 | 32700 | 32850 | 32700 | 3095 |
| 292 | 20250312 | 135700 | 2618514825 | 32700 | 32650 | 32750 | 32550 | 1899 |
| 293 | 20250312 | 135600 | 2556495100 | 32650 | 32400 | 32700 | 32400 | 6406 |
| 294 | 20250312 | 135500 | 2347893800 | 32250 | 32200 | 32400 | 32200 | 2684 |
| 295 | 20250312 | 135400 | 2261152700 | 32200 | 32200 | 32300 | 32150 | 3004 |
| 296 | 20250312 | 135300 | 2164312750 | 32150 | 32150 | 32150 | 32150 | 317 |
| 297 | 20250312 | 135200 | 2154121200 | 32150 | 32100 | 32200 | 32100 | 929 |
| 298 | 20250312 | 135100 | 2124264350 | 32050 | 32000 | 32100 | 32000 | 285 |
| 299 | 20250312 | 135000 | 2115125800 | 32050 | 32000 | 32050 | 32000 | 295 |
| 300 | 20250312 | 134900 | 2105675650 | 32000 | 32100 | 32100 | 32000 | 276 |
| 301 | 20250312 | 134800 | 2096824150 | 32000 | 32050 | 32100 | 32000 | 1260 |
| 302 | 20250312 | 134700 | 2056450550 | 32050 | 32050 | 32050 | 32050 | 93 |
| 303 | 20250312 | 134600 | 2053469900 | 32050 | 32100 | 32150 | 32050 | 465 |
| 304 | 20250312 | 134500 | 2038532300 | 32100 | 32100 | 32100 | 32050 | 602 |
| 305 | 20250312 | 134400 | 2019212150 | 32050 | 32050 | 32100 | 32050 | 124 |
| 306 | 20250312 | 134300 | 2015235650 | 32050 | 32050 | 32150 | 32050 | 192 |
| 307 | 20250312 | 134200 | 2009072400 | 32050 | 32100 | 32100 | 32050 | 1502 |
| 308 | 20250312 | 134100 | 1960918350 | 32050 | 32100 | 32150 | 32050 | 1177 |
| 309 | 20250312 | 134000 | 1923135750 | 32050 | 32050 | 32050 | 32000 | 524 |
| 310 | 20250312 | 133900 | 1906346450 | 32050 | 32050 | 32050 | 32000 | 473 |
| 311 | 20250312 | 133800 | 1891187300 | 32050 | 32000 | 32100 | 32000 | 882 |
| 312 | 20250312 | 133700 | 1862906100 | 32000 | 32000 | 32050 | 31950 | 764 |
| 313 | 20250312 | 133600 | 1838456400 | 31950 | 31950 | 32000 | 31950 | 173 |
| 314 | 20250312 | 133500 | 1832927500 | 32000 | 31950 | 32000 | 31950 | 233 |
| 315 | 20250312 | 133400 | 1825478400 | 31950 | 31950 | 32000 | 31950 | 235 |
| 316 | 20250312 | 133300 | 1817962200 | 31950 | 31950 | 32000 | 31900 | 910 |
| 317 | 20250312 | 133200 | 1788884400 | 31950 | 31900 | 31950 | 31900 | 93 |
| 318 | 20250312 | 133100 | 1785916550 | 31900 | 31850 | 31900 | 31850 | 482 |
| 319 | 20250312 | 133000 | 1770542150 | 31850 | 31850 | 31900 | 31800 | 403 |
| 320 | 20250312 | 132900 | 1757705100 | 31900 | 31850 | 31900 | 31850 | 95 |
| 321 | 20250312 | 132800 | 1754678350 | 31800 | 31850 | 31850 | 31800 | 75 |
| 322 | 20250312 | 132700 | 1752290300 | 31900 | 31800 | 31900 | 31800 | 177 |
| 323 | 20250312 | 132600 | 1746653150 | 31850 | 31900 | 31900 | 31850 | 279 |
| 324 | 20250312 | 132500 | 1737766850 | 31850 | 31850 | 31900 | 31850 | 187 |
| 325 | 20250312 | 132400 | 1731809550 | 31750 | 31800 | 31800 | 31750 | 121 |
| 326 | 20250312 | 132300 | 1727965400 | 31850 | 31750 | 31850 | 31750 | 100 |
| 327 | 20250312 | 132200 | 1724788900 | 31750 | 31800 | 31850 | 31750 | 391 |
| 328 | 20250312 | 132100 | 1712352800 | 31750 | 31750 | 31750 | 31750 | 127 |
| 329 | 20250312 | 132000 | 1708320550 | 31800 | 31750 | 31800 | 31650 | 156 |
| 330 | 20250312 | 131900 | 1703372100 | 31650 | 31700 | 31800 | 31650 | 195 |
| 331 | 20250312 | 131800 | 1697181200 | 31650 | 31650 | 31750 | 31650 | 172 |
| 332 | 20250312 | 131700 | 1691734300 | 31800 | 31750 | 31800 | 31700 | 432 |
| 333 | 20250312 | 131600 | 1678016300 | 31650 | 31650 | 31650 | 31650 | 79 |
| 334 | 20250312 | 131500 | 1675515950 | 31650 | 31700 | 31700 | 31650 | 73 |
| 335 | 20250312 | 131400 | 1673204250 | 31650 | 31650 | 31750 | 31650 | 351 |
| 336 | 20250312 | 131300 | 1662066900 | 31650 | 31700 | 31750 | 31650 | 129 |
| 337 | 20250312 | 131200 | 1657980000 | 31750 | 31700 | 31750 | 31700 | 57 |
| 338 | 20250312 | 131100 | 1656172850 | 31750 | 31700 | 31750 | 31700 | 217 |
| 339 | 20250312 | 131000 | 1649289200 | 31700 | 31700 | 31750 | 31700 | 68 |
| 340 | 20250312 | 130900 | 1647133450 | 31700 | 31700 | 31750 | 31700 | 167 |
| 341 | 20250312 | 130800 | 1641835250 | 31700 | 31750 | 31750 | 31700 | 357 |
| 342 | 20250312 | 130700 | 1630518000 | 31700 | 31700 | 31750 | 31700 | 150 |
| 343 | 20250312 | 130600 | 1625761500 | 31700 | 31750 | 31750 | 31700 | 182 |
| 344 | 20250312 | 130500 | 1619986900 | 31700 | 31700 | 31700 | 31700 | 75 |
| 345 | 20250312 | 130400 | 1617609400 | 31750 | 31750 | 31750 | 31700 | 91 |
| 346 | 20250312 | 130300 | 1614723250 | 31700 | 31650 | 31700 | 31650 | 223 |
| 347 | 20250312 | 130200 | 1607658800 | 31650 | 31650 | 31650 | 31650 | 64 |
| 348 | 20250312 | 130100 | 1605633200 | 31650 | 31650 | 31650 | 31650 | 126 |
| 349 | 20250312 | 130000 | 1601645300 | 31650 | 31650 | 31650 | 31650 | 76 |
| 350 | 20250312 | 125900 | 1599239900 | 31650 | 31700 | 31700 | 31650 | 19 |
| 351 | 20250312 | 125800 | 1598637750 | 31700 | 31700 | 31700 | 31700 | 84 |
| 352 | 20250312 | 125700 | 1595974950 | 31700 | 31700 | 31700 | 31700 | 66 |
| 353 | 20250312 | 125600 | 1593882750 | 31650 | 31650 | 31650 | 31650 | 59 |
| 354 | 20250312 | 125500 | 1592015400 | 31650 | 31650 | 31650 | 31650 | 127 |
| 355 | 20250312 | 125400 | 1587995850 | 31750 | 31650 | 31750 | 31650 | 81 |
| 356 | 20250312 | 125300 | 1585431200 | 31650 | 31650 | 31650 | 31650 | 56 |
| 357 | 20250312 | 125200 | 1583658800 | 31750 | 31700 | 31750 | 31650 | 288 |
| 358 | 20250312 | 125100 | 1574532250 | 31600 | 31700 | 31700 | 31600 | 102 |
| 359 | 20250312 | 125000 | 1571301600 | 31650 | 31650 | 31700 | 31600 | 169 |
| 360 | 20250312 | 124900 | 1565955750 | 31650 | 31700 | 31700 | 31650 | 175 |
| 361 | 20250312 | 124800 | 1560410950 | 31700 | 31700 | 31700 | 31700 | 61 |
| 362 | 20250312 | 124700 | 1558477250 | 31700 | 31700 | 31700 | 31700 | 62 |
| 363 | 20250312 | 124600 | 1556511850 | 31700 | 31700 | 31700 | 31700 | 65 |
| 364 | 20250312 | 124500 | 1554451350 | 31700 | 31700 | 31700 | 31700 | 102 |
| 365 | 20250312 | 124400 | 1551217950 | 31700 | 31700 | 31700 | 31700 | 118 |
| 366 | 20250312 | 124300 | 1547477350 | 31650 | 31650 | 31650 | 31650 | 123 |
| 367 | 20250312 | 124200 | 1543584400 | 31650 | 31650 | 31650 | 31650 | 63 |
| 368 | 20250312 | 124100 | 1541590450 | 31700 | 31650 | 31700 | 31650 | 67 |
| 369 | 20250312 | 124000 | 1539469550 | 31650 | 31650 | 31700 | 31650 | 98 |
| 370 | 20250312 | 123900 | 1536366650 | 31650 | 31700 | 31700 | 31650 | 161 |
| 371 | 20250312 | 123800 | 1531266000 | 31650 | 31700 | 31700 | 31650 | 88 |
| 372 | 20250312 | 123700 | 1528480100 | 31700 | 31700 | 31700 | 31700 | 120 |
| 373 | 20250312 | 123600 | 1524676100 | 31700 | 31700 | 31700 | 31700 | 56 |
| 374 | 20250312 | 123500 | 1522900900 | 31600 | 31600 | 31600 | 31600 | 70 |
| 375 | 20250312 | 123400 | 1520688900 | 31650 | 31650 | 31650 | 31650 | 50 |
| 376 | 20250312 | 123300 | 1519106400 | 31650 | 31700 | 31700 | 31650 | 75 |
| 377 | 20250312 | 123200 | 1516732250 | 31650 | 31600 | 31700 | 31600 | 116 |
| 378 | 20250312 | 123100 | 1513063900 | 31650 | 31650 | 31650 | 31650 | 223 |
| 379 | 20250312 | 123000 | 1506005950 | 31650 | 31700 | 31700 | 31650 | 86 |
| 380 | 20250312 | 122900 | 1503280500 | 31700 | 31750 | 31750 | 31700 | 92 |
| 381 | 20250312 | 122800 | 1500363100 | 31700 | 31700 | 31700 | 31700 | 72 |
| 382 | 20250312 | 122700 | 1498080700 | 31700 | 31700 | 31700 | 31700 | 49 |
| 383 | 20250312 | 122600 | 1496527400 | 31700 | 31700 | 31750 | 31700 | 140 |
| 384 | 20250312 | 122500 | 1492088400 | 31750 | 31725 | 31750 | 31700 | 232 |
| 385 | 20250312 | 122400 | 1484725450 | 31700 | 31650 | 31700 | 31650 | 64 |
| 386 | 20250312 | 122300 | 1482699200 | 31700 | 31650 | 31700 | 31650 | 150 |
| 387 | 20250312 | 122200 | 1477949200 | 31650 | 31700 | 31700 | 31650 | 55 |
| 388 | 20250312 | 122100 | 1476208400 | 31650 | 31650 | 31650 | 31650 | 68 |
| 389 | 20250312 | 122000 | 1474056200 | 31600 | 31600 | 31600 | 31600 | 119 |
| 390 | 20250312 | 121900 | 1470295800 | 31700 | 31650 | 31700 | 31650 | 63 |
| 391 | 20250312 | 121800 | 1468301500 | 31650 | 31650 | 31650 | 31650 | 104 |
| 392 | 20250312 | 121700 | 1465009900 | 31650 | 31650 | 31650 | 31650 | 49 |
| 393 | 20250312 | 121600 | 1463459050 | 31600 | 31650 | 31650 | 31600 | 82 |
| 394 | 20250312 | 121500 | 1460864800 | 31650 | 31700 | 31700 | 31650 | 156 |
| 395 | 20250312 | 121400 | 1455927350 | 31650 | 31650 | 31700 | 31650 | 169 |
| 396 | 20250312 | 121300 | 1450578050 | 31650 | 31700 | 31700 | 31650 | 133 |
| 397 | 20250312 | 121200 | 1446366300 | 31650 | 31700 | 31700 | 31650 | 54 |
| 398 | 20250312 | 121100 | 1444657150 | 31700 | 31700 | 31700 | 31650 | 68 |
| 399 | 20250312 | 121000 | 1442504850 | 31650 | 31700 | 31700 | 31650 | 66 |
| 400 | 20250312 | 120900 | 1440415650 | 31700 | 31700 | 31700 | 31700 | 61 |
| 401 | 20250312 | 120800 | 1438481950 | 31700 | 31700 | 31750 | 31700 | 192 |
| 402 | 20250312 | 120700 | 1432392300 | 31750 | 31750 | 31750 | 31700 | 74 |
| 403 | 20250312 | 120600 | 1430045400 | 31650 | 31650 | 31750 | 31650 | 94 |
| 404 | 20250312 | 120500 | 1427070000 | 31650 | 31650 | 31650 | 31650 | 49 |
| 405 | 20250312 | 120400 | 1425519150 | 31700 | 31700 | 31700 | 31650 | 146 |
| 406 | 20250312 | 120300 | 1420894400 | 31700 | 31700 | 31750 | 31700 | 158 |
| 407 | 20250312 | 120200 | 1415883850 | 31700 | 31700 | 31700 | 31700 | 190 |
| 408 | 20250312 | 120100 | 1409860850 | 31750 | 31750 | 31750 | 31700 | 93 |
| 409 | 20250312 | 120000 | 1406912350 | 31750 | 31700 | 31750 | 31650 | 81 |
| 410 | 20250312 | 115900 | 1404346000 | 31700 | 31650 | 31700 | 31650 | 131 |
| 411 | 20250312 | 115800 | 1400196850 | 31650 | 31700 | 31700 | 31650 | 102 |
| 412 | 20250312 | 115700 | 1396966600 | 31650 | 31650 | 31650 | 31650 | 145 |
| 413 | 20250312 | 115600 | 1392377350 | 31650 | 31650 | 31700 | 31650 | 172 |
| 414 | 20250312 | 115500 | 1386928500 | 31650 | 31650 | 31650 | 31650 | 54 |
| 415 | 20250312 | 115400 | 1385219400 | 31650 | 31700 | 31700 | 31650 | 90 |
| 416 | 20250312 | 115300 | 1382370000 | 31700 | 31650 | 31700 | 31650 | 50 |
| 417 | 20250312 | 115200 | 1380787400 | 31650 | 31650 | 31650 | 31650 | 85 |
| 418 | 20250312 | 115100 | 1378097150 | 31650 | 31650 | 31650 | 31650 | 146 |
| 419 | 20250312 | 115000 | 1373476250 | 31650 | 31700 | 31700 | 31650 | 77 |
| 420 | 20250312 | 114900 | 1371036000 | 31700 | 31700 | 31700 | 31700 | 74 |
| 421 | 20250312 | 114800 | 1368690200 | 31700 | 31700 | 31700 | 31700 | 397 |
| 422 | 20250312 | 114700 | 1356105300 | 31700 | 31700 | 31700 | 31700 | 66 |
| 423 | 20250312 | 114600 | 1354013100 | 31700 | 31700 | 31750 | 31700 | 340 |
| 424 | 20250312 | 114500 | 1343234100 | 31600 | 31600 | 31700 | 31600 | 145 |
| 425 | 20250312 | 114400 | 1338649650 | 31700 | 31650 | 31700 | 31650 | 500 |
| 426 | 20250312 | 114300 | 1322818000 | 31650 | 31650 | 31650 | 31650 | 57 |
| 427 | 20250312 | 114200 | 1321013950 | 31650 | 31600 | 31650 | 31600 | 74 |
| 428 | 20250312 | 114100 | 1318674950 | 31650 | 31650 | 31650 | 31650 | 59 |
| 429 | 20250312 | 114000 | 1316807600 | 31650 | 31650 | 31650 | 31600 | 363 |
| 430 | 20250312 | 113900 | 1305326500 | 31650 | 31700 | 31700 | 31650 | 472 |
| 431 | 20250312 | 113800 | 1290385250 | 31650 | 31700 | 31700 | 31650 | 54 |
| 432 | 20250312 | 113700 | 1288676100 | 31650 | 31650 | 31650 | 31650 | 62 |
| 433 | 20250312 | 113600 | 1286713800 | 31700 | 31650 | 31700 | 31650 | 80 |
| 434 | 20250312 | 113500 | 1284180750 | 31700 | 31700 | 31700 | 31650 | 273 |
| 435 | 20250312 | 113400 | 1275529900 | 31650 | 31700 | 31700 | 31650 | 57 |
| 436 | 20250312 | 113300 | 1273725800 | 31650 | 31650 | 31650 | 31650 | 120 |
| 437 | 20250312 | 113200 | 1269927800 | 31700 | 31650 | 31700 | 31650 | 71 |
| 438 | 20250312 | 113100 | 1267680600 | 31650 | 31650 | 31650 | 31650 | 50 |
| 439 | 20250312 | 113000 | 1266098100 | 31700 | 31700 | 31700 | 31700 | 32 |
| 440 | 20250312 | 112900 | 1265083700 | 31700 | 31700 | 31700 | 31700 | 54 |
| 441 | 20250312 | 112800 | 1263371900 | 31700 | 31700 | 31700 | 31700 | 162 |
| 442 | 20250312 | 112700 | 1258236500 | 31700 | 31700 | 31750 | 31700 | 134 |
| 443 | 20250312 | 112600 | 1253987600 | 31700 | 31650 | 31700 | 31650 | 654 |
| 444 | 20250312 | 112500 | 1233261200 | 31650 | 31650 | 31650 | 31650 | 60 |
| 445 | 20250312 | 112400 | 1231362200 | 31700 | 31650 | 31700 | 31650 | 142 |
| 446 | 20250312 | 112300 | 1226867850 | 31600 | 31600 | 31600 | 31600 | 72 |
| 447 | 20250312 | 112200 | 1224592650 | 31600 | 31600 | 31650 | 31600 | 136 |
| 448 | 20250312 | 112100 | 1220294050 | 31650 | 31600 | 31650 | 31600 | 53 |
| 449 | 20250312 | 112000 | 1218619200 | 31600 | 31650 | 31650 | 31600 | 212 |
| 450 | 20250312 | 111900 | 1211919400 | 31600 | 31650 | 31700 | 31600 | 75 |
| 451 | 20250312 | 111800 | 1209547350 | 31600 | 31600 | 31600 | 31600 | 100 |
| 452 | 20250312 | 111700 | 1206387350 | 31600 | 31650 | 31650 | 31600 | 115 |
| 453 | 20250312 | 111600 | 1202752350 | 31600 | 31600 | 31650 | 31600 | 152 |
| 454 | 20250312 | 111500 | 1197949000 | 31650 | 31650 | 31650 | 31650 | 51 |
| 455 | 20250312 | 111400 | 1196334850 | 31600 | 31600 | 31600 | 31600 | 49 |
| 456 | 20250312 | 111300 | 1194786450 | 31600 | 31600 | 31600 | 31600 | 64 |
| 457 | 20250312 | 111200 | 1192764050 | 31600 | 31600 | 31600 | 31600 | 142 |
| 458 | 20250312 | 111100 | 1188276850 | 31600 | 31700 | 31700 | 31600 | 83 |
| 459 | 20250312 | 111000 | 1185653150 | 31650 | 31650 | 31650 | 31600 | 179 |
| 460 | 20250312 | 110900 | 1179990900 | 31650 | 31650 | 31650 | 31650 | 57 |
| 461 | 20250312 | 110800 | 1178186850 | 31650 | 31650 | 31650 | 31650 | 86 |
| 462 | 20250312 | 110700 | 1175464950 | 31650 | 31650 | 31650 | 31650 | 96 |
| 463 | 20250312 | 110600 | 1172426550 | 31650 | 31650 | 31650 | 31650 | 68 |
| 464 | 20250312 | 110500 | 1170274350 | 31700 | 31650 | 31700 | 31650 | 157 |
| 465 | 20250312 | 110400 | 1165300050 | 31650 | 31600 | 31700 | 31600 | 260 |
| 466 | 20250312 | 110300 | 1157071000 | 31700 | 31650 | 31700 | 31600 | 373 |
| 467 | 20250312 | 110200 | 1145279950 | 31650 | 31650 | 31650 | 31600 | 117 |
| 468 | 20250312 | 110100 | 1141582200 | 31650 | 31700 | 31700 | 31650 | 180 |
| 469 | 20250312 | 110000 | 1135885075 | 31650 | 31650 | 31675 | 31650 | 131 |
| 470 | 20250312 | 105900 | 1131738800 | 31650 | 31650 | 31700 | 31650 | 149 |
| 471 | 20250312 | 105800 | 1127022750 | 31650 | 31700 | 31700 | 31650 | 151 |
| 472 | 20250312 | 105700 | 1122243300 | 31700 | 31650 | 31700 | 31650 | 156 |
| 473 | 20250312 | 105600 | 1117300900 | 31650 | 31650 | 31650 | 31650 | 63 |
| 474 | 20250312 | 105500 | 1115306950 | 31700 | 31700 | 31700 | 31650 | 508 |
| 475 | 20250312 | 105400 | 1099219250 | 31650 | 31600 | 31700 | 31600 | 194 |
| 476 | 20250312 | 105300 | 1093079650 | 31600 | 31600 | 31600 | 31600 | 482 |
| 477 | 20250312 | 105200 | 1077848450 | 31600 | 31650 | 31650 | 31600 | 268 |
| 478 | 20250312 | 105100 | 1069377050 | 31600 | 31700 | 31700 | 31600 | 370 |
| 479 | 20250312 | 105000 | 1057664150 | 31750 | 31700 | 31750 | 31700 | 54 |
| 480 | 20250312 | 104900 | 1055952300 | 31700 | 31650 | 31700 | 31650 | 122 |
| 481 | 20250312 | 104800 | 1052089900 | 31650 | 31700 | 31700 | 31650 | 49 |
| 482 | 20250312 | 104700 | 1050539000 | 31650 | 31650 | 31650 | 31650 | 120 |
| 483 | 20250312 | 104600 | 1046741000 | 31700 | 31650 | 31700 | 31650 | 736 |
| 484 | 20250312 | 104500 | 1023445400 | 31650 | 31650 | 31650 | 31650 | 59 |
| 485 | 20250312 | 104400 | 1021578050 | 31700 | 31700 | 31700 | 31700 | 93 |
| 486 | 20250312 | 104300 | 1018629950 | 31700 | 31700 | 31700 | 31700 | 51 |
| 487 | 20250312 | 104200 | 1017013250 | 31700 | 31800 | 31800 | 31700 | 63 |
| 488 | 20250312 | 104100 | 1015016050 | 31700 | 31700 | 31700 | 31650 | 165 |
| 489 | 20250312 | 104000 | 1009786550 | 31700 | 31700 | 31700 | 31700 | 5055 |
| 490 | 20250312 | 103900 | 849543050 | 31700 | 31700 | 31700 | 31700 | 61 |
| 491 | 20250312 | 103800 | 847609350 | 31700 | 31700 | 31700 | 31700 | 59 |
| 492 | 20250312 | 103700 | 845739050 | 31700 | 31700 | 31700 | 31700 | 68 |
| 493 | 20250312 | 103600 | 843583450 | 31700 | 31750 | 31750 | 31700 | 87 |
| 494 | 20250312 | 103500 | 840825350 | 31750 | 31750 | 31750 | 31750 | 796 |
| 495 | 20250312 | 103400 | 815552350 | 31750 | 31800 | 31800 | 31750 | 387 |
| 496 | 20250312 | 103300 | 803264500 | 31800 | 31750 | 31800 | 31750 | 56 |
| 497 | 20250312 | 103200 | 801486450 | 31750 | 31750 | 31750 | 31750 | 101 |
| 498 | 20250312 | 103100 | 798279700 | 31750 | 31800 | 31800 | 31750 | 25 |
| 499 | 20250312 | 103000 | 797485850 | 31800 | 31800 | 31800 | 31800 | 903 |
| 500 | 20250312 | 102900 | 768770450 | 31800 | 31800 | 31850 | 31800 | 120 |
| 501 | 20250312 | 102800 | 764954250 | 31800 | 31850 | 31850 | 31800 | 81 |
| 502 | 20250312 | 102700 | 762376100 | 31850 | 31850 | 31850 | 31850 | 114 |
| 503 | 20250312 | 102600 | 758745200 | 31850 | 31850 | 31850 | 31850 | 51 |
| 504 | 20250312 | 102500 | 757120850 | 31850 | 31850 | 31850 | 31850 | 67 |
| 505 | 20250312 | 102400 | 754986900 | 31800 | 31850 | 31850 | 31800 | 81 |
| 506 | 20250312 | 102300 | 752409750 | 31800 | 31950 | 31950 | 31800 | 134 |
| 507 | 20250312 | 102200 | 748148050 | 31950 | 31800 | 31950 | 31800 | 79 |
| 508 | 20250312 | 102100 | 745634000 | 31950 | 31850 | 31950 | 31800 | 1057 |
| 509 | 20250312 | 102000 | 711924450 | 31800 | 31700 | 31800 | 31700 | 98 |
| 510 | 20250312 | 101900 | 708814850 | 31700 | 31750 | 31750 | 31700 | 358 |
| 511 | 20250312 | 101800 | 697462400 | 31750 | 31800 | 31850 | 31750 | 1006 |
| 512 | 20250312 | 101700 | 665473300 | 31800 | 31800 | 31800 | 31800 | 70 |
| 513 | 20250312 | 101600 | 663247300 | 31900 | 31900 | 31900 | 31800 | 361 |
| 514 | 20250312 | 101500 | 651744950 | 31900 | 31900 | 31900 | 31850 | 127 |
| 515 | 20250312 | 101400 | 647697150 | 31850 | 31900 | 31900 | 31850 | 60 |
| 516 | 20250312 | 101300 | 645785650 | 31850 | 31850 | 31850 | 31850 | 60 |
| 517 | 20250312 | 101200 | 643874650 | 31850 | 31800 | 31850 | 31800 | 466 |
| 518 | 20250312 | 101100 | 629035550 | 31850 | 31850 | 31850 | 31850 | 20 |
| 519 | 20250312 | 101000 | 628398550 | 31850 | 31750 | 31850 | 31750 | 115 |
| 520 | 20250312 | 100900 | 624741100 | 31800 | 31800 | 31800 | 31800 | 142 |
| 521 | 20250312 | 100800 | 620225500 | 31800 | 31850 | 31850 | 31800 | 775 |
| 522 | 20250312 | 100700 | 595547800 | 31850 | 31850 | 31850 | 31850 | 1 |
| 523 | 20250312 | 100600 | 595515950 | 31850 | 31850 | 31850 | 31850 | 17 |
| 524 | 20250312 | 100500 | 594974500 | 31850 | 31850 | 31850 | 31850 | 45 |
| 525 | 20250312 | 100400 | 593541250 | 31850 | 31800 | 31850 | 31800 | 763 |
| 526 | 20250312 | 100300 | 569264200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 527 | 20250312 | 100200 | 569264200 | 31750 | 31750 | 31750 | 31750 | 57 |
| 528 | 20250312 | 100100 | 567454450 | 31750 | 31750 | 31750 | 31750 | 177 |
| 529 | 20250312 | 100000 | 561834700 | 31750 | 31700 | 31750 | 31700 | 53 |
| 530 | 20250312 | 095900 | 560154050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 531 | 20250312 | 095800 | 560154050 | 31650 | 31650 | 31650 | 31650 | 1 |
| 532 | 20250312 | 095700 | 560122400 | 31650 | 31800 | 31800 | 31650 | 377 |
| 533 | 20250312 | 095600 | 548179400 | 31800 | 31750 | 31800 | 31750 | 449 |
| 534 | 20250312 | 095500 | 533923100 | 31700 | 31700 | 31700 | 31700 | 121 |
| 535 | 20250312 | 095400 | 530087400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 536 | 20250312 | 095300 | 530087400 | 31750 | 31650 | 31750 | 31650 | 61 |
| 537 | 20250312 | 095200 | 528152800 | 31600 | 31700 | 31700 | 31600 | 2208 |
| 538 | 20250312 | 095100 | 458318000 | 31700 | 31750 | 31750 | 31700 | 51 |
| 539 | 20250312 | 095000 | 456700950 | 31700 | 31750 | 31750 | 31700 | 22 |
| 540 | 20250312 | 094900 | 456003300 | 31700 | 31700 | 31700 | 31700 | 2 |
| 541 | 20250312 | 094800 | 455939900 | 31700 | 31700 | 31700 | 31700 | 73 |
| 542 | 20250312 | 094700 | 453625800 | 31700 | 31700 | 31700 | 31700 | 9 |
| 543 | 20250312 | 094600 | 453340500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 544 | 20250312 | 094500 | 453340500 | 31700 | 31700 | 31700 | 31700 | 156 |
| 545 | 20250312 | 094400 | 448395300 | 31700 | 31700 | 31700 | 31650 | 217 |
| 546 | 20250312 | 094300 | 441518450 | 31750 | 31700 | 31750 | 31700 | 2 |
| 547 | 20250312 | 094200 | 441455000 | 31700 | 31750 | 31750 | 31700 | 293 |
| 548 | 20250312 | 094100 | 432157250 | 31750 | 31700 | 31750 | 31700 | 240 |
| 549 | 20250312 | 094000 | 424547550 | 31750 | 31750 | 31750 | 31750 | 299 |
| 550 | 20250312 | 093900 | 415054300 | 31800 | 31800 | 31850 | 31800 | 238 |
| 551 | 20250312 | 093800 | 407484900 | 31800 | 31800 | 31800 | 31800 | 153 |
| 552 | 20250312 | 093700 | 402619500 | 31800 | 31750 | 31800 | 31750 | 78 |
| 553 | 20250312 | 093600 | 400141300 | 31800 | 31800 | 31800 | 31800 | 32 |
| 554 | 20250312 | 093500 | 399123700 | 31800 | 31800 | 31800 | 31800 | 117 |
| 555 | 20250312 | 093400 | 395403100 | 31750 | 31750 | 31750 | 31750 | 44 |
| 556 | 20250312 | 093300 | 394006100 | 31750 | 31800 | 31800 | 31750 | 45 |
| 557 | 20250312 | 093200 | 392577000 | 31750 | 31750 | 31800 | 31750 | 166 |
| 558 | 20250312 | 093100 | 387306450 | 31750 | 31750 | 31750 | 31750 | 4 |
| 559 | 20250312 | 093000 | 387179450 | 31750 | 31750 | 31800 | 31700 | 113 |
| 560 | 20250312 | 092900 | 383592450 | 31700 | 31800 | 31800 | 31700 | 682 |
| 561 | 20250312 | 092800 | 361965100 | 31800 | 31800 | 31800 | 31800 | 3 |
| 562 | 20250312 | 092700 | 361869700 | 31800 | 31800 | 31800 | 31800 | 14 |
| 563 | 20250312 | 092600 | 361424500 | 31800 | 31750 | 31850 | 31750 | 332 |
| 564 | 20250312 | 092500 | 350868400 | 31750 | 31750 | 31750 | 31700 | 1094 |
| 565 | 20250312 | 092400 | 316141050 | 31750 | 31750 | 31750 | 31700 | 1024 |
| 566 | 20250312 | 092300 | 283661450 | 31800 | 31800 | 31800 | 31800 | 49 |
| 567 | 20250312 | 092200 | 282103250 | 31800 | 31700 | 31800 | 31650 | 533 |
| 568 | 20250312 | 092100 | 265190550 | 31700 | 31700 | 31700 | 31700 | 6 |
| 569 | 20250312 | 092000 | 265000350 | 31700 | 31600 | 31700 | 31600 | 855 |
| 570 | 20250312 | 091900 | 237946450 | 31600 | 31600 | 31600 | 31600 | 879 |
| 571 | 20250312 | 091800 | 210170050 | 31600 | 31650 | 31650 | 31550 | 1208 |
| 572 | 20250312 | 091700 | 171995850 | 31600 | 31650 | 31650 | 31600 | 39 |
| 573 | 20250312 | 091600 | 170762250 | 31600 | 31650 | 31650 | 31600 | 57 |
| 574 | 20250312 | 091500 | 168960500 | 31650 | 31650 | 31650 | 31650 | 27 |
| 575 | 20250312 | 091400 | 168105950 | 31600 | 31600 | 31600 | 31600 | 69 |
| 576 | 20250312 | 091300 | 165925550 | 31600 | 31650 | 31650 | 31600 | 13 |
| 577 | 20250312 | 091200 | 165514250 | 31650 | 31600 | 31650 | 31550 | 78 |
| 578 | 20250312 | 091100 | 163051700 | 31550 | 31500 | 31550 | 31500 | 717 |
| 579 | 20250312 | 091000 | 140464550 | 31500 | 31500 | 31550 | 31500 | 222 |
| 580 | 20250312 | 090900 | 133471100 | 31500 | 31600 | 31600 | 31500 | 1294 |
| 581 | 20250312 | 090800 | 92629100 | 31600 | 31600 | 31750 | 31600 | 26 |
| 582 | 20250312 | 090700 | 91806250 | 31600 | 31600 | 31750 | 31600 | 172 |
| 583 | 20250312 | 090600 | 86369350 | 31600 | 31600 | 31600 | 31600 | 18 |
| 584 | 20250312 | 090500 | 85800550 | 31850 | 31650 | 31850 | 31650 | 384 |
| 585 | 20250312 | 090400 | 73608450 | 31650 | 31650 | 31650 | 31650 | 38 |
| 586 | 20250312 | 090300 | 72405750 | 31650 | 31550 | 31650 | 31550 | 222 |
| 587 | 20250312 | 090200 | 65391300 | 31550 | 31650 | 31650 | 31550 | 392 |
| 588 | 20250312 | 090100 | 53008400 | 31650 | 31750 | 31800 | 31650 | 848 |
| 589 | 20250312 | 090000 | 26165000 | 31750 | 31850 | 31850 | 31700 | 822 |