32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 3 | 20250313 | 183100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20250313 | 183000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20250313 | 182900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20250313 | 182800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20250313 | 182700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20250313 | 182600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20250313 | 182500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20250313 | 182400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20250313 | 182300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20250313 | 182200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20250313 | 182100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20250313 | 182000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20250313 | 181900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20250313 | 181800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20250313 | 181700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20250313 | 181600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20250313 | 181500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20250313 | 181400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20250313 | 181300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20250313 | 181200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20250313 | 181100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20250313 | 181000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20250313 | 180900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20250313 | 180800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20250313 | 180700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20250313 | 180600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20250313 | 180500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20250313 | 180400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20250313 | 180300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20250313 | 180200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 33 | 20250313 | 180100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20250313 | 180000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20250313 | 175900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20250313 | 175800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20250313 | 175700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20250313 | 175600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20250313 | 175500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20250313 | 175400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20250313 | 175300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20250313 | 175200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20250313 | 175100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20250313 | 175000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20250313 | 174900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20250313 | 174800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20250313 | 174700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20250313 | 174600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20250313 | 174500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20250313 | 174400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20250313 | 174300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20250313 | 174200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20250313 | 174100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20250313 | 174000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20250313 | 173900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20250313 | 173800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20250313 | 173700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20250313 | 173600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20250313 | 173500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20250313 | 173400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20250313 | 173300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20250313 | 173200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 63 | 20250313 | 173100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20250313 | 173000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20250313 | 172900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20250313 | 172800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20250313 | 172700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20250313 | 172600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20250313 | 172500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20250313 | 172400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20250313 | 172300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20250313 | 172200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20250313 | 172100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20250313 | 172000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20250313 | 171900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20250313 | 171800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20250313 | 171700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20250313 | 171600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20250313 | 171500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20250313 | 171400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20250313 | 171300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20250313 | 171200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20250313 | 171100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20250313 | 171000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20250313 | 170900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20250313 | 170800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20250313 | 170700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20250313 | 170600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20250313 | 170500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20250313 | 170400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20250313 | 170300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20250313 | 170200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 93 | 20250313 | 170100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20250313 | 170000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20250313 | 165900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20250313 | 165800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20250313 | 165700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20250313 | 165600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20250313 | 165500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20250313 | 165400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20250313 | 165300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20250313 | 165200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20250313 | 165100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20250313 | 165000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20250313 | 164900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20250313 | 164800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20250313 | 164700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20250313 | 164600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20250313 | 164500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20250313 | 164400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20250313 | 164300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20250313 | 164200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20250313 | 164100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20250313 | 164000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20250313 | 163900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20250313 | 163800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20250313 | 163700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20250313 | 163600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20250313 | 163500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20250313 | 163400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20250313 | 163300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20250313 | 163200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 123 | 20250313 | 163100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20250313 | 163000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20250313 | 162900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20250313 | 162800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20250313 | 162700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20250313 | 162600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20250313 | 162500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20250313 | 162400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20250313 | 162300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20250313 | 162200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20250313 | 162100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20250313 | 162000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20250313 | 161900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20250313 | 161800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20250313 | 161700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20250313 | 161600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20250313 | 161500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20250313 | 161400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20250313 | 161300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20250313 | 161200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20250313 | 161100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20250313 | 161000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20250313 | 160900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20250313 | 160800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20250313 | 160700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20250313 | 160600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20250313 | 160500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20250313 | 160400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20250313 | 160300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20250313 | 160200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 153 | 20250313 | 160100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20250313 | 160000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20250313 | 155900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20250313 | 155800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20250313 | 155700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20250313 | 155600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20250313 | 155500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20250313 | 155400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20250313 | 155300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20250313 | 155200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20250313 | 155100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20250313 | 155000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20250313 | 154900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20250313 | 154800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20250313 | 154700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20250313 | 154600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20250313 | 154500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20250313 | 154400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20250313 | 154300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20250313 | 154200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20250313 | 154100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20250313 | 154000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20250313 | 153900 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20250313 | 153800 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20250313 | 153700 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20250313 | 153600 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20250313 | 153500 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20250313 | 153400 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20250313 | 153300 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20250313 | 153200 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 183 | 20250313 | 153100 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20250313 | 153000 | 65446237425 | 45650 | 45650 | 45650 | 45650 | 106517 |
| 185 | 20250313 | 152900 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 186 | 20250313 | 152800 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 187 | 20250313 | 152700 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 188 | 20250313 | 152600 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 189 | 20250313 | 152500 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 190 | 20250313 | 152400 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 191 | 20250313 | 152300 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 192 | 20250313 | 152200 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 193 | 20250313 | 152100 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 194 | 20250313 | 152000 | 60583736375 | 45700 | 45700 | 45700 | 45700 | 0 |
| 195 | 20250313 | 151900 | 60583736375 | 45700 | 45900 | 45950 | 45700 | 4882 |
| 196 | 20250313 | 151800 | 60359952125 | 45900 | 45950 | 46000 | 45900 | 3636 |
| 197 | 20250313 | 151700 | 60192906200 | 46000 | 46000 | 46000 | 45950 | 1296 |
| 198 | 20250313 | 151600 | 60133310825 | 46000 | 45800 | 46050 | 45800 | 5461 |
| 199 | 20250313 | 151500 | 59882333325 | 45800 | 45900 | 45900 | 45750 | 2015 |
| 200 | 20250313 | 151400 | 59789949625 | 45900 | 46000 | 46050 | 45800 | 5610 |
| 201 | 20250313 | 151300 | 59532202675 | 46000 | 45750 | 46000 | 45750 | 6886 |
| 202 | 20250313 | 151200 | 59216254925 | 45800 | 45750 | 45850 | 45750 | 2260 |
| 203 | 20250313 | 151100 | 59112770825 | 45800 | 45700 | 45800 | 45700 | 3235 |
| 204 | 20250313 | 151000 | 58964794025 | 45700 | 45700 | 45750 | 45700 | 1335 |
| 205 | 20250313 | 150900 | 58903768775 | 45750 | 45800 | 45800 | 45700 | 1277 |
| 206 | 20250313 | 150800 | 58845384875 | 45750 | 45850 | 45850 | 45750 | 1999 |
| 207 | 20250313 | 150700 | 58753878975 | 45800 | 45800 | 45850 | 45750 | 2350 |
| 208 | 20250313 | 150600 | 58646263925 | 45800 | 45750 | 45800 | 45750 | 827 |
| 209 | 20250313 | 150500 | 58608409525 | 45700 | 45700 | 45800 | 45650 | 1899 |
| 210 | 20250313 | 150400 | 58521599275 | 45700 | 45750 | 45900 | 45650 | 1039 |
| 211 | 20250313 | 150300 | 58474094525 | 45700 | 45600 | 45750 | 45550 | 6293 |
| 212 | 20250313 | 150200 | 58187046875 | 45600 | 45750 | 45750 | 45600 | 2717 |
| 213 | 20250313 | 150100 | 58062978100 | 45750 | 45850 | 45900 | 45750 | 3612 |
| 214 | 20250313 | 150000 | 57897530350 | 45900 | 45900 | 45950 | 45850 | 1722 |
| 215 | 20250313 | 145900 | 57818489975 | 45900 | 45850 | 46000 | 45850 | 2991 |
| 216 | 20250313 | 145800 | 57681132575 | 45850 | 45900 | 45900 | 45850 | 612 |
| 217 | 20250313 | 145700 | 57653070825 | 45900 | 45900 | 45950 | 45850 | 1852 |
| 218 | 20250313 | 145600 | 57568092775 | 45900 | 45800 | 45900 | 45800 | 1373 |
| 219 | 20250313 | 145500 | 57505141325 | 45800 | 45700 | 45850 | 45700 | 1161 |
| 220 | 20250313 | 145400 | 57452025700 | 45750 | 45650 | 45750 | 45650 | 1137 |
| 221 | 20250313 | 145300 | 57400052100 | 45650 | 45550 | 45650 | 45550 | 4449 |
| 222 | 20250313 | 145200 | 57197084250 | 45550 | 45600 | 45650 | 45550 | 2513 |
| 223 | 20250313 | 145100 | 57082488800 | 45600 | 45600 | 45650 | 45600 | 865 |
| 224 | 20250313 | 145000 | 57043034325 | 45650 | 45650 | 45650 | 45600 | 533 |
| 225 | 20250313 | 144900 | 57018718900 | 45600 | 45700 | 45750 | 45600 | 823 |
| 226 | 20250313 | 144800 | 56981127550 | 45700 | 45650 | 45750 | 45600 | 4832 |
| 227 | 20250313 | 144700 | 56760496100 | 45650 | 45750 | 45750 | 45650 | 1792 |
| 228 | 20250313 | 144600 | 56678599325 | 45750 | 45650 | 45750 | 45600 | 709 |
| 229 | 20250313 | 144500 | 56646204275 | 45600 | 45850 | 46000 | 45600 | 3940 |
| 230 | 20250313 | 144400 | 56466008125 | 45850 | 45875 | 45900 | 45800 | 3357 |
| 231 | 20250313 | 144300 | 56312066200 | 45850 | 46000 | 46000 | 45850 | 2168 |
| 232 | 20250313 | 144200 | 56212478925 | 46050 | 45800 | 46100 | 45800 | 4211 |
| 233 | 20250313 | 144100 | 56019159350 | 45800 | 45850 | 45900 | 45750 | 3909 |
| 234 | 20250313 | 144000 | 55840104250 | 45900 | 45900 | 46000 | 45700 | 5781 |
| 235 | 20250313 | 143900 | 55575167425 | 45950 | 46250 | 46350 | 45950 | 5633 |
| 236 | 20250313 | 143800 | 55315127475 | 46400 | 46350 | 46650 | 46050 | 13872 |
| 237 | 20250313 | 143700 | 54672240825 | 46300 | 45600 | 46300 | 45600 | 13712 |
| 238 | 20250313 | 143600 | 54041111875 | 45650 | 45550 | 45700 | 45550 | 1347 |
| 239 | 20250313 | 143500 | 53979681825 | 45600 | 45500 | 45600 | 45500 | 2182 |
| 240 | 20250313 | 143400 | 53880285125 | 45500 | 45500 | 45550 | 45450 | 1096 |
| 241 | 20250313 | 143300 | 53830427975 | 45500 | 45550 | 45550 | 45500 | 814 |
| 242 | 20250313 | 143200 | 53793377425 | 45500 | 45600 | 45650 | 45450 | 2419 |
| 243 | 20250313 | 143100 | 53683173250 | 45600 | 45600 | 45700 | 45600 | 4031 |
| 244 | 20250313 | 143000 | 53499232900 | 45650 | 45600 | 45650 | 45550 | 1969 |
| 245 | 20250313 | 142900 | 53409398900 | 45600 | 45650 | 45650 | 45550 | 1874 |
| 246 | 20250313 | 142800 | 53323988750 | 45650 | 45600 | 45650 | 45550 | 1000 |
| 247 | 20250313 | 142700 | 53278358450 | 45650 | 45550 | 45650 | 45550 | 3000 |
| 248 | 20250313 | 142600 | 53141447450 | 45600 | 45450 | 45650 | 45400 | 5319 |
| 249 | 20250313 | 142500 | 52899297500 | 45450 | 45500 | 45500 | 45400 | 1426 |
| 250 | 20250313 | 142400 | 52834451325 | 45500 | 45350 | 45500 | 45350 | 4868 |
| 251 | 20250313 | 142300 | 52613393425 | 45300 | 45200 | 45350 | 45150 | 4524 |
| 252 | 20250313 | 142200 | 52408725725 | 45250 | 45200 | 45250 | 45150 | 5647 |
| 253 | 20250313 | 142100 | 52153414925 | 45200 | 45100 | 45200 | 45100 | 3645 |
| 254 | 20250313 | 142000 | 51988949175 | 45150 | 45250 | 45250 | 45100 | 4875 |
| 255 | 20250313 | 141900 | 51768765925 | 45200 | 45200 | 45250 | 45200 | 2786 |
| 256 | 20250313 | 141800 | 51642827250 | 45200 | 45250 | 45300 | 45200 | 2018 |
| 257 | 20250313 | 141700 | 51551598600 | 45250 | 45300 | 45300 | 45250 | 2061 |
| 258 | 20250313 | 141600 | 51458322575 | 45325 | 45350 | 45350 | 45300 | 1019 |
| 259 | 20250313 | 141500 | 51412151800 | 45350 | 45350 | 45400 | 45300 | 1460 |
| 260 | 20250313 | 141400 | 51345959750 | 45350 | 45350 | 45400 | 45350 | 2200 |
| 261 | 20250313 | 141300 | 51246151750 | 45400 | 45250 | 45400 | 45250 | 1897 |
| 262 | 20250313 | 141200 | 51160199300 | 45250 | 45250 | 45300 | 45200 | 2313 |
| 263 | 20250313 | 141100 | 51055538650 | 45200 | 45250 | 45300 | 45150 | 4582 |
| 264 | 20250313 | 141000 | 50848371675 | 45250 | 45300 | 45350 | 45250 | 4293 |
| 265 | 20250313 | 140900 | 50653947700 | 45350 | 45350 | 45400 | 45300 | 1636 |
| 266 | 20250313 | 140800 | 50579772100 | 45350 | 45450 | 45450 | 45350 | 2054 |
| 267 | 20250313 | 140700 | 50486526750 | 45450 | 45450 | 45450 | 45400 | 1282 |
| 268 | 20250313 | 140600 | 50428315750 | 45400 | 45400 | 45450 | 45400 | 875 |
| 269 | 20250313 | 140500 | 50388573650 | 45400 | 45450 | 45500 | 45400 | 6012 |
| 270 | 20250313 | 140400 | 50115571400 | 45400 | 45550 | 45550 | 45400 | 3551 |
| 271 | 20250313 | 140300 | 49954091450 | 45550 | 45550 | 45550 | 45500 | 804 |
| 272 | 20250313 | 140200 | 49917504300 | 45550 | 45500 | 45650 | 45450 | 6603 |
| 273 | 20250313 | 140100 | 49616940450 | 45500 | 45500 | 45500 | 45450 | 1269 |
| 274 | 20250313 | 140000 | 49559251600 | 45500 | 45400 | 45500 | 45400 | 4223 |
| 275 | 20250313 | 135900 | 49367147400 | 45450 | 45400 | 45500 | 45350 | 4028 |
| 276 | 20250313 | 135800 | 49184240150 | 45400 | 45450 | 45500 | 45350 | 6781 |
| 277 | 20250313 | 135700 | 48875956500 | 45500 | 45450 | 45500 | 45400 | 3144 |
| 278 | 20250313 | 135600 | 48733055200 | 45450 | 45400 | 45450 | 45400 | 706 |
| 279 | 20250313 | 135500 | 48700995675 | 45450 | 45400 | 45450 | 45400 | 853 |
| 280 | 20250313 | 135400 | 48662255275 | 45450 | 45400 | 45450 | 45400 | 613 |
| 281 | 20250313 | 135300 | 48634418925 | 45450 | 45400 | 45450 | 45350 | 1977 |
| 282 | 20250313 | 135200 | 48544673050 | 45400 | 45400 | 45400 | 45300 | 1707 |
| 283 | 20250313 | 135100 | 48467273225 | 45400 | 45400 | 45450 | 45400 | 1339 |
| 284 | 20250313 | 135000 | 48406461575 | 45450 | 45400 | 45450 | 45400 | 692 |
| 285 | 20250313 | 134900 | 48375026225 | 45400 | 45450 | 45500 | 45400 | 529 |
| 286 | 20250313 | 134800 | 48350982775 | 45450 | 45450 | 45500 | 45400 | 2048 |
| 287 | 20250313 | 134700 | 48257918425 | 45400 | 45300 | 45450 | 45300 | 2640 |
| 288 | 20250313 | 134600 | 48138164275 | 45300 | 45300 | 45350 | 45300 | 675 |
| 289 | 20250313 | 134500 | 48107581525 | 45300 | 45350 | 45375 | 45250 | 6682 |
| 290 | 20250313 | 134400 | 47804831675 | 45400 | 45400 | 45450 | 45350 | 2911 |
| 291 | 20250313 | 134300 | 47672723200 | 45425 | 45400 | 45450 | 45400 | 895 |
| 292 | 20250313 | 134200 | 47632079800 | 45450 | 45550 | 45600 | 45400 | 6082 |
| 293 | 20250313 | 134100 | 47355388900 | 45550 | 45550 | 45600 | 45550 | 1128 |
| 294 | 20250313 | 134000 | 47304001950 | 45550 | 45550 | 45600 | 45500 | 3119 |
| 295 | 20250313 | 133900 | 47161940800 | 45550 | 45500 | 45550 | 45450 | 2586 |
| 296 | 20250313 | 133800 | 47044315550 | 45500 | 45550 | 45550 | 45500 | 3329 |
| 297 | 20250313 | 133700 | 46892820975 | 45550 | 45500 | 45550 | 45500 | 724 |
| 298 | 20250313 | 133600 | 46859862075 | 45550 | 45500 | 45550 | 45500 | 812 |
| 299 | 20250313 | 133500 | 46822911400 | 45500 | 45500 | 45550 | 45500 | 413 |
| 300 | 20250313 | 133400 | 46804115675 | 45550 | 45450 | 45550 | 45450 | 1513 |
| 301 | 20250313 | 133300 | 46735291325 | 45500 | 45500 | 45550 | 45450 | 3568 |
| 302 | 20250313 | 133200 | 46572971100 | 45500 | 45500 | 45550 | 45450 | 3578 |
| 303 | 20250313 | 133100 | 46410167875 | 45500 | 45550 | 45600 | 45500 | 783 |
| 304 | 20250313 | 133000 | 46374505875 | 45550 | 45600 | 45600 | 45550 | 3414 |
| 305 | 20250313 | 132900 | 46218987525 | 45600 | 45600 | 45650 | 45550 | 3985 |
| 306 | 20250313 | 132800 | 46037335425 | 45650 | 45650 | 45700 | 45650 | 2678 |
| 307 | 20250313 | 132700 | 45915069575 | 45650 | 45650 | 45675 | 45650 | 801 |
| 308 | 20250313 | 132600 | 45878502025 | 45700 | 45700 | 45700 | 45650 | 940 |
| 309 | 20250313 | 132500 | 45835569475 | 45700 | 45650 | 45700 | 45650 | 484 |
| 310 | 20250313 | 132400 | 45813467525 | 45700 | 45650 | 45700 | 45650 | 733 |
| 311 | 20250313 | 132300 | 45779997375 | 45650 | 45650 | 45700 | 45650 | 2379 |
| 312 | 20250313 | 132200 | 45671382275 | 45700 | 45700 | 45700 | 45650 | 217 |
| 313 | 20250313 | 132100 | 45661468175 | 45700 | 45700 | 45700 | 45650 | 1192 |
| 314 | 20250313 | 132000 | 45607028175 | 45650 | 45700 | 45700 | 45650 | 789 |
| 315 | 20250313 | 131900 | 45571002900 | 45650 | 45700 | 45700 | 45650 | 483 |
| 316 | 20250313 | 131800 | 45548942275 | 45700 | 45750 | 45750 | 45650 | 811 |
| 317 | 20250313 | 131700 | 45511875775 | 45750 | 45700 | 45800 | 45600 | 5494 |
| 318 | 20250313 | 131600 | 45261069375 | 45750 | 45850 | 45850 | 45700 | 1176 |
| 319 | 20250313 | 131500 | 45207236575 | 45800 | 45850 | 45850 | 45800 | 655 |
| 320 | 20250313 | 131400 | 45177225775 | 45850 | 45850 | 45850 | 45800 | 238 |
| 321 | 20250313 | 131300 | 45166318625 | 45800 | 45750 | 45850 | 45700 | 4391 |
| 322 | 20250313 | 131200 | 44965298375 | 45750 | 45700 | 45750 | 45700 | 457 |
| 323 | 20250313 | 131100 | 44944406075 | 45700 | 45725 | 45750 | 45700 | 664 |
| 324 | 20250313 | 131000 | 44914053800 | 45750 | 45800 | 45800 | 45700 | 597 |
| 325 | 20250313 | 130900 | 44886741650 | 45750 | 45800 | 45800 | 45750 | 673 |
| 326 | 20250313 | 130800 | 44855948725 | 45800 | 45800 | 45800 | 45750 | 466 |
| 327 | 20250313 | 130700 | 44834615350 | 45750 | 45650 | 45750 | 45600 | 3470 |
| 328 | 20250313 | 130600 | 44676151400 | 45650 | 45650 | 45650 | 45600 | 861 |
| 329 | 20250313 | 130500 | 44636881850 | 45650 | 45650 | 45650 | 45600 | 1896 |
| 330 | 20250313 | 130400 | 44550407350 | 45650 | 45650 | 45700 | 45600 | 1780 |
| 331 | 20250313 | 130300 | 44469134775 | 45700 | 45700 | 45750 | 45650 | 2395 |
| 332 | 20250313 | 130200 | 44359649325 | 45700 | 45675 | 45750 | 45650 | 1697 |
| 333 | 20250313 | 130100 | 44282137750 | 45700 | 45700 | 45750 | 45650 | 937 |
| 334 | 20250313 | 130000 | 44239335200 | 45700 | 45650 | 45750 | 45650 | 1159 |
| 335 | 20250313 | 125900 | 44186399700 | 45700 | 45650 | 45750 | 45650 | 909 |
| 336 | 20250313 | 125800 | 44144871800 | 45650 | 45750 | 45750 | 45600 | 6469 |
| 337 | 20250313 | 125700 | 43849569050 | 45750 | 45800 | 45800 | 45650 | 1468 |
| 338 | 20250313 | 125600 | 43782460550 | 45800 | 45800 | 45850 | 45750 | 1798 |
| 339 | 20250313 | 125500 | 43700145125 | 45850 | 45650 | 45950 | 45650 | 7117 |
| 340 | 20250313 | 125400 | 43374631350 | 45700 | 45700 | 45700 | 45600 | 1140 |
| 341 | 20250313 | 125300 | 43322611500 | 45675 | 45650 | 45700 | 45650 | 792 |
| 342 | 20250313 | 125200 | 43286450800 | 45650 | 45600 | 45650 | 45550 | 1760 |
| 343 | 20250313 | 125100 | 43206167300 | 45600 | 45650 | 45700 | 45600 | 1415 |
| 344 | 20250313 | 125000 | 43141579550 | 45650 | 45575 | 45700 | 45550 | 2054 |
| 345 | 20250313 | 124900 | 43047888975 | 45600 | 45600 | 45650 | 45550 | 3364 |
| 346 | 20250313 | 124800 | 42894435275 | 45600 | 45650 | 45650 | 45550 | 1718 |
| 347 | 20250313 | 124700 | 42816088300 | 45650 | 45625 | 45650 | 45550 | 3325 |
| 348 | 20250313 | 124600 | 42664465100 | 45600 | 45750 | 45750 | 45600 | 6214 |
| 349 | 20250313 | 124500 | 42380617000 | 45750 | 45750 | 45750 | 45700 | 1752 |
| 350 | 20250313 | 124400 | 42300521050 | 45800 | 45850 | 45850 | 45800 | 1027 |
| 351 | 20250313 | 124300 | 42253473625 | 45800 | 45850 | 45900 | 45800 | 2603 |
| 352 | 20250313 | 124200 | 42134132725 | 45800 | 45950 | 46000 | 45800 | 5979 |
| 353 | 20250313 | 124100 | 41859457375 | 45950 | 45900 | 45950 | 45900 | 918 |
| 354 | 20250313 | 124000 | 41817287250 | 45850 | 45800 | 45900 | 45750 | 3291 |
| 355 | 20250313 | 123900 | 41666577700 | 45750 | 45750 | 45775 | 45700 | 2014 |
| 356 | 20250313 | 123800 | 41574495675 | 45750 | 45800 | 45800 | 45750 | 1263 |
| 357 | 20250313 | 123700 | 41516688725 | 45850 | 45900 | 45900 | 45750 | 3438 |
| 358 | 20250313 | 123600 | 41359242050 | 45800 | 45850 | 45900 | 45800 | 1519 |
| 359 | 20250313 | 123500 | 41289609150 | 45850 | 45950 | 46000 | 45850 | 3262 |
| 360 | 20250313 | 123400 | 41139791250 | 46000 | 46000 | 46050 | 46000 | 1560 |
| 361 | 20250313 | 123300 | 41068030150 | 46050 | 46050 | 46050 | 46000 | 1910 |
| 362 | 20250313 | 123200 | 40980118600 | 46100 | 46100 | 46100 | 46000 | 830 |
| 363 | 20250313 | 123100 | 40941901050 | 46100 | 46150 | 46150 | 46000 | 1642 |
| 364 | 20250313 | 123000 | 40866265125 | 46150 | 46150 | 46150 | 46050 | 1132 |
| 365 | 20250313 | 122900 | 40814068975 | 46150 | 46200 | 46200 | 46100 | 463 |
| 366 | 20250313 | 122800 | 40792707975 | 46200 | 46250 | 46300 | 46150 | 5184 |
| 367 | 20250313 | 122700 | 40553166350 | 46250 | 46150 | 46250 | 46150 | 1434 |
| 368 | 20250313 | 122600 | 40486914125 | 46150 | 46100 | 46150 | 46050 | 1612 |
| 369 | 20250313 | 122500 | 40412597700 | 46050 | 46050 | 46050 | 46000 | 1444 |
| 370 | 20250313 | 122400 | 40346116150 | 46000 | 46000 | 46050 | 46000 | 1575 |
| 371 | 20250313 | 122300 | 40273659150 | 45950 | 45950 | 45975 | 45900 | 2975 |
| 372 | 20250313 | 122200 | 40136984700 | 45950 | 46000 | 46000 | 45950 | 531 |
| 373 | 20250313 | 122100 | 40112583950 | 46000 | 45950 | 46000 | 45850 | 1764 |
| 374 | 20250313 | 122000 | 40031557800 | 45900 | 45900 | 45950 | 45900 | 620 |
| 375 | 20250313 | 121900 | 40003094200 | 45900 | 45900 | 46000 | 45900 | 1119 |
| 376 | 20250313 | 121800 | 39951692650 | 46000 | 46050 | 46075 | 45950 | 4231 |
| 377 | 20250313 | 121700 | 39757020750 | 46050 | 45950 | 46050 | 45900 | 2569 |
| 378 | 20250313 | 121600 | 39638904825 | 45900 | 45900 | 45900 | 45850 | 1728 |
| 379 | 20250313 | 121500 | 39559620100 | 45900 | 45950 | 45950 | 45850 | 2070 |
| 380 | 20250313 | 121400 | 39464608475 | 45950 | 45950 | 45950 | 45900 | 871 |
| 381 | 20250313 | 121300 | 39424614275 | 45950 | 45900 | 45950 | 45900 | 1588 |
| 382 | 20250313 | 121200 | 39351702375 | 45900 | 45825 | 45950 | 45800 | 3533 |
| 383 | 20250313 | 121100 | 39189564575 | 45800 | 45750 | 45800 | 45750 | 987 |
| 384 | 20250313 | 121000 | 39144375400 | 45750 | 45850 | 45850 | 45750 | 1382 |
| 385 | 20250313 | 120900 | 39081086850 | 45850 | 45850 | 45850 | 45800 | 1164 |
| 386 | 20250313 | 120800 | 39027736200 | 45850 | 45850 | 45900 | 45850 | 822 |
| 387 | 20250313 | 120700 | 38990043200 | 45800 | 45900 | 45900 | 45800 | 1152 |
| 388 | 20250313 | 120600 | 38937219400 | 45900 | 45800 | 45900 | 45800 | 1923 |
| 389 | 20250313 | 120500 | 38849046925 | 45800 | 45700 | 45900 | 45650 | 5240 |
| 390 | 20250313 | 120400 | 38609144625 | 45700 | 45800 | 45850 | 45700 | 1558 |
| 391 | 20250313 | 120300 | 38537835225 | 45850 | 45800 | 45850 | 45750 | 942 |
| 392 | 20250313 | 120200 | 38494705875 | 45800 | 45850 | 45850 | 45650 | 16068 |
| 393 | 20250313 | 120100 | 37759956975 | 45850 | 45900 | 45950 | 45800 | 6671 |
| 394 | 20250313 | 120000 | 37454256925 | 45850 | 45950 | 45950 | 45800 | 5327 |
| 395 | 20250313 | 115900 | 37210045025 | 45950 | 46000 | 46000 | 45950 | 401 |
| 396 | 20250313 | 115800 | 37191614875 | 46000 | 46000 | 46000 | 45950 | 1497 |
| 397 | 20250313 | 115700 | 37122774075 | 46000 | 46100 | 46100 | 45950 | 775 |
| 398 | 20250313 | 115600 | 37087117875 | 46100 | 46200 | 46200 | 45950 | 2795 |
| 399 | 20250313 | 115500 | 36958605025 | 46000 | 46050 | 46200 | 46000 | 1405 |
| 400 | 20250313 | 115400 | 36893950975 | 46050 | 46200 | 46200 | 46000 | 2587 |
| 401 | 20250313 | 115300 | 36774693500 | 46200 | 46100 | 46200 | 46100 | 1507 |
| 402 | 20250313 | 115200 | 36705176200 | 46100 | 46000 | 46150 | 46000 | 1457 |
| 403 | 20250313 | 115100 | 36638039250 | 46000 | 46050 | 46100 | 45950 | 2009 |
| 404 | 20250313 | 115000 | 36545628150 | 46050 | 46100 | 46100 | 46000 | 1265 |
| 405 | 20250313 | 114900 | 36487398225 | 46100 | 46150 | 46200 | 46050 | 2172 |
| 406 | 20250313 | 114800 | 36387326650 | 46100 | 46050 | 46125 | 45950 | 8989 |
| 407 | 20250313 | 114700 | 35973689050 | 46100 | 46250 | 46300 | 46100 | 8593 |
| 408 | 20250313 | 114600 | 35577100250 | 46250 | 46450 | 46450 | 46200 | 12673 |
| 409 | 20250313 | 114500 | 34989448550 | 46450 | 46500 | 46500 | 46450 | 1553 |
| 410 | 20250313 | 114400 | 34917296825 | 46500 | 46500 | 46500 | 46450 | 345 |
| 411 | 20250313 | 114300 | 34901263225 | 46500 | 46450 | 46550 | 46450 | 3144 |
| 412 | 20250313 | 114200 | 34755201675 | 46500 | 46450 | 46500 | 46450 | 1765 |
| 413 | 20250313 | 114100 | 34673188275 | 46450 | 46550 | 46550 | 46400 | 2351 |
| 414 | 20250313 | 114000 | 34563961150 | 46550 | 46550 | 46600 | 46500 | 719 |
| 415 | 20250313 | 113900 | 34530513050 | 46550 | 46700 | 46700 | 46450 | 11748 |
| 416 | 20250313 | 113800 | 33982897650 | 46700 | 46700 | 46750 | 46700 | 553 |
| 417 | 20250313 | 113700 | 33957064750 | 46700 | 46750 | 46750 | 46700 | 848 |
| 418 | 20250313 | 113600 | 33917455150 | 46750 | 46700 | 46750 | 46700 | 526 |
| 419 | 20250313 | 113500 | 33892878500 | 46700 | 46650 | 46750 | 46600 | 692 |
| 420 | 20250313 | 113400 | 33860588550 | 46600 | 46650 | 46700 | 46600 | 3281 |
| 421 | 20250313 | 113300 | 33707541225 | 46650 | 46750 | 46800 | 46650 | 2651 |
| 422 | 20250313 | 113200 | 33583667975 | 46800 | 46950 | 46950 | 46750 | 4788 |
| 423 | 20250313 | 113100 | 33359364775 | 46900 | 47000 | 47000 | 46900 | 1641 |
| 424 | 20250313 | 113000 | 33282331600 | 47000 | 47000 | 47000 | 46950 | 1491 |
| 425 | 20250313 | 112900 | 33212296250 | 47000 | 46975 | 47000 | 46975 | 766 |
| 426 | 20250313 | 112800 | 33176295600 | 46975 | 47000 | 47000 | 46950 | 290 |
| 427 | 20250313 | 112700 | 33162670750 | 47000 | 46900 | 47000 | 46900 | 423 |
| 428 | 20250313 | 112600 | 33142829150 | 47000 | 46950 | 47000 | 46950 | 875 |
| 429 | 20250313 | 112500 | 33101725550 | 46900 | 46900 | 47000 | 46900 | 503 |
| 430 | 20250313 | 112400 | 33078123775 | 47000 | 46950 | 47050 | 46900 | 3478 |
| 431 | 20250313 | 112300 | 32914723775 | 47000 | 46900 | 47000 | 46850 | 717 |
| 432 | 20250313 | 112200 | 32881062225 | 46850 | 46950 | 46950 | 46850 | 1029 |
| 433 | 20250313 | 112100 | 32832786500 | 46950 | 47050 | 47050 | 46950 | 2170 |
| 434 | 20250313 | 112000 | 32730784575 | 47050 | 46950 | 47050 | 46950 | 3438 |
| 435 | 20250313 | 111900 | 32569246125 | 46950 | 46900 | 46950 | 46900 | 1988 |
| 436 | 20250313 | 111800 | 32475991675 | 46900 | 46750 | 46900 | 46750 | 2184 |
| 437 | 20250313 | 111700 | 32373635775 | 46750 | 46800 | 46850 | 46750 | 878 |
| 438 | 20250313 | 111600 | 32332542925 | 46800 | 46750 | 46800 | 46750 | 118 |
| 439 | 20250313 | 111500 | 32327021425 | 46800 | 46750 | 46800 | 46725 | 1044 |
| 440 | 20250313 | 111400 | 32278200875 | 46800 | 46850 | 46850 | 46700 | 1148 |
| 441 | 20250313 | 111300 | 32224480225 | 46800 | 46775 | 46800 | 46700 | 667 |
| 442 | 20250313 | 111200 | 32193294125 | 46700 | 46850 | 46850 | 46700 | 2413 |
| 443 | 20250313 | 111100 | 32080398375 | 46850 | 46700 | 46850 | 46700 | 806 |
| 444 | 20250313 | 111000 | 32042681225 | 46850 | 46750 | 46850 | 46700 | 1255 |
| 445 | 20250313 | 110900 | 31983984575 | 46750 | 46850 | 46850 | 46700 | 2424 |
| 446 | 20250313 | 110800 | 31870634425 | 46800 | 46850 | 46900 | 46750 | 3007 |
| 447 | 20250313 | 110700 | 31730008825 | 46700 | 46950 | 47000 | 46700 | 3865 |
| 448 | 20250313 | 110600 | 31548831225 | 46950 | 46850 | 46950 | 46800 | 3480 |
| 449 | 20250313 | 110500 | 31385668675 | 46850 | 46950 | 46950 | 46800 | 705 |
| 450 | 20250313 | 110400 | 31352620425 | 46900 | 46950 | 46950 | 46900 | 2971 |
| 451 | 20250313 | 110300 | 31213266875 | 46950 | 46900 | 46950 | 46850 | 3105 |
| 452 | 20250313 | 110200 | 31067641025 | 46800 | 46900 | 46900 | 46800 | 416 |
| 453 | 20250313 | 110100 | 31048152625 | 46900 | 46750 | 46900 | 46700 | 1406 |
| 454 | 20250313 | 110000 | 30982342775 | 46750 | 46900 | 46900 | 46750 | 2150 |
| 455 | 20250313 | 105900 | 30881668525 | 46900 | 47000 | 47000 | 46850 | 1504 |
| 456 | 20250313 | 105800 | 30811140975 | 46950 | 46950 | 47050 | 46900 | 879 |
| 457 | 20250313 | 105700 | 30769847175 | 46850 | 46900 | 46900 | 46850 | 2448 |
| 458 | 20250313 | 105600 | 30655066175 | 46900 | 46950 | 47100 | 46900 | 1105 |
| 459 | 20250313 | 105500 | 30603178075 | 46950 | 46900 | 47100 | 46900 | 1692 |
| 460 | 20250313 | 105400 | 30523641325 | 46900 | 47050 | 47050 | 46900 | 939 |
| 461 | 20250313 | 105300 | 30479526425 | 47000 | 47000 | 47050 | 47000 | 234 |
| 462 | 20250313 | 105200 | 30468518225 | 47000 | 46900 | 47050 | 46900 | 924 |
| 463 | 20250313 | 105100 | 30425112125 | 46900 | 47025 | 47025 | 46900 | 1067 |
| 464 | 20250313 | 105000 | 30374999300 | 47025 | 47050 | 47050 | 47000 | 2761 |
| 465 | 20250313 | 104900 | 30245213150 | 47050 | 47000 | 47100 | 46950 | 1133 |
| 466 | 20250313 | 104800 | 30191948400 | 46950 | 47100 | 47200 | 46900 | 4393 |
| 467 | 20250313 | 104700 | 29985405650 | 47200 | 47200 | 47250 | 47100 | 6367 |
| 468 | 20250313 | 104600 | 29685185700 | 47225 | 47250 | 47300 | 47200 | 984 |
| 469 | 20250313 | 104500 | 29638728225 | 47250 | 47350 | 47400 | 47250 | 4230 |
| 470 | 20250313 | 104400 | 29438572525 | 47350 | 47400 | 47400 | 47350 | 2032 |
| 471 | 20250313 | 104300 | 29342339075 | 47400 | 47375 | 47400 | 47350 | 1385 |
| 472 | 20250313 | 104200 | 29276696125 | 47375 | 47350 | 47400 | 47325 | 1151 |
| 473 | 20250313 | 104100 | 29222178700 | 47300 | 47300 | 47350 | 47300 | 810 |
| 474 | 20250313 | 104000 | 29183854700 | 47325 | 47350 | 47350 | 47300 | 1141 |
| 475 | 20250313 | 103900 | 29129856750 | 47350 | 47325 | 47350 | 47300 | 1482 |
| 476 | 20250313 | 103800 | 29059705200 | 47300 | 47500 | 47500 | 47300 | 4327 |
| 477 | 20250313 | 103700 | 28854655450 | 47550 | 47500 | 47550 | 47450 | 3315 |
| 478 | 20250313 | 103600 | 28697194575 | 47500 | 47300 | 47550 | 47300 | 13203 |
| 479 | 20250313 | 103500 | 28070669650 | 47325 | 47350 | 47400 | 47300 | 1632 |
| 480 | 20250313 | 103400 | 27993392925 | 47350 | 47400 | 47400 | 47300 | 2302 |
| 481 | 20250313 | 103300 | 27884398650 | 47350 | 47300 | 47400 | 47300 | 3998 |
| 482 | 20250313 | 103200 | 27695199475 | 47250 | 47250 | 47350 | 47250 | 3960 |
| 483 | 20250313 | 103100 | 27507943275 | 47250 | 47300 | 47350 | 47250 | 1503 |
| 484 | 20250313 | 103000 | 27436864175 | 47250 | 47300 | 47350 | 47250 | 2405 |
| 485 | 20250313 | 102900 | 27323111175 | 47350 | 47400 | 47400 | 47300 | 5294 |
| 486 | 20250313 | 102800 | 27072415100 | 47400 | 47400 | 47400 | 47350 | 6700 |
| 487 | 20250313 | 102700 | 26754968550 | 47400 | 47150 | 47400 | 47150 | 12319 |
| 488 | 20250313 | 102600 | 26172180875 | 47200 | 47200 | 47200 | 47100 | 2301 |
| 489 | 20250313 | 102500 | 26063695225 | 47150 | 47200 | 47250 | 47150 | 1683 |
| 490 | 20250313 | 102400 | 25984246875 | 47200 | 47150 | 47200 | 47150 | 1577 |
| 491 | 20250313 | 102300 | 25909846025 | 47200 | 47150 | 47200 | 47150 | 1507 |
| 492 | 20250313 | 102200 | 25838752675 | 47150 | 47175 | 47200 | 47150 | 1806 |
| 493 | 20250313 | 102100 | 25753534625 | 47175 | 47050 | 47200 | 47050 | 8381 |
| 494 | 20250313 | 102000 | 25358380450 | 47100 | 46950 | 47100 | 46900 | 11744 |
| 495 | 20250313 | 101900 | 24806521275 | 46950 | 46950 | 46950 | 46900 | 1447 |
| 496 | 20250313 | 101800 | 24738616625 | 46900 | 46925 | 46950 | 46875 | 1906 |
| 497 | 20250313 | 101700 | 24649203775 | 46900 | 46900 | 46950 | 46900 | 1378 |
| 498 | 20250313 | 101600 | 24584527075 | 46950 | 46850 | 46950 | 46850 | 1863 |
| 499 | 20250313 | 101500 | 24497103525 | 46900 | 46900 | 47000 | 46800 | 5753 |
| 500 | 20250313 | 101400 | 24227385075 | 46950 | 46850 | 46950 | 46850 | 729 |
| 501 | 20250313 | 101300 | 24193191075 | 46950 | 46850 | 46950 | 46800 | 4346 |
| 502 | 20250313 | 101200 | 23989476375 | 46850 | 46750 | 46850 | 46750 | 760 |
| 503 | 20250313 | 101100 | 23953909275 | 46750 | 46850 | 46900 | 46750 | 1431 |
| 504 | 20250313 | 101000 | 23886916350 | 46800 | 46850 | 46900 | 46750 | 4024 |
| 505 | 20250313 | 100900 | 23698475050 | 46800 | 46800 | 46850 | 46800 | 551 |
| 506 | 20250313 | 100800 | 23672674350 | 46850 | 46875 | 46900 | 46800 | 726 |
| 507 | 20250313 | 100700 | 23638669950 | 46850 | 46800 | 46900 | 46800 | 4115 |
| 508 | 20250313 | 100600 | 23445876175 | 46800 | 46800 | 46900 | 46750 | 4364 |
| 509 | 20250313 | 100500 | 23241574525 | 46800 | 46625 | 46800 | 46600 | 1924 |
| 510 | 20250313 | 100400 | 23151676625 | 46650 | 46500 | 46650 | 46500 | 1453 |
| 511 | 20250313 | 100300 | 23084028075 | 46500 | 46650 | 46650 | 46500 | 5987 |
| 512 | 20250313 | 100200 | 22805275875 | 46700 | 46700 | 46900 | 46550 | 5706 |
| 513 | 20250313 | 100100 | 22538923275 | 46650 | 46800 | 46900 | 46650 | 2980 |
| 514 | 20250313 | 100000 | 22399415925 | 46800 | 46900 | 46950 | 46800 | 1799 |
| 515 | 20250313 | 095900 | 22315133100 | 46900 | 46850 | 46950 | 46750 | 7243 |
| 516 | 20250313 | 095800 | 21975741550 | 46750 | 46800 | 46850 | 46750 | 2076 |
| 517 | 20250313 | 095700 | 21878592000 | 46800 | 46800 | 46800 | 46700 | 979 |
| 518 | 20250313 | 095600 | 21832823350 | 46800 | 46800 | 46800 | 46650 | 2766 |
| 519 | 20250313 | 095500 | 21703488500 | 46800 | 46750 | 46850 | 46700 | 907 |
| 520 | 20250313 | 095400 | 21661034550 | 46700 | 46700 | 46800 | 46600 | 2392 |
| 521 | 20250313 | 095300 | 21549202950 | 46700 | 46750 | 46800 | 46500 | 3059 |
| 522 | 20250313 | 095200 | 21406565250 | 46750 | 46800 | 46800 | 46750 | 1391 |
| 523 | 20250313 | 095100 | 21341494975 | 46850 | 46850 | 46900 | 46750 | 3485 |
| 524 | 20250313 | 095000 | 21178293175 | 46850 | 46850 | 46900 | 46800 | 2523 |
| 525 | 20250313 | 094900 | 21060034675 | 46850 | 46850 | 46900 | 46600 | 3194 |
| 526 | 20250313 | 094800 | 20910432125 | 46800 | 46550 | 46850 | 46550 | 2608 |
| 527 | 20250313 | 094700 | 20788642675 | 46550 | 46650 | 46650 | 46550 | 3669 |
| 528 | 20250313 | 094600 | 20617743075 | 46650 | 46700 | 46800 | 46600 | 2505 |
| 529 | 20250313 | 094500 | 20500827175 | 46800 | 46700 | 46900 | 46675 | 2261 |
| 530 | 20250313 | 094400 | 20395154400 | 46900 | 46850 | 46900 | 46700 | 4530 |
| 531 | 20250313 | 094300 | 20183049800 | 46800 | 46800 | 46900 | 46750 | 1648 |
| 532 | 20250313 | 094200 | 20105846700 | 46800 | 46650 | 46950 | 46650 | 2741 |
| 533 | 20250313 | 094100 | 19977668950 | 46650 | 46825 | 46850 | 46600 | 2061 |
| 534 | 20250313 | 094000 | 19881386725 | 46850 | 46900 | 46900 | 46750 | 2798 |
| 535 | 20250313 | 093900 | 19750268350 | 46900 | 46850 | 46950 | 46750 | 4494 |
| 536 | 20250313 | 093800 | 19539653850 | 46800 | 46550 | 46850 | 46450 | 4008 |
| 537 | 20250313 | 093700 | 19352773925 | 46500 | 46450 | 46500 | 46450 | 2646 |
| 538 | 20250313 | 093600 | 19229765675 | 46500 | 46450 | 46500 | 46350 | 4861 |
| 539 | 20250313 | 093500 | 19004084050 | 46450 | 46600 | 46600 | 46450 | 5825 |
| 540 | 20250313 | 093400 | 18733178400 | 46600 | 46600 | 46650 | 46550 | 8375 |
| 541 | 20250313 | 093300 | 18342856700 | 46600 | 46500 | 46750 | 46500 | 2097 |
| 542 | 20250313 | 093200 | 18245068700 | 46550 | 46550 | 46550 | 46450 | 3151 |
| 543 | 20250313 | 093100 | 18098520775 | 46500 | 46750 | 46775 | 46500 | 8702 |
| 544 | 20250313 | 093000 | 17692880325 | 46800 | 46950 | 47000 | 46750 | 5573 |
| 545 | 20250313 | 092900 | 17431881675 | 47000 | 47000 | 47050 | 46900 | 3073 |
| 546 | 20250313 | 092800 | 17287514550 | 46950 | 46950 | 47000 | 46850 | 4657 |
| 547 | 20250313 | 092700 | 17068983475 | 46950 | 46950 | 47050 | 46850 | 4499 |
| 548 | 20250313 | 092600 | 16857774925 | 47000 | 46850 | 47050 | 46850 | 4977 |
| 549 | 20250313 | 092500 | 16624029825 | 46900 | 46750 | 46950 | 46750 | 1910 |
| 550 | 20250313 | 092400 | 16534463875 | 46750 | 46950 | 46950 | 46700 | 6067 |
| 551 | 20250313 | 092300 | 16250414075 | 46950 | 47050 | 47050 | 46850 | 7246 |
| 552 | 20250313 | 092200 | 15910061275 | 47100 | 46750 | 47150 | 46750 | 9472 |
| 553 | 20250313 | 092100 | 15464813075 | 46750 | 46600 | 46750 | 46550 | 3403 |
| 554 | 20250313 | 092000 | 15306034725 | 46550 | 46650 | 46650 | 46500 | 4109 |
| 555 | 20250313 | 091900 | 15114740825 | 46650 | 46450 | 46650 | 46450 | 3242 |
| 556 | 20250313 | 091800 | 14963726525 | 46450 | 46350 | 46550 | 46225 | 4806 |
| 557 | 20250313 | 091700 | 14740840700 | 46250 | 46800 | 46800 | 46150 | 19443 |
| 558 | 20250313 | 091600 | 13837198575 | 46800 | 46950 | 47050 | 46750 | 10293 |
| 559 | 20250313 | 091500 | 13354614500 | 46900 | 47150 | 47200 | 46900 | 13239 |
| 560 | 20250313 | 091400 | 12731444750 | 47200 | 47250 | 47350 | 47100 | 14051 |
| 561 | 20250313 | 091300 | 12067691600 | 47250 | 47200 | 47250 | 47000 | 12542 |
| 562 | 20250313 | 091200 | 11476278550 | 47200 | 46750 | 47200 | 46700 | 18182 |
| 563 | 20250313 | 091100 | 10621259100 | 46700 | 46850 | 46850 | 46700 | 12750 |
| 564 | 20250313 | 091000 | 10025025450 | 46750 | 46900 | 47000 | 46600 | 15175 |
| 565 | 20250313 | 090900 | 9314913150 | 46900 | 46650 | 47200 | 46550 | 35507 |
| 566 | 20250313 | 090800 | 7652788475 | 46650 | 46550 | 46650 | 46500 | 9068 |
| 567 | 20250313 | 090700 | 7230384800 | 46600 | 46600 | 46700 | 46500 | 18630 |
| 568 | 20250313 | 090600 | 6361380125 | 46650 | 46500 | 46700 | 46350 | 19207 |
| 569 | 20250313 | 090500 | 5467369025 | 46500 | 46100 | 46700 | 46050 | 12620 |
| 570 | 20250313 | 090400 | 4881850700 | 46100 | 46200 | 46250 | 46000 | 19897 |
| 571 | 20250313 | 090300 | 3964930400 | 46200 | 46300 | 46550 | 46200 | 26460 |
| 572 | 20250313 | 090200 | 2737876450 | 46250 | 46100 | 46300 | 46000 | 15634 |
| 573 | 20250313 | 090100 | 2015811650 | 46100 | 45950 | 46100 | 45700 | 11154 |
| 574 | 20250313 | 090000 | 1503642450 | 46150 | 46050 | 46350 | 45700 | 32479 |