32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 191400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 3 | 20250317 | 191300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250317 | 191200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250317 | 191100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250317 | 191000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250317 | 190900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250317 | 190800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250317 | 190700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250317 | 190600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250317 | 190500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250317 | 190400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250317 | 190300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250317 | 190200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250317 | 190100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250317 | 190000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250317 | 185900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250317 | 185800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250317 | 185700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250317 | 185600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250317 | 185500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250317 | 185400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250317 | 185300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250317 | 185200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250317 | 185100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250317 | 185000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250317 | 184900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250317 | 184800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250317 | 184700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250317 | 184600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250317 | 184500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250317 | 184400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 33 | 20250317 | 184300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250317 | 184200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250317 | 184100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250317 | 184000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250317 | 183900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250317 | 183800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250317 | 183700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250317 | 183600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250317 | 183500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250317 | 183400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250317 | 183300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250317 | 183200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250317 | 183100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250317 | 183000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250317 | 182900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250317 | 182800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250317 | 182700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250317 | 182600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250317 | 182500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250317 | 182400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250317 | 182300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250317 | 182200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250317 | 182100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250317 | 182000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250317 | 181900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250317 | 181800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250317 | 181700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250317 | 181600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250317 | 181500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250317 | 181400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 63 | 20250317 | 181300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250317 | 181200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250317 | 181100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250317 | 181000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250317 | 180900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250317 | 180800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250317 | 180700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250317 | 180600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250317 | 180500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250317 | 180400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250317 | 180300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250317 | 180200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250317 | 180100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250317 | 180000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250317 | 175900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250317 | 175800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250317 | 175700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250317 | 175600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250317 | 175500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250317 | 175400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250317 | 175300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250317 | 175200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250317 | 175100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250317 | 175000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250317 | 174900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250317 | 174800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250317 | 174700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250317 | 174600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250317 | 174500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250317 | 174400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 93 | 20250317 | 174300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250317 | 174200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250317 | 174100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250317 | 174000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250317 | 173900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250317 | 173800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250317 | 173700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250317 | 173600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250317 | 173500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250317 | 173400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250317 | 173300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250317 | 173200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250317 | 173100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250317 | 173000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250317 | 172900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250317 | 172800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250317 | 172700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250317 | 172600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250317 | 172500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250317 | 172400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250317 | 172300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250317 | 172200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250317 | 172100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250317 | 172000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250317 | 171900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250317 | 171800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250317 | 171700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250317 | 171600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250317 | 171500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250317 | 171400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 123 | 20250317 | 171300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250317 | 171200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250317 | 171100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250317 | 171000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250317 | 170900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250317 | 170800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250317 | 170700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250317 | 170600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250317 | 170500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250317 | 170400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250317 | 170300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250317 | 170200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250317 | 170100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250317 | 170000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250317 | 165900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250317 | 165800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250317 | 165700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250317 | 165600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250317 | 165500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250317 | 165400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250317 | 165300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250317 | 165200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250317 | 165100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250317 | 165000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250317 | 164900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250317 | 164800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250317 | 164700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250317 | 164600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250317 | 164500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250317 | 164400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 153 | 20250317 | 164300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250317 | 164200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250317 | 164100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250317 | 164000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250317 | 163900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250317 | 163800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250317 | 163700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250317 | 163600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250317 | 163500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250317 | 163400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250317 | 163300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250317 | 163200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250317 | 163100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250317 | 163000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250317 | 162900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250317 | 162800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250317 | 162700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250317 | 162600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250317 | 162500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250317 | 162400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250317 | 162300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250317 | 162200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250317 | 162100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250317 | 162000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250317 | 161900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250317 | 161800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250317 | 161700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250317 | 161600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250317 | 161500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250317 | 161400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 183 | 20250317 | 161300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250317 | 161200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250317 | 161100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250317 | 161000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250317 | 160900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250317 | 160800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250317 | 160700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250317 | 160600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250317 | 160500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250317 | 160400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250317 | 160300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250317 | 160200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250317 | 160100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250317 | 160000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250317 | 155900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250317 | 155800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250317 | 155700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250317 | 155600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250317 | 155500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250317 | 155400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250317 | 155300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250317 | 155200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250317 | 155100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250317 | 155000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250317 | 154900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250317 | 154800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250317 | 154700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250317 | 154600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250317 | 154500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250317 | 154400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 213 | 20250317 | 154300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250317 | 154200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250317 | 154100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250317 | 154000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250317 | 153900 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250317 | 153800 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250317 | 153700 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250317 | 153600 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250317 | 153500 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250317 | 153400 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250317 | 153300 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250317 | 153200 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250317 | 153100 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250317 | 153000 | 3179109425 | 43300 | 43300 | 43300 | 43300 | 7485 |
| 227 | 20250317 | 152900 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20250317 | 152800 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20250317 | 152700 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20250317 | 152600 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20250317 | 152500 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20250317 | 152400 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20250317 | 152300 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20250317 | 152200 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20250317 | 152100 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20250317 | 152000 | 2855008925 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20250317 | 151900 | 2855008925 | 42900 | 42950 | 42950 | 42800 | 261 |
| 238 | 20250317 | 151800 | 2843802275 | 42950 | 42850 | 42950 | 42800 | 125 |
| 239 | 20250317 | 151700 | 2838446275 | 42900 | 42800 | 42950 | 42800 | 141 |
| 240 | 20250317 | 151600 | 2832403275 | 42850 | 42850 | 42900 | 42850 | 395 |
| 241 | 20250317 | 151500 | 2815467575 | 42850 | 42850 | 42900 | 42850 | 262 |
| 242 | 20250317 | 151400 | 2804236575 | 42850 | 42900 | 42950 | 42850 | 247 |
| 243 | 20250317 | 151300 | 2793641275 | 42900 | 42850 | 42900 | 42850 | 376 |
| 244 | 20250317 | 151200 | 2777517075 | 42850 | 42850 | 42900 | 42850 | 414 |
| 245 | 20250317 | 151100 | 2759769925 | 42850 | 42850 | 42900 | 42850 | 205 |
| 246 | 20250317 | 151000 | 2750984975 | 42900 | 42800 | 42900 | 42800 | 174 |
| 247 | 20250317 | 150900 | 2743533075 | 42850 | 42850 | 42850 | 42800 | 314 |
| 248 | 20250317 | 150800 | 2730080375 | 42850 | 42850 | 42950 | 42850 | 202 |
| 249 | 20250317 | 150700 | 2721418425 | 42850 | 42900 | 42950 | 42850 | 270 |
| 250 | 20250317 | 150600 | 2709839575 | 42950 | 42850 | 42950 | 42850 | 189 |
| 251 | 20250317 | 150500 | 2701732575 | 42850 | 42850 | 42900 | 42800 | 205 |
| 252 | 20250317 | 150400 | 2692945725 | 42850 | 42900 | 42950 | 42800 | 337 |
| 253 | 20250317 | 150300 | 2678496125 | 42900 | 42900 | 42950 | 42900 | 178 |
| 254 | 20250317 | 150200 | 2670858950 | 42900 | 42900 | 42950 | 42900 | 218 |
| 255 | 20250317 | 150100 | 2661505550 | 42950 | 42900 | 42950 | 42900 | 268 |
| 256 | 20250317 | 150000 | 2650006300 | 42900 | 42850 | 42950 | 42850 | 305 |
| 257 | 20250317 | 145900 | 2636920700 | 42850 | 42750 | 42900 | 42750 | 358 |
| 258 | 20250317 | 145800 | 2621589750 | 42800 | 42800 | 42900 | 42750 | 180 |
| 259 | 20250317 | 145700 | 2613889700 | 42800 | 42800 | 42800 | 42750 | 233 |
| 260 | 20250317 | 145600 | 2603919600 | 42800 | 42800 | 42850 | 42800 | 248 |
| 261 | 20250317 | 145500 | 2593304450 | 42800 | 42800 | 42850 | 42800 | 188 |
| 262 | 20250317 | 145400 | 2585257350 | 42800 | 42800 | 42850 | 42800 | 182 |
| 263 | 20250317 | 145300 | 2577466950 | 42800 | 42800 | 42850 | 42800 | 254 |
| 264 | 20250317 | 145200 | 2566595050 | 42800 | 42800 | 42900 | 42750 | 227 |
| 265 | 20250317 | 145100 | 2556876200 | 42800 | 42800 | 42850 | 42750 | 352 |
| 266 | 20250317 | 145000 | 2541804150 | 42800 | 42850 | 42850 | 42800 | 147 |
| 267 | 20250317 | 144900 | 2535511050 | 42850 | 42800 | 42900 | 42800 | 261 |
| 268 | 20250317 | 144800 | 2524330500 | 42800 | 42850 | 42900 | 42800 | 235 |
| 269 | 20250317 | 144700 | 2514262950 | 42850 | 42800 | 42900 | 42800 | 192 |
| 270 | 20250317 | 144600 | 2506040150 | 42800 | 42800 | 42850 | 42750 | 297 |
| 271 | 20250317 | 144500 | 2493328750 | 42800 | 42800 | 42900 | 42800 | 165 |
| 272 | 20250317 | 144400 | 2486262350 | 42850 | 42800 | 42850 | 42800 | 282 |
| 273 | 20250317 | 144300 | 2474186200 | 42800 | 42850 | 42850 | 42800 | 233 |
| 274 | 20250317 | 144200 | 2464207350 | 42850 | 42750 | 42900 | 42750 | 197 |
| 275 | 20250317 | 144100 | 2455770600 | 42800 | 42800 | 42800 | 42750 | 210 |
| 276 | 20250317 | 144000 | 2446786900 | 42850 | 42750 | 42850 | 42750 | 227 |
| 277 | 20250317 | 143900 | 2437079500 | 42800 | 42750 | 42800 | 42750 | 202 |
| 278 | 20250317 | 143800 | 2428435500 | 42800 | 42800 | 42850 | 42750 | 311 |
| 279 | 20250317 | 143700 | 2415127300 | 42800 | 42800 | 42850 | 42800 | 185 |
| 280 | 20250317 | 143600 | 2407208400 | 42800 | 42800 | 42850 | 42800 | 251 |
| 281 | 20250317 | 143500 | 2396462900 | 42800 | 42800 | 42850 | 42800 | 265 |
| 282 | 20250317 | 143400 | 2385119350 | 42850 | 42800 | 42850 | 42800 | 207 |
| 283 | 20250317 | 143300 | 2376258400 | 42800 | 42800 | 42850 | 42800 | 200 |
| 284 | 20250317 | 143200 | 2367696750 | 42800 | 42800 | 42850 | 42800 | 298 |
| 285 | 20250317 | 143100 | 2354940850 | 42800 | 42800 | 42850 | 42800 | 190 |
| 286 | 20250317 | 143000 | 2346808250 | 42800 | 42800 | 42900 | 42800 | 179 |
| 287 | 20250317 | 142900 | 2339144650 | 42800 | 42800 | 42850 | 42800 | 199 |
| 288 | 20250317 | 142800 | 2330625850 | 42800 | 42850 | 42900 | 42800 | 206 |
| 289 | 20250317 | 142700 | 2321802300 | 42850 | 42850 | 42900 | 42850 | 274 |
| 290 | 20250317 | 142600 | 2310060150 | 42850 | 42850 | 42900 | 42850 | 170 |
| 291 | 20250317 | 142500 | 2302774500 | 42850 | 42800 | 42950 | 42800 | 179 |
| 292 | 20250317 | 142400 | 2295099225 | 42850 | 42875 | 42900 | 42800 | 226 |
| 293 | 20250317 | 142300 | 2285415100 | 42875 | 42825 | 42875 | 42825 | 328 |
| 294 | 20250317 | 142200 | 2271362525 | 42825 | 42825 | 42850 | 42800 | 284 |
| 295 | 20250317 | 142100 | 2259202800 | 42850 | 42825 | 42850 | 42825 | 113 |
| 296 | 20250317 | 142000 | 2254363175 | 42850 | 42800 | 42850 | 42800 | 181 |
| 297 | 20250317 | 141900 | 2246614275 | 42800 | 42800 | 42850 | 42800 | 276 |
| 298 | 20250317 | 141800 | 2234798375 | 42800 | 42800 | 42850 | 42800 | 453 |
| 299 | 20250317 | 141700 | 2215394125 | 42800 | 42800 | 42850 | 42800 | 184 |
| 300 | 20250317 | 141600 | 2207518225 | 42850 | 42800 | 42850 | 42800 | 211 |
| 301 | 20250317 | 141500 | 2198486575 | 42850 | 42800 | 42850 | 42800 | 154 |
| 302 | 20250317 | 141400 | 2191894575 | 42800 | 42800 | 42850 | 42800 | 229 |
| 303 | 20250317 | 141300 | 2182092475 | 42850 | 42850 | 42950 | 42800 | 2760 |
| 304 | 20250317 | 141200 | 2063943725 | 42900 | 42800 | 42950 | 42800 | 144 |
| 305 | 20250317 | 141100 | 2057773175 | 42850 | 42800 | 42900 | 42800 | 225 |
| 306 | 20250317 | 141000 | 2048140225 | 42800 | 42800 | 42850 | 42800 | 121 |
| 307 | 20250317 | 140900 | 2042960225 | 42800 | 42850 | 42900 | 42800 | 99 |
| 308 | 20250317 | 140800 | 2038718475 | 42850 | 42850 | 42900 | 42850 | 197 |
| 309 | 20250317 | 140700 | 2030276375 | 42850 | 42850 | 42900 | 42850 | 96 |
| 310 | 20250317 | 140600 | 2026162075 | 42850 | 42900 | 42950 | 42850 | 186 |
| 311 | 20250317 | 140500 | 2018183275 | 42900 | 42900 | 42950 | 42900 | 65 |
| 312 | 20250317 | 140400 | 2015394075 | 42950 | 42900 | 42950 | 42900 | 36 |
| 313 | 20250317 | 140300 | 2013848975 | 42900 | 42950 | 42950 | 42900 | 141 |
| 314 | 20250317 | 140200 | 2007798975 | 43000 | 43000 | 43000 | 42950 | 693 |
| 315 | 20250317 | 140100 | 1978012325 | 42950 | 42800 | 42950 | 42800 | 1795 |
| 316 | 20250317 | 140000 | 1900954425 | 42850 | 42850 | 42850 | 42800 | 195 |
| 317 | 20250317 | 135900 | 1892605425 | 42800 | 42800 | 42850 | 42800 | 73 |
| 318 | 20250317 | 135800 | 1889480425 | 42800 | 42800 | 42850 | 42800 | 164 |
| 319 | 20250317 | 135700 | 1882460425 | 42850 | 42850 | 42850 | 42800 | 46 |
| 320 | 20250317 | 135600 | 1880490675 | 42850 | 42800 | 42850 | 42800 | 47 |
| 321 | 20250317 | 135500 | 1878478175 | 42850 | 42800 | 42850 | 42800 | 294 |
| 322 | 20250317 | 135400 | 1865886875 | 42800 | 42800 | 42850 | 42800 | 80 |
| 323 | 20250317 | 135300 | 1862461925 | 42850 | 42850 | 42850 | 42800 | 75 |
| 324 | 20250317 | 135200 | 1859248225 | 42800 | 42850 | 42900 | 42800 | 213 |
| 325 | 20250317 | 135100 | 1850129125 | 42850 | 42850 | 42850 | 42800 | 77 |
| 326 | 20250317 | 135000 | 1846829725 | 42850 | 42850 | 42850 | 42850 | 141 |
| 327 | 20250317 | 134900 | 1840787875 | 42850 | 42850 | 42900 | 42850 | 67 |
| 328 | 20250317 | 134800 | 1837916175 | 42850 | 42800 | 42850 | 42800 | 128 |
| 329 | 20250317 | 134700 | 1832436625 | 42800 | 42800 | 42850 | 42800 | 142 |
| 330 | 20250317 | 134600 | 1826358275 | 42850 | 42850 | 42850 | 42800 | 36 |
| 331 | 20250317 | 134500 | 1824816775 | 42850 | 42800 | 42850 | 42800 | 51 |
| 332 | 20250317 | 134400 | 1822633175 | 42850 | 42800 | 42850 | 42750 | 186 |
| 333 | 20250317 | 134300 | 1814671275 | 42750 | 42850 | 42850 | 42750 | 51 |
| 334 | 20250317 | 134200 | 1812488425 | 42850 | 42800 | 42850 | 42800 | 127 |
| 335 | 20250317 | 134100 | 1807051975 | 42800 | 42850 | 42850 | 42800 | 44 |
| 336 | 20250317 | 134000 | 1805167725 | 42850 | 42800 | 42850 | 42800 | 68 |
| 337 | 20250317 | 133900 | 1802256525 | 42850 | 42850 | 42950 | 42850 | 219 |
| 338 | 20250317 | 133800 | 1792869075 | 42900 | 42850 | 42900 | 42850 | 160 |
| 339 | 20250317 | 133700 | 1786007725 | 42900 | 42900 | 42950 | 42900 | 77 |
| 340 | 20250317 | 133600 | 1782703950 | 42900 | 42900 | 42900 | 42850 | 134 |
| 341 | 20250317 | 133500 | 1776960750 | 42950 | 42800 | 42950 | 42800 | 114 |
| 342 | 20250317 | 133400 | 1772073850 | 42800 | 42850 | 42850 | 42800 | 160 |
| 343 | 20250317 | 133300 | 1765225250 | 42800 | 42850 | 42850 | 42800 | 79 |
| 344 | 20250317 | 133200 | 1761843300 | 42850 | 42800 | 42850 | 42800 | 40 |
| 345 | 20250317 | 133100 | 1760130700 | 42850 | 42850 | 42850 | 42800 | 138 |
| 346 | 20250317 | 133000 | 1754221100 | 42800 | 42850 | 42850 | 42800 | 46 |
| 347 | 20250317 | 132900 | 1752251300 | 42850 | 42850 | 42850 | 42800 | 55 |
| 348 | 20250317 | 132800 | 1749896050 | 42800 | 42825 | 42850 | 42800 | 150 |
| 349 | 20250317 | 132700 | 1743475275 | 42800 | 42900 | 42900 | 42800 | 24 |
| 350 | 20250317 | 132600 | 1742446850 | 42850 | 42850 | 42900 | 42850 | 146 |
| 351 | 20250317 | 132500 | 1736190125 | 42900 | 42850 | 42900 | 42850 | 97 |
| 352 | 20250317 | 132400 | 1732032275 | 42850 | 42900 | 42900 | 42850 | 39 |
| 353 | 20250317 | 132300 | 1730359775 | 42900 | 42900 | 42950 | 42850 | 169 |
| 354 | 20250317 | 132200 | 1723109575 | 42900 | 42950 | 42950 | 42850 | 91 |
| 355 | 20250317 | 132100 | 1719205225 | 42950 | 43000 | 43000 | 42950 | 73 |
| 356 | 20250317 | 132000 | 1716068625 | 42950 | 42950 | 43000 | 42950 | 132 |
| 357 | 20250317 | 131900 | 1710398425 | 42950 | 42950 | 43000 | 42950 | 63 |
| 358 | 20250317 | 131800 | 1707692050 | 43000 | 42950 | 43000 | 42900 | 189 |
| 359 | 20250317 | 131700 | 1699574800 | 42950 | 42950 | 43000 | 42950 | 54 |
| 360 | 20250317 | 131600 | 1697254900 | 43000 | 42950 | 43000 | 42950 | 77 |
| 361 | 20250317 | 131500 | 1693946400 | 43000 | 42900 | 43000 | 42850 | 851 |
| 362 | 20250317 | 131400 | 1657408300 | 42850 | 42850 | 42850 | 42850 | 79 |
| 363 | 20250317 | 131300 | 1654023150 | 42850 | 42850 | 42850 | 42850 | 184 |
| 364 | 20250317 | 131200 | 1646138750 | 42850 | 42850 | 42900 | 42850 | 482 |
| 365 | 20250317 | 131100 | 1625484450 | 42850 | 42850 | 42900 | 42850 | 99 |
| 366 | 20250317 | 131000 | 1621241500 | 42900 | 42900 | 42900 | 42850 | 42 |
| 367 | 20250317 | 130900 | 1619441150 | 42900 | 42850 | 42900 | 42850 | 82 |
| 368 | 20250317 | 130800 | 1615924750 | 42850 | 42850 | 42900 | 42850 | 47 |
| 369 | 20250317 | 130700 | 1613910200 | 42900 | 42900 | 42900 | 42850 | 197 |
| 370 | 20250317 | 130600 | 1605467400 | 42850 | 42850 | 42850 | 42850 | 74 |
| 371 | 20250317 | 130500 | 1602296500 | 42850 | 42900 | 42900 | 42850 | 29 |
| 372 | 20250317 | 130400 | 1601053800 | 42900 | 42850 | 42900 | 42850 | 107 |
| 373 | 20250317 | 130300 | 1596466800 | 42850 | 42800 | 42900 | 42800 | 48 |
| 374 | 20250317 | 130200 | 1594409500 | 42900 | 42850 | 42900 | 42850 | 234 |
| 375 | 20250317 | 130100 | 1584377650 | 42850 | 42900 | 42900 | 42850 | 26 |
| 376 | 20250317 | 130000 | 1583263500 | 42900 | 42800 | 42900 | 42800 | 173 |
| 377 | 20250317 | 125900 | 1575849350 | 42850 | 42850 | 42850 | 42800 | 96 |
| 378 | 20250317 | 125800 | 1571738200 | 42850 | 42900 | 42900 | 42850 | 20 |
| 379 | 20250317 | 125700 | 1570881150 | 42900 | 42800 | 42900 | 42750 | 413 |
| 380 | 20250317 | 125600 | 1553176550 | 42800 | 42800 | 42800 | 42800 | 148 |
| 381 | 20250317 | 125500 | 1546842150 | 42800 | 42850 | 42850 | 42800 | 56 |
| 382 | 20250317 | 125400 | 1544445300 | 42750 | 42800 | 42850 | 42750 | 128 |
| 383 | 20250317 | 125300 | 1538967500 | 42800 | 42750 | 42800 | 42750 | 78 |
| 384 | 20250317 | 125200 | 1535629700 | 42750 | 42850 | 42850 | 42750 | 80 |
| 385 | 20250317 | 125100 | 1532206900 | 42800 | 42900 | 42900 | 42800 | 92 |
| 386 | 20250317 | 125000 | 1528261400 | 42900 | 42900 | 42950 | 42900 | 188 |
| 387 | 20250317 | 124900 | 1520195600 | 42950 | 42850 | 42950 | 42850 | 822 |
| 388 | 20250317 | 124800 | 1484928150 | 42800 | 42800 | 42850 | 42800 | 243 |
| 389 | 20250317 | 124700 | 1474527000 | 42800 | 42750 | 42800 | 42750 | 50 |
| 390 | 20250317 | 124600 | 1472388250 | 42750 | 42750 | 42800 | 42700 | 160 |
| 391 | 20250317 | 124500 | 1465548200 | 42750 | 42750 | 42800 | 42700 | 75 |
| 392 | 20250317 | 124400 | 1462341950 | 42800 | 42800 | 42800 | 42800 | 12 |
| 393 | 20250317 | 124300 | 1461828350 | 42800 | 42750 | 42800 | 42750 | 157 |
| 394 | 20250317 | 124200 | 1455113650 | 42750 | 42750 | 42800 | 42750 | 45 |
| 395 | 20250317 | 124100 | 1453189150 | 42800 | 42800 | 42850 | 42800 | 1720 |
| 396 | 20250317 | 124000 | 1379563550 | 42750 | 42750 | 42750 | 42750 | 115 |
| 397 | 20250317 | 123900 | 1374647300 | 42750 | 42750 | 42800 | 42750 | 287 |
| 398 | 20250317 | 123800 | 1362367550 | 42700 | 42800 | 42850 | 42700 | 77 |
| 399 | 20250317 | 123700 | 1359074700 | 42800 | 42800 | 42800 | 42800 | 28 |
| 400 | 20250317 | 123600 | 1357876300 | 42700 | 42750 | 42800 | 42700 | 73 |
| 401 | 20250317 | 123500 | 1354755550 | 42750 | 42750 | 42750 | 42700 | 181 |
| 402 | 20250317 | 123400 | 1347023050 | 42750 | 42750 | 42750 | 42750 | 47 |
| 403 | 20250317 | 123300 | 1345013800 | 42700 | 42800 | 42800 | 42700 | 86 |
| 404 | 20250317 | 123200 | 1341338600 | 42800 | 42800 | 42850 | 42800 | 133 |
| 405 | 20250317 | 123100 | 1335645600 | 42800 | 42800 | 42800 | 42750 | 88 |
| 406 | 20250317 | 123000 | 1331881650 | 42750 | 42750 | 42750 | 42700 | 214 |
| 407 | 20250317 | 122900 | 1322738800 | 42700 | 42800 | 42800 | 42700 | 43 |
| 408 | 20250317 | 122800 | 1320901900 | 42750 | 42750 | 42750 | 42700 | 67 |
| 409 | 20250317 | 122700 | 1318039050 | 42700 | 42750 | 42800 | 42700 | 140 |
| 410 | 20250317 | 122600 | 1312054600 | 42800 | 42700 | 42800 | 42700 | 63 |
| 411 | 20250317 | 122500 | 1309362050 | 42750 | 42700 | 42750 | 42700 | 64 |
| 412 | 20250317 | 122400 | 1306627750 | 42750 | 42750 | 42800 | 42750 | 147 |
| 413 | 20250317 | 122300 | 1300342800 | 42750 | 42700 | 42750 | 42700 | 30 |
| 414 | 20250317 | 122200 | 1299061600 | 42700 | 42750 | 42750 | 42700 | 153 |
| 415 | 20250317 | 122100 | 1292528450 | 42750 | 42750 | 42750 | 42750 | 390 |
| 416 | 20250317 | 122000 | 1275855950 | 42700 | 42700 | 42700 | 42650 | 84 |
| 417 | 20250317 | 121900 | 1272270350 | 42650 | 42650 | 42700 | 42650 | 195 |
| 418 | 20250317 | 121800 | 1263952550 | 42650 | 42650 | 42700 | 42650 | 54 |
| 419 | 20250317 | 121700 | 1261648750 | 42650 | 42700 | 42700 | 42650 | 86 |
| 420 | 20250317 | 121600 | 1257979500 | 42650 | 42650 | 42700 | 42650 | 102 |
| 421 | 20250317 | 121500 | 1253628550 | 42650 | 42650 | 42700 | 42650 | 64 |
| 422 | 20250317 | 121400 | 1250898200 | 42700 | 42700 | 42700 | 42650 | 130 |
| 423 | 20250317 | 121300 | 1245353000 | 42650 | 42650 | 42700 | 42650 | 139 |
| 424 | 20250317 | 121200 | 1239420950 | 42650 | 42650 | 42650 | 42650 | 65 |
| 425 | 20250317 | 121100 | 1236648700 | 42650 | 42650 | 42650 | 42650 | 100 |
| 426 | 20250317 | 121000 | 1232383700 | 42600 | 42650 | 42650 | 42600 | 77 |
| 427 | 20250317 | 120900 | 1229099700 | 42650 | 42700 | 42700 | 42650 | 65 |
| 428 | 20250317 | 120800 | 1226326800 | 42700 | 42700 | 42750 | 42650 | 145 |
| 429 | 20250317 | 120700 | 1220136000 | 42650 | 42600 | 42650 | 42600 | 100 |
| 430 | 20250317 | 120600 | 1215872800 | 42600 | 42650 | 42650 | 42600 | 125 |
| 431 | 20250317 | 120500 | 1210547100 | 42600 | 42600 | 42600 | 42600 | 66 |
| 432 | 20250317 | 120400 | 1207735500 | 42600 | 42625 | 42625 | 42600 | 66 |
| 433 | 20250317 | 120300 | 1204923875 | 42650 | 42700 | 42700 | 42600 | 108 |
| 434 | 20250317 | 120200 | 1200318225 | 42650 | 42650 | 42650 | 42650 | 61 |
| 435 | 20250317 | 120100 | 1197716575 | 42600 | 42600 | 42650 | 42550 | 146 |
| 436 | 20250317 | 120000 | 1191496725 | 42600 | 42600 | 42650 | 42550 | 79 |
| 437 | 20250317 | 115900 | 1188131075 | 42550 | 42550 | 42550 | 42550 | 1 |
| 438 | 20250317 | 115800 | 1188088525 | 42600 | 42600 | 42650 | 42600 | 196 |
| 439 | 20250317 | 115700 | 1179738875 | 42600 | 42600 | 42600 | 42600 | 21 |
| 440 | 20250317 | 115600 | 1178844275 | 42600 | 42600 | 42650 | 42600 | 63 |
| 441 | 20250317 | 115500 | 1176159825 | 42600 | 42550 | 42650 | 42550 | 131 |
| 442 | 20250317 | 115400 | 1170578975 | 42600 | 42600 | 42600 | 42600 | 73 |
| 443 | 20250317 | 115300 | 1167469175 | 42600 | 42600 | 42600 | 42550 | 185 |
| 444 | 20250317 | 115200 | 1159589975 | 42600 | 42650 | 42650 | 42600 | 49 |
| 445 | 20250317 | 115100 | 1157501625 | 42600 | 42600 | 42650 | 42600 | 114 |
| 446 | 20250317 | 115000 | 1152644475 | 42600 | 42600 | 42650 | 42600 | 116 |
| 447 | 20250317 | 114900 | 1147702175 | 42600 | 42650 | 42650 | 42600 | 77 |
| 448 | 20250317 | 114800 | 1144421325 | 42650 | 42600 | 42650 | 42600 | 36 |
| 449 | 20250317 | 114700 | 1142887025 | 42600 | 42600 | 42650 | 42600 | 229 |
| 450 | 20250317 | 114600 | 1133130975 | 42550 | 42500 | 42550 | 42500 | 62 |
| 451 | 20250317 | 114500 | 1130492925 | 42550 | 42500 | 42550 | 42500 | 120 |
| 452 | 20250317 | 114400 | 1125391375 | 42500 | 42550 | 42550 | 42500 | 62 |
| 453 | 20250317 | 114300 | 1122755700 | 42450 | 42500 | 42550 | 42450 | 59 |
| 454 | 20250317 | 114200 | 1120247650 | 42550 | 42500 | 42550 | 42450 | 179 |
| 455 | 20250317 | 114100 | 1112644400 | 42550 | 42475 | 42550 | 42450 | 458 |
| 456 | 20250317 | 114000 | 1093180125 | 42450 | 42450 | 42475 | 42450 | 78 |
| 457 | 20250317 | 113900 | 1089868675 | 42450 | 42475 | 42475 | 42450 | 134 |
| 458 | 20250317 | 113800 | 1084179775 | 42450 | 42475 | 42475 | 42450 | 44 |
| 459 | 20250317 | 113700 | 1082311575 | 42475 | 42450 | 42475 | 42450 | 31 |
| 460 | 20250317 | 113600 | 1080995225 | 42500 | 42575 | 42575 | 42450 | 3580 |
| 461 | 20250317 | 113500 | 928737025 | 42575 | 42600 | 42600 | 42550 | 1491 |
| 462 | 20250317 | 113400 | 865250150 | 42600 | 42600 | 42625 | 42600 | 318 |
| 463 | 20250317 | 113300 | 851702950 | 42625 | 42625 | 42650 | 42600 | 234 |
| 464 | 20250317 | 113200 | 841725525 | 42600 | 42625 | 42625 | 42600 | 27 |
| 465 | 20250317 | 113100 | 840574950 | 42600 | 42650 | 42650 | 42600 | 134 |
| 466 | 20250317 | 113000 | 834866075 | 42650 | 42600 | 42650 | 42600 | 22 |
| 467 | 20250317 | 112900 | 833927975 | 42650 | 42600 | 42650 | 42600 | 269 |
| 468 | 20250317 | 112800 | 822460675 | 42650 | 42600 | 42650 | 42600 | 59 |
| 469 | 20250317 | 112700 | 819945075 | 42650 | 42650 | 42650 | 42600 | 128 |
| 470 | 20250317 | 112600 | 814487850 | 42700 | 42700 | 42700 | 42650 | 193 |
| 471 | 20250317 | 112500 | 806254950 | 42650 | 42650 | 42700 | 42650 | 66 |
| 472 | 20250317 | 112400 | 803439400 | 42650 | 42650 | 42700 | 42650 | 31 |
| 473 | 20250317 | 112300 | 802116550 | 42650 | 42650 | 42700 | 42650 | 479 |
| 474 | 20250317 | 112200 | 781686100 | 42650 | 42650 | 42700 | 42650 | 26 |
| 475 | 20250317 | 112100 | 780576600 | 42700 | 42650 | 42700 | 42650 | 108 |
| 476 | 20250317 | 112000 | 775969650 | 42650 | 42650 | 42700 | 42650 | 71 |
| 477 | 20250317 | 111900 | 772939250 | 42650 | 42650 | 42700 | 42650 | 66 |
| 478 | 20250317 | 111800 | 770123600 | 42650 | 42650 | 42700 | 42650 | 172 |
| 479 | 20250317 | 111700 | 762787100 | 42650 | 42650 | 42700 | 42650 | 94 |
| 480 | 20250317 | 111600 | 758776700 | 42650 | 42700 | 42700 | 42650 | 79 |
| 481 | 20250317 | 111500 | 755406550 | 42650 | 42750 | 42750 | 42650 | 84 |
| 482 | 20250317 | 111400 | 751819200 | 42700 | 42700 | 42750 | 42700 | 40 |
| 483 | 20250317 | 111300 | 750110450 | 42700 | 42700 | 42750 | 42650 | 343 |
| 484 | 20250317 | 111200 | 735463450 | 42700 | 42700 | 42700 | 42650 | 303 |
| 485 | 20250317 | 111100 | 722525400 | 42700 | 42700 | 42750 | 42700 | 68 |
| 486 | 20250317 | 111000 | 719621100 | 42700 | 42750 | 42750 | 42700 | 156 |
| 487 | 20250317 | 110900 | 712959000 | 42700 | 42800 | 42800 | 42700 | 902 |
| 488 | 20250317 | 110800 | 674399900 | 42800 | 42800 | 42800 | 42750 | 66 |
| 489 | 20250317 | 110700 | 671576350 | 42750 | 42750 | 42800 | 42750 | 203 |
| 490 | 20250317 | 110600 | 662895300 | 42800 | 42750 | 42800 | 42750 | 76 |
| 491 | 20250317 | 110500 | 659645650 | 42800 | 42750 | 42800 | 42750 | 157 |
| 492 | 20250317 | 110400 | 652933000 | 42750 | 42775 | 42800 | 42750 | 77 |
| 493 | 20250317 | 110300 | 649639250 | 42775 | 42800 | 42800 | 42775 | 49 |
| 494 | 20250317 | 110200 | 647542775 | 42775 | 42750 | 42800 | 42750 | 173 |
| 495 | 20250317 | 110100 | 640143225 | 42800 | 42750 | 42800 | 42750 | 76 |
| 496 | 20250317 | 110000 | 636892375 | 42750 | 42750 | 42800 | 42750 | 23 |
| 497 | 20250317 | 105900 | 635908125 | 42800 | 42800 | 42800 | 42750 | 158 |
| 498 | 20250317 | 105800 | 629151725 | 42750 | 42800 | 42800 | 42750 | 78 |
| 499 | 20250317 | 105700 | 625814375 | 42750 | 42750 | 42800 | 42750 | 88 |
| 500 | 20250317 | 105600 | 622051725 | 42750 | 42800 | 42800 | 42750 | 48 |
| 501 | 20250317 | 105500 | 619999075 | 42750 | 42750 | 42800 | 42750 | 150 |
| 502 | 20250317 | 105400 | 613582325 | 42750 | 42750 | 42800 | 42750 | 182 |
| 503 | 20250317 | 105300 | 605800925 | 42800 | 42775 | 42800 | 42750 | 84 |
| 504 | 20250317 | 105200 | 602207775 | 42775 | 42750 | 42775 | 42750 | 41 |
| 505 | 20250317 | 105100 | 600454450 | 42800 | 42800 | 42800 | 42750 | 46 |
| 506 | 20250317 | 105000 | 598487250 | 42800 | 42800 | 42800 | 42750 | 88 |
| 507 | 20250317 | 104900 | 594723950 | 42750 | 42775 | 42800 | 42750 | 184 |
| 508 | 20250317 | 104800 | 586857450 | 42750 | 42775 | 42775 | 42750 | 125 |
| 509 | 20250317 | 104700 | 581513350 | 42750 | 42750 | 42775 | 42750 | 98 |
| 510 | 20250317 | 104600 | 577323525 | 42775 | 42775 | 42775 | 42750 | 30 |
| 511 | 20250317 | 104500 | 576040825 | 42750 | 42750 | 42750 | 42750 | 24 |
| 512 | 20250317 | 104400 | 575014825 | 42775 | 42775 | 42800 | 42775 | 5 |
| 513 | 20250317 | 104300 | 574800875 | 42750 | 42775 | 42775 | 42750 | 84 |
| 514 | 20250317 | 104200 | 571208100 | 42800 | 42775 | 42800 | 42775 | 82 |
| 515 | 20250317 | 104100 | 567699725 | 42750 | 42725 | 42750 | 42725 | 71 |
| 516 | 20250317 | 104000 | 564664550 | 42725 | 42725 | 42725 | 42725 | 15 |
| 517 | 20250317 | 103900 | 564023675 | 42725 | 42725 | 42725 | 42725 | 6 |
| 518 | 20250317 | 103800 | 563767325 | 42700 | 42700 | 42700 | 42700 | 2 |
| 519 | 20250317 | 103700 | 563681925 | 42700 | 42725 | 42750 | 42700 | 128 |
| 520 | 20250317 | 103600 | 558213600 | 42725 | 42725 | 42725 | 42700 | 118 |
| 521 | 20250317 | 103500 | 553172700 | 42725 | 42700 | 42725 | 42700 | 4 |
| 522 | 20250317 | 103400 | 553001850 | 42725 | 42725 | 42725 | 42700 | 10 |
| 523 | 20250317 | 103300 | 552574725 | 42725 | 42725 | 42725 | 42725 | 5 |
| 524 | 20250317 | 103200 | 552361100 | 42750 | 42700 | 42800 | 42700 | 53 |
| 525 | 20250317 | 103100 | 550095350 | 42700 | 42700 | 42800 | 42700 | 63 |
| 526 | 20250317 | 103000 | 547405150 | 42800 | 42700 | 42800 | 42700 | 13 |
| 527 | 20250317 | 102900 | 546849950 | 42700 | 42750 | 42750 | 42700 | 51 |
| 528 | 20250317 | 102800 | 544670950 | 42750 | 42800 | 42800 | 42750 | 13 |
| 529 | 20250317 | 102700 | 544115150 | 42750 | 42750 | 42750 | 42750 | 13 |
| 530 | 20250317 | 102600 | 543559400 | 42750 | 42800 | 42850 | 42750 | 53 |
| 531 | 20250317 | 102500 | 541291600 | 42800 | 42850 | 42850 | 42800 | 13 |
| 532 | 20250317 | 102400 | 540735150 | 42800 | 42800 | 42800 | 42800 | 13 |
| 533 | 20250317 | 102300 | 540178750 | 42850 | 42850 | 42850 | 42850 | 29 |
| 534 | 20250317 | 102200 | 538936100 | 42850 | 42800 | 42850 | 42800 | 42 |
| 535 | 20250317 | 102100 | 537137550 | 42800 | 42800 | 42800 | 42800 | 41 |
| 536 | 20250317 | 102000 | 535382750 | 42700 | 42750 | 42750 | 42700 | 39 |
| 537 | 20250317 | 101900 | 533716150 | 42700 | 42750 | 42750 | 42700 | 122 |
| 538 | 20250317 | 101800 | 528506150 | 42700 | 42650 | 42700 | 42650 | 197 |
| 539 | 20250317 | 101700 | 520094850 | 42650 | 42650 | 42650 | 42650 | 150 |
| 540 | 20250317 | 101600 | 513697350 | 42650 | 42750 | 42800 | 42650 | 300 |
| 541 | 20250317 | 101500 | 500876950 | 42800 | 42800 | 42800 | 42800 | 6 |
| 542 | 20250317 | 101400 | 500620150 | 42750 | 42750 | 42750 | 42750 | 24 |
| 543 | 20250317 | 101300 | 499594150 | 42750 | 42750 | 42750 | 42750 | 26 |
| 544 | 20250317 | 101200 | 498482650 | 42800 | 42800 | 42800 | 42800 | 60 |
| 545 | 20250317 | 101100 | 495914650 | 42800 | 42800 | 42800 | 42800 | 0 |
| 546 | 20250317 | 101000 | 495914650 | 42800 | 42800 | 42800 | 42800 | 23 |
| 547 | 20250317 | 100900 | 494930250 | 42800 | 42800 | 42800 | 42800 | 67 |
| 548 | 20250317 | 100800 | 492062650 | 42750 | 42800 | 42800 | 42750 | 155 |
| 549 | 20250317 | 100700 | 485429850 | 42800 | 42800 | 42800 | 42800 | 33 |
| 550 | 20250317 | 100600 | 484017450 | 42850 | 42900 | 42900 | 42850 | 363 |
| 551 | 20250317 | 100500 | 468462850 | 42850 | 42850 | 42850 | 42850 | 100 |
| 552 | 20250317 | 100400 | 464177850 | 42850 | 42950 | 42950 | 42850 | 548 |
| 553 | 20250317 | 100300 | 440691800 | 42850 | 42950 | 42950 | 42850 | 291 |
| 554 | 20250317 | 100200 | 428205950 | 42900 | 42900 | 42975 | 42900 | 978 |
| 555 | 20250317 | 100100 | 386246950 | 42900 | 42900 | 42950 | 42900 | 49 |
| 556 | 20250317 | 100000 | 384144800 | 42900 | 43000 | 43000 | 42900 | 253 |
| 557 | 20250317 | 095900 | 373290100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 558 | 20250317 | 095800 | 373290100 | 43000 | 43000 | 43000 | 43000 | 65 |
| 559 | 20250317 | 095700 | 370495100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 560 | 20250317 | 095600 | 370495100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 561 | 20250317 | 095500 | 370495100 | 42900 | 42950 | 42950 | 42900 | 87 |
| 562 | 20250317 | 095400 | 366760400 | 42950 | 42950 | 42950 | 42950 | 40 |
| 563 | 20250317 | 095300 | 365042400 | 42950 | 42950 | 42950 | 42950 | 147 |
| 564 | 20250317 | 095200 | 358728750 | 42950 | 42900 | 42950 | 42900 | 145 |
| 565 | 20250317 | 095100 | 352504200 | 42900 | 42950 | 43000 | 42900 | 514 |
| 566 | 20250317 | 095000 | 330409950 | 42900 | 42950 | 43000 | 42900 | 105 |
| 567 | 20250317 | 094900 | 325900850 | 42950 | 42950 | 42950 | 42900 | 268 |
| 568 | 20250317 | 094800 | 314390300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 569 | 20250317 | 094700 | 314390300 | 42900 | 42900 | 42950 | 42900 | 135 |
| 570 | 20250317 | 094600 | 308593800 | 42900 | 42900 | 42950 | 42900 | 34 |
| 571 | 20250317 | 094500 | 307134750 | 42950 | 42950 | 42950 | 42950 | 1 |
| 572 | 20250317 | 094400 | 307091800 | 42950 | 42900 | 42950 | 42850 | 332 |
| 573 | 20250317 | 094300 | 292849250 | 42900 | 42850 | 42900 | 42850 | 27 |
| 574 | 20250317 | 094200 | 291692200 | 42850 | 42900 | 42900 | 42850 | 24 |
| 575 | 20250317 | 094100 | 290663500 | 42900 | 42850 | 42900 | 42850 | 110 |
| 576 | 20250317 | 094000 | 285947800 | 42900 | 42900 | 42900 | 42850 | 153 |
| 577 | 20250317 | 093900 | 279384950 | 42900 | 42850 | 42900 | 42850 | 124 |
| 578 | 20250317 | 093800 | 274065500 | 42850 | 42850 | 42850 | 42850 | 226 |
| 579 | 20250317 | 093700 | 264381400 | 42800 | 42850 | 42850 | 42800 | 18 |
| 580 | 20250317 | 093600 | 263610600 | 42850 | 42800 | 42850 | 42800 | 27 |
| 581 | 20250317 | 093500 | 262454250 | 42850 | 42850 | 42850 | 42850 | 154 |
| 582 | 20250317 | 093400 | 255855350 | 42850 | 42850 | 42850 | 42800 | 13 |
| 583 | 20250317 | 093300 | 255298700 | 42800 | 42800 | 42800 | 42800 | 56 |
| 584 | 20250317 | 093200 | 252901900 | 42800 | 42800 | 42800 | 42800 | 46 |
| 585 | 20250317 | 093100 | 250933100 | 42750 | 42750 | 42750 | 42750 | 26 |
| 586 | 20250317 | 093000 | 249821600 | 42850 | 42650 | 42850 | 42650 | 59 |
| 587 | 20250317 | 092900 | 247304450 | 42650 | 42800 | 42800 | 42600 | 132 |
| 588 | 20250317 | 092800 | 241672200 | 42800 | 42850 | 42850 | 42800 | 96 |
| 589 | 20250317 | 092700 | 237561350 | 42750 | 42600 | 42750 | 42600 | 58 |
| 590 | 20250317 | 092600 | 235082000 | 42550 | 42600 | 42600 | 42550 | 50 |
| 591 | 20250317 | 092500 | 232952500 | 42600 | 42600 | 42650 | 42600 | 256 |
| 592 | 20250317 | 092400 | 222043600 | 42600 | 42700 | 42700 | 42600 | 112 |
| 593 | 20250317 | 092300 | 217265950 | 42650 | 42750 | 42750 | 42650 | 324 |
| 594 | 20250317 | 092200 | 203431000 | 42850 | 42750 | 42850 | 42750 | 82 |
| 595 | 20250317 | 092100 | 199925400 | 42750 | 42750 | 42750 | 42750 | 5 |
| 596 | 20250317 | 092000 | 199711650 | 42850 | 42700 | 42850 | 42700 | 155 |
| 597 | 20250317 | 091900 | 193086250 | 42700 | 42700 | 42700 | 42700 | 51 |
| 598 | 20250317 | 091800 | 190908550 | 42700 | 42750 | 42750 | 42700 | 20 |
| 599 | 20250317 | 091700 | 190054200 | 42700 | 42750 | 42750 | 42700 | 21 |
| 600 | 20250317 | 091600 | 189157050 | 42750 | 42850 | 42850 | 42750 | 760 |
| 601 | 20250317 | 091500 | 156615600 | 42850 | 42850 | 42850 | 42850 | 101 |
| 602 | 20250317 | 091400 | 152287750 | 42800 | 42800 | 42800 | 42800 | 32 |
| 603 | 20250317 | 091300 | 150918150 | 42800 | 42800 | 42800 | 42800 | 382 |
| 604 | 20250317 | 091200 | 134568550 | 42800 | 42800 | 42850 | 42750 | 302 |
| 605 | 20250317 | 091100 | 121648450 | 42750 | 42800 | 42800 | 42750 | 108 |
| 606 | 20250317 | 091000 | 117028200 | 42800 | 42750 | 42800 | 42750 | 168 |
| 607 | 20250317 | 090900 | 109839450 | 42750 | 42750 | 42750 | 42750 | 352 |
| 608 | 20250317 | 090800 | 94791450 | 42725 | 42750 | 42750 | 42725 | 195 |
| 609 | 20250317 | 090700 | 86460050 | 42750 | 42750 | 42750 | 42700 | 661 |
| 610 | 20250317 | 090600 | 58205800 | 42800 | 42850 | 42850 | 42800 | 20 |
| 611 | 20250317 | 090500 | 57349700 | 42850 | 42850 | 42850 | 42850 | 224 |
| 612 | 20250317 | 090400 | 47751300 | 42850 | 42850 | 42850 | 42850 | 100 |
| 613 | 20250317 | 090300 | 43466300 | 42950 | 42850 | 42950 | 42850 | 84 |
| 614 | 20250317 | 090200 | 39859400 | 42850 | 42950 | 42950 | 42850 | 163 |
| 615 | 20250317 | 090100 | 32872600 | 42850 | 42850 | 42850 | 42850 | 101 |
| 616 | 20250317 | 090000 | 28544750 | 43000 | 42750 | 43000 | 42750 | 667 |