33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 191800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 3 | 20250313 | 191700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20250313 | 191600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20250313 | 191500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20250313 | 191400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20250313 | 191300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20250313 | 191200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20250313 | 191100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20250313 | 191000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20250313 | 190900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20250313 | 190800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20250313 | 190700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20250313 | 190600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20250313 | 190500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20250313 | 190400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20250313 | 190300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20250313 | 190200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20250313 | 190100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20250313 | 190000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20250313 | 185900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20250313 | 185800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20250313 | 185700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20250313 | 185600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20250313 | 185500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20250313 | 185400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20250313 | 185300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20250313 | 185200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20250313 | 185100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20250313 | 185000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20250313 | 184900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20250313 | 184800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 33 | 20250313 | 184700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20250313 | 184600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20250313 | 184500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20250313 | 184400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20250313 | 184300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20250313 | 184200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20250313 | 184100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20250313 | 184000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20250313 | 183900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20250313 | 183800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20250313 | 183700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20250313 | 183600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20250313 | 183500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20250313 | 183400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20250313 | 183300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20250313 | 183200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20250313 | 183100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20250313 | 183000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20250313 | 182900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20250313 | 182800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20250313 | 182700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20250313 | 182600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20250313 | 182500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20250313 | 182400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20250313 | 182300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20250313 | 182200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20250313 | 182100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20250313 | 182000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20250313 | 181900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20250313 | 181800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 63 | 20250313 | 181700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20250313 | 181600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20250313 | 181500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20250313 | 181400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20250313 | 181300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20250313 | 181200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20250313 | 181100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20250313 | 181000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20250313 | 180900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20250313 | 180800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20250313 | 180700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20250313 | 180600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20250313 | 180500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20250313 | 180400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20250313 | 180300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20250313 | 180200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20250313 | 180100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20250313 | 180000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20250313 | 175900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20250313 | 175800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20250313 | 175700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20250313 | 175600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20250313 | 175500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20250313 | 175400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20250313 | 175300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20250313 | 175200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20250313 | 175100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20250313 | 175000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20250313 | 174900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20250313 | 174800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 93 | 20250313 | 174700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20250313 | 174600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20250313 | 174500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20250313 | 174400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20250313 | 174300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20250313 | 174200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20250313 | 174100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20250313 | 174000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20250313 | 173900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20250313 | 173800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20250313 | 173700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20250313 | 173600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20250313 | 173500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20250313 | 173400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20250313 | 173300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20250313 | 173200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20250313 | 173100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20250313 | 173000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20250313 | 172900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20250313 | 172800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20250313 | 172700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20250313 | 172600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20250313 | 172500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20250313 | 172400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20250313 | 172300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20250313 | 172200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20250313 | 172100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20250313 | 172000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20250313 | 171900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20250313 | 171800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 123 | 20250313 | 171700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20250313 | 171600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20250313 | 171500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20250313 | 171400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20250313 | 171300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20250313 | 171200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20250313 | 171100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20250313 | 171000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20250313 | 170900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20250313 | 170800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20250313 | 170700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20250313 | 170600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20250313 | 170500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20250313 | 170400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20250313 | 170300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20250313 | 170200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20250313 | 170100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20250313 | 170000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20250313 | 165900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20250313 | 165800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20250313 | 165700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20250313 | 165600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20250313 | 165500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20250313 | 165400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20250313 | 165300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20250313 | 165200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20250313 | 165100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20250313 | 165000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20250313 | 164900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20250313 | 164800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 153 | 20250313 | 164700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20250313 | 164600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20250313 | 164500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20250313 | 164400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20250313 | 164300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20250313 | 164200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20250313 | 164100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20250313 | 164000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20250313 | 163900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20250313 | 163800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20250313 | 163700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20250313 | 163600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20250313 | 163500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20250313 | 163400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20250313 | 163300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20250313 | 163200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20250313 | 163100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20250313 | 163000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20250313 | 162900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20250313 | 162800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20250313 | 162700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20250313 | 162600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20250313 | 162500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20250313 | 162400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20250313 | 162300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20250313 | 162200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20250313 | 162100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20250313 | 162000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20250313 | 161900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20250313 | 161800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 183 | 20250313 | 161700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20250313 | 161600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20250313 | 161500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20250313 | 161400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20250313 | 161300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20250313 | 161200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20250313 | 161100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20250313 | 161000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20250313 | 160900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20250313 | 160800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20250313 | 160700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20250313 | 160600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20250313 | 160500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20250313 | 160400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20250313 | 160300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20250313 | 160200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20250313 | 160100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20250313 | 160000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20250313 | 155900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20250313 | 155800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20250313 | 155700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20250313 | 155600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20250313 | 155500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20250313 | 155400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20250313 | 155300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20250313 | 155200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20250313 | 155100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20250313 | 155000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20250313 | 154900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20250313 | 154800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 213 | 20250313 | 154700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20250313 | 154600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20250313 | 154500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20250313 | 154400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20250313 | 154300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20250313 | 154200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20250313 | 154100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20250313 | 154000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20250313 | 153900 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20250313 | 153800 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20250313 | 153700 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20250313 | 153600 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20250313 | 153500 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20250313 | 153400 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20250313 | 153300 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20250313 | 153200 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20250313 | 153100 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20250313 | 153000 | 6446256275 | 37500 | 37500 | 37500 | 37500 | 21515 |
| 231 | 20250313 | 152900 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20250313 | 152800 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20250313 | 152700 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20250313 | 152600 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20250313 | 152500 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20250313 | 152400 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20250313 | 152300 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20250313 | 152200 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20250313 | 152100 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20250313 | 152000 | 5639443775 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20250313 | 151900 | 5639443775 | 37650 | 37600 | 37650 | 37600 | 573 |
| 242 | 20250313 | 151800 | 5617879625 | 37600 | 37650 | 37650 | 37600 | 365 |
| 243 | 20250313 | 151700 | 5604149875 | 37600 | 37550 | 37650 | 37550 | 1339 |
| 244 | 20250313 | 151600 | 5553804225 | 37550 | 37500 | 37550 | 37500 | 404 |
| 245 | 20250313 | 151500 | 5538635775 | 37500 | 37500 | 37550 | 37500 | 153 |
| 246 | 20250313 | 151400 | 5532898025 | 37525 | 37500 | 37525 | 37500 | 340 |
| 247 | 20250313 | 151300 | 5520147900 | 37500 | 37550 | 37550 | 37500 | 144 |
| 248 | 20250313 | 151200 | 5514747200 | 37500 | 37500 | 37500 | 37500 | 32 |
| 249 | 20250313 | 151100 | 5513547200 | 37500 | 37550 | 37550 | 37500 | 671 |
| 250 | 20250313 | 151000 | 5488353350 | 37550 | 37550 | 37575 | 37550 | 163 |
| 251 | 20250313 | 150900 | 5482232675 | 37550 | 37600 | 37650 | 37550 | 247 |
| 252 | 20250313 | 150800 | 5472947825 | 37600 | 37650 | 37650 | 37600 | 90 |
| 253 | 20250313 | 150700 | 5469563725 | 37600 | 37600 | 37650 | 37600 | 293 |
| 254 | 20250313 | 150600 | 5458546825 | 37600 | 37600 | 37600 | 37600 | 124 |
| 255 | 20250313 | 150500 | 5453884425 | 37600 | 37600 | 37600 | 37600 | 40 |
| 256 | 20250313 | 150400 | 5452380425 | 37600 | 37675 | 37675 | 37600 | 544 |
| 257 | 20250313 | 150300 | 5431915325 | 37650 | 37675 | 37675 | 37650 | 60 |
| 258 | 20250313 | 150200 | 5429655625 | 37650 | 37650 | 37675 | 37650 | 43 |
| 259 | 20250313 | 150100 | 5428036550 | 37650 | 37725 | 37725 | 37650 | 405 |
| 260 | 20250313 | 150000 | 5412774425 | 37725 | 37750 | 37750 | 37725 | 12 |
| 261 | 20250313 | 145900 | 5412321450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20250313 | 145800 | 5412321450 | 37650 | 37700 | 37725 | 37650 | 241 |
| 263 | 20250313 | 145700 | 5403239550 | 37700 | 37700 | 37700 | 37700 | 24 |
| 264 | 20250313 | 145600 | 5402334750 | 37650 | 37650 | 37650 | 37650 | 68 |
| 265 | 20250313 | 145500 | 5399774550 | 37500 | 37600 | 37650 | 37500 | 345 |
| 266 | 20250313 | 145400 | 5386807450 | 37500 | 37500 | 37500 | 37500 | 400 |
| 267 | 20250313 | 145300 | 5371807450 | 37500 | 37500 | 37500 | 37500 | 14 |
| 268 | 20250313 | 145200 | 5371282450 | 37500 | 37500 | 37550 | 37500 | 105 |
| 269 | 20250313 | 145100 | 5367341400 | 37500 | 37550 | 37550 | 37500 | 311 |
| 270 | 20250313 | 145000 | 5355677550 | 37550 | 37500 | 37550 | 37500 | 25 |
| 271 | 20250313 | 144900 | 5354740000 | 37550 | 37600 | 37600 | 37550 | 322 |
| 272 | 20250313 | 144800 | 5342637700 | 37600 | 37650 | 37650 | 37600 | 118 |
| 273 | 20250313 | 144700 | 5338195900 | 37650 | 37600 | 37650 | 37600 | 3 |
| 274 | 20250313 | 144600 | 5338083000 | 37600 | 37600 | 37600 | 37500 | 403 |
| 275 | 20250313 | 144500 | 5322936600 | 37600 | 37650 | 37650 | 37600 | 18 |
| 276 | 20250313 | 144400 | 5322259550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20250313 | 144300 | 5322259550 | 37650 | 37600 | 37650 | 37600 | 3 |
| 278 | 20250313 | 144200 | 5322146700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 279 | 20250313 | 144100 | 5322146700 | 37600 | 37575 | 37600 | 37550 | 32 |
| 280 | 20250313 | 144000 | 5320944625 | 37550 | 37600 | 37600 | 37550 | 141 |
| 281 | 20250313 | 143900 | 5315648375 | 37600 | 37600 | 37600 | 37600 | 66 |
| 282 | 20250313 | 143800 | 5313166775 | 37600 | 37600 | 37600 | 37600 | 72 |
| 283 | 20250313 | 143700 | 5310459575 | 37600 | 37600 | 37600 | 37600 | 32 |
| 284 | 20250313 | 143600 | 5309256375 | 37600 | 37650 | 37650 | 37600 | 57 |
| 285 | 20250313 | 143500 | 5307110975 | 37600 | 37650 | 37650 | 37600 | 161 |
| 286 | 20250313 | 143400 | 5301052725 | 37700 | 37650 | 37700 | 37650 | 62 |
| 287 | 20250313 | 143300 | 5298718375 | 37650 | 37650 | 37675 | 37650 | 36 |
| 288 | 20250313 | 143200 | 5297362950 | 37650 | 37700 | 37700 | 37650 | 147 |
| 289 | 20250313 | 143100 | 5291827600 | 37700 | 37750 | 37750 | 37700 | 97 |
| 290 | 20250313 | 143000 | 5288170450 | 37750 | 37650 | 37750 | 37650 | 55 |
| 291 | 20250313 | 142900 | 5286098200 | 37650 | 37650 | 37650 | 37650 | 167 |
| 292 | 20250313 | 142800 | 5279810650 | 37700 | 37650 | 37700 | 37650 | 219 |
| 293 | 20250313 | 142700 | 5271563700 | 37600 | 37650 | 37650 | 37600 | 2 |
| 294 | 20250313 | 142600 | 5271488450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 295 | 20250313 | 142500 | 5271488450 | 37600 | 37600 | 37600 | 37550 | 322 |
| 296 | 20250313 | 142400 | 5259384550 | 37600 | 37550 | 37600 | 37550 | 67 |
| 297 | 20250313 | 142300 | 5256865450 | 37550 | 37475 | 37550 | 37450 | 936 |
| 298 | 20250313 | 142200 | 5221735675 | 37450 | 37450 | 37450 | 37450 | 9 |
| 299 | 20250313 | 142100 | 5221398625 | 37475 | 37500 | 37500 | 37450 | 468 |
| 300 | 20250313 | 142000 | 5203855450 | 37500 | 37500 | 37500 | 37500 | 405 |
| 301 | 20250313 | 141900 | 5188667950 | 37500 | 37500 | 37550 | 37500 | 276 |
| 302 | 20250313 | 141800 | 5178317900 | 37500 | 37550 | 37550 | 37500 | 57 |
| 303 | 20250313 | 141700 | 5176178400 | 37550 | 37550 | 37550 | 37550 | 266 |
| 304 | 20250313 | 141600 | 5166190100 | 37550 | 37550 | 37550 | 37550 | 29 |
| 305 | 20250313 | 141500 | 5165101150 | 37650 | 37650 | 37700 | 37650 | 171 |
| 306 | 20250313 | 141400 | 5158662750 | 37650 | 37650 | 37650 | 37650 | 20 |
| 307 | 20250313 | 141300 | 5157909750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 308 | 20250313 | 141200 | 5157909750 | 37700 | 37600 | 37700 | 37550 | 230 |
| 309 | 20250313 | 141100 | 5149261600 | 37550 | 37550 | 37550 | 37550 | 234 |
| 310 | 20250313 | 141000 | 5140474900 | 37550 | 37550 | 37600 | 37550 | 221 |
| 311 | 20250313 | 140900 | 5132175800 | 37600 | 37550 | 37600 | 37550 | 154 |
| 312 | 20250313 | 140800 | 5126392950 | 37600 | 37600 | 37600 | 37600 | 2 |
| 313 | 20250313 | 140700 | 5126317750 | 37600 | 37600 | 37600 | 37600 | 231 |
| 314 | 20250313 | 140600 | 5117632150 | 37600 | 37600 | 37600 | 37600 | 9 |
| 315 | 20250313 | 140500 | 5117293750 | 37600 | 37650 | 37650 | 37600 | 1282 |
| 316 | 20250313 | 140400 | 5069028950 | 37700 | 37650 | 37700 | 37650 | 54 |
| 317 | 20250313 | 140300 | 5066995250 | 37700 | 37700 | 37700 | 37700 | 272 |
| 318 | 20250313 | 140200 | 5056740850 | 37750 | 37750 | 37750 | 37750 | 217 |
| 319 | 20250313 | 140100 | 5048549100 | 37750 | 37750 | 37750 | 37750 | 77 |
| 320 | 20250313 | 140000 | 5045642350 | 37750 | 37750 | 37750 | 37750 | 150 |
| 321 | 20250313 | 135900 | 5039979850 | 37750 | 37800 | 37800 | 37750 | 29 |
| 322 | 20250313 | 135800 | 5038884600 | 37800 | 37800 | 37800 | 37700 | 115 |
| 323 | 20250313 | 135700 | 5034542800 | 37750 | 37750 | 37750 | 37750 | 93 |
| 324 | 20250313 | 135600 | 5031032050 | 37700 | 37600 | 37700 | 37600 | 166 |
| 325 | 20250313 | 135500 | 5024776100 | 37600 | 37600 | 37600 | 37600 | 130 |
| 326 | 20250313 | 135400 | 5019888100 | 37600 | 37700 | 37700 | 37600 | 636 |
| 327 | 20250313 | 135300 | 4995941400 | 37650 | 37700 | 37700 | 37650 | 50 |
| 328 | 20250313 | 135200 | 4994058850 | 37700 | 37550 | 37700 | 37550 | 288 |
| 329 | 20250313 | 135100 | 4983221450 | 37550 | 37550 | 37550 | 37550 | 55 |
| 330 | 20250313 | 135000 | 4981156200 | 37550 | 37550 | 37550 | 37550 | 20 |
| 331 | 20250313 | 134900 | 4980405200 | 37550 | 37550 | 37550 | 37550 | 164 |
| 332 | 20250313 | 134800 | 4974247000 | 37550 | 37650 | 37650 | 37550 | 140 |
| 333 | 20250313 | 134700 | 4968982000 | 37600 | 37600 | 37600 | 37600 | 67 |
| 334 | 20250313 | 134600 | 4966462800 | 37600 | 37600 | 37600 | 37600 | 55 |
| 335 | 20250313 | 134500 | 4964394800 | 37500 | 37500 | 37500 | 37500 | 51 |
| 336 | 20250313 | 134400 | 4962482300 | 37500 | 37650 | 37650 | 37500 | 912 |
| 337 | 20250313 | 134300 | 4928159800 | 37700 | 37700 | 37700 | 37700 | 37 |
| 338 | 20250313 | 134200 | 4926764900 | 37700 | 37650 | 37700 | 37650 | 22 |
| 339 | 20250313 | 134100 | 4925936450 | 37650 | 37650 | 37650 | 37650 | 42 |
| 340 | 20250313 | 134000 | 4924355150 | 37650 | 37650 | 37650 | 37600 | 415 |
| 341 | 20250313 | 133900 | 4908731100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 342 | 20250313 | 133800 | 4908731100 | 37700 | 37600 | 37700 | 37600 | 227 |
| 343 | 20250313 | 133700 | 4900192600 | 37500 | 37500 | 37550 | 37500 | 676 |
| 344 | 20250313 | 133600 | 4874837350 | 37500 | 37600 | 37650 | 37300 | 7363 |
| 345 | 20250313 | 133500 | 4598587850 | 37600 | 37650 | 37650 | 37600 | 315 |
| 346 | 20250313 | 133400 | 4586736100 | 37650 | 37750 | 37750 | 37650 | 374 |
| 347 | 20250313 | 133300 | 4572644550 | 37750 | 37750 | 37750 | 37750 | 40 |
| 348 | 20250313 | 133200 | 4571134550 | 37700 | 37700 | 37700 | 37700 | 8 |
| 349 | 20250313 | 133100 | 4570832950 | 37700 | 37725 | 37750 | 37700 | 24 |
| 350 | 20250313 | 133000 | 4569927050 | 37725 | 37725 | 37725 | 37725 | 0 |
| 351 | 20250313 | 132900 | 4569927050 | 37725 | 37750 | 37750 | 37725 | 72 |
| 352 | 20250313 | 132800 | 4567209100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 353 | 20250313 | 132700 | 4567209100 | 37750 | 37700 | 37750 | 37700 | 37 |
| 354 | 20250313 | 132600 | 4565813950 | 37750 | 37750 | 37750 | 37750 | 4 |
| 355 | 20250313 | 132500 | 4565662950 | 37750 | 37750 | 37750 | 37750 | 16 |
| 356 | 20250313 | 132400 | 4565058950 | 37700 | 37700 | 37700 | 37700 | 4 |
| 357 | 20250313 | 132300 | 4564908150 | 37700 | 37700 | 37700 | 37700 | 2 |
| 358 | 20250313 | 132200 | 4564832750 | 37700 | 37700 | 37775 | 37650 | 413 |
| 359 | 20250313 | 132100 | 4549274850 | 37700 | 37700 | 37700 | 37700 | 25 |
| 360 | 20250313 | 132000 | 4548332350 | 37700 | 37700 | 37850 | 37700 | 204 |
| 361 | 20250313 | 131900 | 4540622150 | 37650 | 37650 | 37650 | 37650 | 1081 |
| 362 | 20250313 | 131800 | 4499922500 | 37650 | 37700 | 37750 | 37650 | 934 |
| 363 | 20250313 | 131700 | 4464754100 | 37700 | 37700 | 37700 | 37700 | 24 |
| 364 | 20250313 | 131600 | 4463849300 | 37650 | 37700 | 37700 | 37650 | 227 |
| 365 | 20250313 | 131500 | 4455302650 | 37700 | 37700 | 37700 | 37700 | 578 |
| 366 | 20250313 | 131400 | 4433512050 | 37650 | 37650 | 37650 | 37650 | 38 |
| 367 | 20250313 | 131300 | 4432081350 | 37650 | 37650 | 37650 | 37650 | 72 |
| 368 | 20250313 | 131200 | 4429370550 | 37700 | 37650 | 37700 | 37650 | 226 |
| 369 | 20250313 | 131100 | 4420852900 | 37650 | 37650 | 37650 | 37650 | 35 |
| 370 | 20250313 | 131000 | 4419535150 | 37650 | 37700 | 37700 | 37650 | 64 |
| 371 | 20250313 | 130900 | 4417125300 | 37700 | 37750 | 37750 | 37700 | 704 |
| 372 | 20250313 | 130800 | 4390584400 | 37750 | 37750 | 37750 | 37750 | 38 |
| 373 | 20250313 | 130700 | 4389149900 | 37750 | 37750 | 37750 | 37750 | 160 |
| 374 | 20250313 | 130600 | 4383109900 | 37750 | 37750 | 37750 | 37750 | 14 |
| 375 | 20250313 | 130500 | 4382581400 | 37750 | 37750 | 37750 | 37750 | 27 |
| 376 | 20250313 | 130400 | 4381562150 | 37750 | 37750 | 37750 | 37750 | 31 |
| 377 | 20250313 | 130300 | 4380391900 | 37700 | 37800 | 37800 | 37700 | 194 |
| 378 | 20250313 | 130200 | 4373078000 | 37800 | 37700 | 37800 | 37700 | 68 |
| 379 | 20250313 | 130100 | 4370513700 | 37700 | 37750 | 37800 | 37700 | 727 |
| 380 | 20250313 | 130000 | 4343084400 | 37750 | 37750 | 37800 | 37750 | 331 |
| 381 | 20250313 | 125900 | 4330583050 | 37750 | 37750 | 37775 | 37750 | 12 |
| 382 | 20250313 | 125800 | 4330129925 | 37750 | 37800 | 37800 | 37750 | 303 |
| 383 | 20250313 | 125700 | 4318690975 | 37800 | 37800 | 37800 | 37750 | 282 |
| 384 | 20250313 | 125600 | 4308037775 | 37750 | 37750 | 37800 | 37750 | 115 |
| 385 | 20250313 | 125500 | 4303696275 | 37800 | 37800 | 37800 | 37750 | 280 |
| 386 | 20250313 | 125400 | 4293112425 | 37750 | 37750 | 37750 | 37750 | 100 |
| 387 | 20250313 | 125300 | 4289337425 | 37750 | 37750 | 37750 | 37750 | 36 |
| 388 | 20250313 | 125200 | 4287978425 | 37750 | 37800 | 37800 | 37750 | 39 |
| 389 | 20250313 | 125100 | 4286505725 | 37750 | 37800 | 37800 | 37750 | 131 |
| 390 | 20250313 | 125000 | 4281560425 | 37800 | 37750 | 37800 | 37750 | 667 |
| 391 | 20250313 | 124900 | 4256352300 | 37750 | 37800 | 37800 | 37750 | 97 |
| 392 | 20250313 | 124800 | 4252690350 | 37800 | 37750 | 37800 | 37750 | 46 |
| 393 | 20250313 | 124700 | 4250953750 | 37750 | 37750 | 37750 | 37750 | 157 |
| 394 | 20250313 | 124600 | 4245027000 | 37700 | 37675 | 37700 | 37675 | 384 |
| 395 | 20250313 | 124500 | 4230554650 | 37675 | 37700 | 37700 | 37675 | 18 |
| 396 | 20250313 | 124400 | 4229876100 | 37700 | 37700 | 37700 | 37700 | 83 |
| 397 | 20250313 | 124300 | 4226747000 | 37700 | 37750 | 37750 | 37700 | 407 |
| 398 | 20250313 | 124200 | 4211403000 | 37750 | 37750 | 37750 | 37700 | 160 |
| 399 | 20250313 | 124100 | 4205369000 | 37700 | 37750 | 37750 | 37700 | 26 |
| 400 | 20250313 | 124000 | 4204388650 | 37700 | 37700 | 37700 | 37650 | 263 |
| 401 | 20250313 | 123900 | 4194476800 | 37700 | 37700 | 37700 | 37650 | 210 |
| 402 | 20250313 | 123800 | 4186560250 | 37700 | 37725 | 37750 | 37700 | 341 |
| 403 | 20250313 | 123700 | 4173700775 | 37750 | 37750 | 37800 | 37750 | 389 |
| 404 | 20250313 | 123600 | 4159013675 | 37800 | 37800 | 37800 | 37800 | 21 |
| 405 | 20250313 | 123500 | 4158219875 | 37800 | 37800 | 37800 | 37800 | 1283 |
| 406 | 20250313 | 123400 | 4109722475 | 37800 | 37800 | 37850 | 37800 | 442 |
| 407 | 20250313 | 123300 | 4092993375 | 37850 | 37850 | 37850 | 37850 | 336 |
| 408 | 20250313 | 123200 | 4080275775 | 37850 | 37850 | 37850 | 37850 | 201 |
| 409 | 20250313 | 123100 | 4072667925 | 37850 | 37900 | 37900 | 37850 | 141 |
| 410 | 20250313 | 123000 | 4067331025 | 37900 | 37900 | 37900 | 37900 | 8 |
| 411 | 20250313 | 122900 | 4067027825 | 37900 | 37900 | 37900 | 37900 | 68 |
| 412 | 20250313 | 122800 | 4064450625 | 37900 | 37900 | 37950 | 37900 | 294 |
| 413 | 20250313 | 122700 | 4053303025 | 37900 | 37900 | 37950 | 37900 | 271 |
| 414 | 20250313 | 122600 | 4043032075 | 37850 | 37850 | 37850 | 37850 | 209 |
| 415 | 20250313 | 122500 | 4035121425 | 37850 | 37850 | 37850 | 37850 | 338 |
| 416 | 20250313 | 122400 | 4022328125 | 37850 | 37950 | 37950 | 37850 | 1504 |
| 417 | 20250313 | 122300 | 3965359225 | 37900 | 37950 | 37950 | 37900 | 315 |
| 418 | 20250313 | 122200 | 3953419975 | 38000 | 37950 | 38000 | 37900 | 947 |
| 419 | 20250313 | 122100 | 3917510325 | 37950 | 37950 | 37950 | 37950 | 217 |
| 420 | 20250313 | 122000 | 3909275175 | 38000 | 38000 | 38000 | 38000 | 5 |
| 421 | 20250313 | 121900 | 3909085175 | 38000 | 37950 | 38000 | 37950 | 431 |
| 422 | 20250313 | 121800 | 3892728175 | 37950 | 38000 | 38000 | 37950 | 2653 |
| 423 | 20250313 | 121700 | 3791922575 | 38000 | 38050 | 38050 | 38000 | 124 |
| 424 | 20250313 | 121600 | 3787209575 | 38050 | 38000 | 38050 | 38000 | 621 |
| 425 | 20250313 | 121500 | 3763611475 | 38000 | 38000 | 38000 | 38000 | 295 |
| 426 | 20250313 | 121400 | 3752401475 | 38050 | 38100 | 38100 | 38050 | 1685 |
| 427 | 20250313 | 121300 | 3688287125 | 38100 | 38100 | 38100 | 38100 | 24 |
| 428 | 20250313 | 121200 | 3687372725 | 38100 | 38100 | 38100 | 38100 | 102 |
| 429 | 20250313 | 121100 | 3683486525 | 38050 | 38050 | 38050 | 38050 | 27 |
| 430 | 20250313 | 121000 | 3682459175 | 38050 | 38050 | 38050 | 38050 | 213 |
| 431 | 20250313 | 120900 | 3674354525 | 38050 | 38050 | 38050 | 38050 | 487 |
| 432 | 20250313 | 120800 | 3655824175 | 38000 | 38100 | 38100 | 38000 | 201 |
| 433 | 20250313 | 120700 | 3648185675 | 38050 | 38100 | 38100 | 38050 | 458 |
| 434 | 20250313 | 120600 | 3630755925 | 38100 | 38100 | 38100 | 38100 | 1 |
| 435 | 20250313 | 120500 | 3630717825 | 38100 | 38100 | 38100 | 38100 | 394 |
| 436 | 20250313 | 120400 | 3615706425 | 38050 | 38050 | 38100 | 38050 | 46 |
| 437 | 20250313 | 120300 | 3613956075 | 38050 | 38100 | 38100 | 38050 | 57 |
| 438 | 20250313 | 120200 | 3611785475 | 38100 | 38100 | 38100 | 38100 | 6 |
| 439 | 20250313 | 120100 | 3611556875 | 38050 | 38100 | 38100 | 38050 | 18 |
| 440 | 20250313 | 120000 | 3610871575 | 38100 | 38100 | 38100 | 38100 | 181 |
| 441 | 20250313 | 115900 | 3603975475 | 38100 | 38100 | 38100 | 38100 | 137 |
| 442 | 20250313 | 115800 | 3598755775 | 38100 | 38100 | 38100 | 38100 | 80 |
| 443 | 20250313 | 115700 | 3595707775 | 38100 | 38050 | 38100 | 38050 | 293 |
| 444 | 20250313 | 115600 | 3584549825 | 38100 | 38100 | 38100 | 38100 | 10 |
| 445 | 20250313 | 115500 | 3584168825 | 38100 | 38100 | 38100 | 38100 | 9 |
| 446 | 20250313 | 115400 | 3583825925 | 38100 | 38100 | 38100 | 38100 | 119 |
| 447 | 20250313 | 115300 | 3579292025 | 38100 | 38100 | 38100 | 38100 | 0 |
| 448 | 20250313 | 115200 | 3579292025 | 38100 | 38100 | 38150 | 38100 | 270 |
| 449 | 20250313 | 115100 | 3569003925 | 38100 | 38050 | 38100 | 38050 | 16 |
| 450 | 20250313 | 115000 | 3568394875 | 38050 | 38050 | 38050 | 38050 | 2013 |
| 451 | 20250313 | 114900 | 3491800225 | 38100 | 38100 | 38100 | 38050 | 2775 |
| 452 | 20250313 | 114800 | 3386075675 | 38150 | 38150 | 38150 | 38100 | 109 |
| 453 | 20250313 | 114700 | 3381921825 | 38150 | 38100 | 38150 | 38100 | 469 |
| 454 | 20250313 | 114600 | 3364046175 | 38100 | 38150 | 38150 | 38100 | 130 |
| 455 | 20250313 | 114500 | 3359092875 | 38150 | 38100 | 38150 | 38100 | 50 |
| 456 | 20250313 | 114400 | 3357187575 | 38150 | 38150 | 38150 | 38150 | 15 |
| 457 | 20250313 | 114300 | 3356615325 | 38150 | 38150 | 38200 | 38150 | 380 |
| 458 | 20250313 | 114200 | 3342118275 | 38150 | 38150 | 38200 | 38150 | 648 |
| 459 | 20250313 | 114100 | 3317396775 | 38150 | 38150 | 38150 | 38100 | 390 |
| 460 | 20250313 | 114000 | 3302533275 | 38150 | 38150 | 38150 | 38150 | 566 |
| 461 | 20250313 | 113900 | 3280940375 | 38150 | 38150 | 38150 | 38150 | 130 |
| 462 | 20250313 | 113800 | 3275980875 | 38150 | 38200 | 38200 | 38150 | 186 |
| 463 | 20250313 | 113700 | 3268884925 | 38150 | 38175 | 38200 | 38150 | 11 |
| 464 | 20250313 | 113600 | 3268465050 | 38150 | 38150 | 38150 | 38150 | 7 |
| 465 | 20250313 | 113500 | 3268198000 | 38150 | 38150 | 38150 | 38150 | 101 |
| 466 | 20250313 | 113400 | 3264344850 | 38150 | 38200 | 38200 | 38150 | 176 |
| 467 | 20250313 | 113300 | 3257621700 | 38200 | 38200 | 38200 | 38200 | 10 |
| 468 | 20250313 | 113200 | 3257239700 | 38200 | 38200 | 38250 | 38200 | 66 |
| 469 | 20250313 | 113100 | 3254718250 | 38200 | 38200 | 38200 | 38200 | 390 |
| 470 | 20250313 | 113000 | 3239820250 | 38250 | 38250 | 38250 | 38250 | 147 |
| 471 | 20250313 | 112900 | 3234197500 | 38250 | 38250 | 38300 | 38250 | 439 |
| 472 | 20250313 | 112800 | 3217404300 | 38250 | 38200 | 38250 | 38200 | 45 |
| 473 | 20250313 | 112700 | 3215685250 | 38200 | 38200 | 38200 | 38200 | 238 |
| 474 | 20250313 | 112600 | 3206593650 | 38200 | 38200 | 38250 | 38200 | 475 |
| 475 | 20250313 | 112500 | 3188435600 | 38150 | 38200 | 38200 | 38150 | 756 |
| 476 | 20250313 | 112400 | 3159568100 | 38250 | 38250 | 38250 | 38200 | 22 |
| 477 | 20250313 | 112300 | 3158727600 | 38250 | 38250 | 38250 | 38250 | 1 |
| 478 | 20250313 | 112200 | 3158689350 | 38250 | 38200 | 38250 | 38200 | 13 |
| 479 | 20250313 | 112100 | 3158192250 | 38200 | 38300 | 38300 | 38200 | 1224 |
| 480 | 20250313 | 112000 | 3111375350 | 38300 | 38250 | 38300 | 38250 | 100 |
| 481 | 20250313 | 111900 | 3107548700 | 38250 | 38300 | 38300 | 38250 | 959 |
| 482 | 20250313 | 111800 | 3070819550 | 38300 | 38250 | 38300 | 38250 | 63 |
| 483 | 20250313 | 111700 | 3068408400 | 38250 | 38300 | 38300 | 38250 | 25 |
| 484 | 20250313 | 111600 | 3067451400 | 38250 | 38250 | 38300 | 38250 | 298 |
| 485 | 20250313 | 111500 | 3056051900 | 38250 | 38300 | 38300 | 38250 | 62 |
| 486 | 20250313 | 111400 | 3053680300 | 38250 | 38250 | 38250 | 38250 | 109 |
| 487 | 20250313 | 111300 | 3049511050 | 38250 | 38200 | 38250 | 38200 | 22 |
| 488 | 20250313 | 111200 | 3048670150 | 38300 | 38150 | 38300 | 38150 | 101 |
| 489 | 20250313 | 111100 | 3044816850 | 38250 | 38200 | 38250 | 38150 | 342 |
| 490 | 20250313 | 111000 | 3031748750 | 38200 | 38150 | 38200 | 38150 | 243 |
| 491 | 20250313 | 110900 | 3022476150 | 38200 | 38150 | 38200 | 38150 | 180 |
| 492 | 20250313 | 110800 | 3015608750 | 38200 | 38200 | 38200 | 38150 | 110 |
| 493 | 20250313 | 110700 | 3011409150 | 38200 | 38200 | 38200 | 38200 | 75 |
| 494 | 20250313 | 110600 | 3008544150 | 38200 | 38200 | 38200 | 38200 | 10 |
| 495 | 20250313 | 110500 | 3008162150 | 38200 | 38150 | 38200 | 38150 | 100 |
| 496 | 20250313 | 110400 | 3004343400 | 38150 | 38250 | 38250 | 38150 | 542 |
| 497 | 20250313 | 110300 | 2983664850 | 38250 | 38200 | 38250 | 38200 | 329 |
| 498 | 20250313 | 110200 | 2971096000 | 38250 | 38250 | 38250 | 38250 | 110 |
| 499 | 20250313 | 110100 | 2966888500 | 38250 | 38200 | 38250 | 38200 | 812 |
| 500 | 20250313 | 110000 | 2935870050 | 38200 | 38200 | 38200 | 38200 | 475 |
| 501 | 20250313 | 105900 | 2917725050 | 38200 | 38200 | 38250 | 38200 | 52 |
| 502 | 20250313 | 105800 | 2915737650 | 38200 | 38200 | 38200 | 38200 | 1 |
| 503 | 20250313 | 105700 | 2915699450 | 38250 | 38250 | 38250 | 38250 | 14 |
| 504 | 20250313 | 105600 | 2915163950 | 38250 | 38250 | 38250 | 38250 | 19 |
| 505 | 20250313 | 105500 | 2914437200 | 38300 | 38300 | 38300 | 38300 | 2 |
| 506 | 20250313 | 105400 | 2914360600 | 38300 | 38300 | 38300 | 38300 | 1 |
| 507 | 20250313 | 105300 | 2914322300 | 38250 | 38250 | 38250 | 38200 | 237 |
| 508 | 20250313 | 105200 | 2905259750 | 38250 | 38250 | 38250 | 38250 | 179 |
| 509 | 20250313 | 105100 | 2898413000 | 38200 | 38200 | 38200 | 38200 | 53 |
| 510 | 20250313 | 105000 | 2896388400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 511 | 20250313 | 104900 | 2896388400 | 38200 | 38200 | 38200 | 38200 | 501 |
| 512 | 20250313 | 104800 | 2877250200 | 38150 | 38150 | 38150 | 38150 | 47 |
| 513 | 20250313 | 104700 | 2875457150 | 38150 | 38200 | 38200 | 38150 | 98 |
| 514 | 20250313 | 104600 | 2871717200 | 38150 | 38200 | 38200 | 38150 | 1539 |
| 515 | 20250313 | 104500 | 2812974550 | 38200 | 38250 | 38250 | 38200 | 1213 |
| 516 | 20250313 | 104400 | 2766594750 | 38250 | 38300 | 38300 | 38250 | 79 |
| 517 | 20250313 | 104300 | 2763570300 | 38300 | 38250 | 38300 | 38250 | 92 |
| 518 | 20250313 | 104200 | 2760046850 | 38250 | 38200 | 38250 | 38200 | 400 |
| 519 | 20250313 | 104100 | 2744749300 | 38200 | 38200 | 38200 | 38200 | 36 |
| 520 | 20250313 | 104000 | 2743374100 | 38300 | 38250 | 38300 | 38200 | 151 |
| 521 | 20250313 | 103900 | 2737603300 | 38250 | 38250 | 38250 | 38250 | 50 |
| 522 | 20250313 | 103800 | 2735690800 | 38200 | 38200 | 38200 | 38200 | 237 |
| 523 | 20250313 | 103700 | 2726637400 | 38300 | 38300 | 38300 | 38300 | 16 |
| 524 | 20250313 | 103600 | 2726024600 | 38350 | 38350 | 38350 | 38250 | 1262 |
| 525 | 20250313 | 103500 | 2677751800 | 38300 | 38300 | 38350 | 38300 | 191 |
| 526 | 20250313 | 103400 | 2670435800 | 38300 | 38250 | 38300 | 38250 | 152 |
| 527 | 20250313 | 103300 | 2664620750 | 38200 | 38250 | 38250 | 38200 | 221 |
| 528 | 20250313 | 103200 | 2656167700 | 38250 | 38250 | 38250 | 38250 | 47 |
| 529 | 20250313 | 103100 | 2654369950 | 38250 | 38250 | 38250 | 38250 | 111 |
| 530 | 20250313 | 103000 | 2650124200 | 38350 | 38300 | 38350 | 38300 | 163 |
| 531 | 20250313 | 102900 | 2643873900 | 38350 | 38200 | 38350 | 38200 | 82 |
| 532 | 20250313 | 102800 | 2640736850 | 38350 | 38200 | 38350 | 38200 | 96 |
| 533 | 20250313 | 102700 | 2637058250 | 38350 | 38350 | 38350 | 38350 | 2 |
| 534 | 20250313 | 102600 | 2636981550 | 38350 | 38300 | 38350 | 38250 | 119 |
| 535 | 20250313 | 102500 | 2632425800 | 38300 | 38350 | 38400 | 38300 | 289 |
| 536 | 20250313 | 102400 | 2621344000 | 38400 | 38300 | 38400 | 38300 | 213 |
| 537 | 20250313 | 102300 | 2613173100 | 38300 | 38200 | 38300 | 38200 | 320 |
| 538 | 20250313 | 102200 | 2600926500 | 38200 | 38200 | 38200 | 38150 | 1321 |
| 539 | 20250313 | 102100 | 2550486550 | 38250 | 38325 | 38325 | 38250 | 717 |
| 540 | 20250313 | 102000 | 2523049600 | 38250 | 38300 | 38300 | 38250 | 107 |
| 541 | 20250313 | 101900 | 2518956800 | 38250 | 38300 | 38300 | 38250 | 368 |
| 542 | 20250313 | 101800 | 2504863600 | 38350 | 38350 | 38350 | 38300 | 320 |
| 543 | 20250313 | 101700 | 2492592600 | 38300 | 38300 | 38300 | 38300 | 98 |
| 544 | 20250313 | 101600 | 2488839200 | 38300 | 38300 | 38300 | 38200 | 166 |
| 545 | 20250313 | 101500 | 2482484200 | 38200 | 38250 | 38300 | 38200 | 648 |
| 546 | 20250313 | 101400 | 2457724150 | 38300 | 38250 | 38350 | 38250 | 1193 |
| 547 | 20250313 | 101300 | 2412074300 | 38200 | 38200 | 38200 | 38200 | 66 |
| 548 | 20250313 | 101200 | 2409553100 | 38200 | 38250 | 38250 | 38200 | 67 |
| 549 | 20250313 | 101100 | 2406992950 | 38250 | 38250 | 38250 | 38250 | 69 |
| 550 | 20250313 | 101000 | 2404353700 | 38250 | 38250 | 38250 | 38250 | 100 |
| 551 | 20250313 | 100900 | 2400528700 | 38350 | 38250 | 38350 | 38250 | 2 |
| 552 | 20250313 | 100800 | 2400452100 | 38250 | 38250 | 38250 | 38200 | 672 |
| 553 | 20250313 | 100700 | 2374765600 | 38250 | 38200 | 38400 | 38200 | 217 |
| 554 | 20250313 | 100600 | 2366454950 | 38300 | 38350 | 38350 | 38200 | 203 |
| 555 | 20250313 | 100500 | 2358677500 | 38350 | 38250 | 38350 | 38200 | 256 |
| 556 | 20250313 | 100400 | 2348884700 | 38250 | 38250 | 38300 | 38250 | 434 |
| 557 | 20250313 | 100300 | 2332281600 | 38250 | 38300 | 38300 | 38250 | 468 |
| 558 | 20250313 | 100200 | 2314358300 | 38300 | 38300 | 38350 | 38300 | 327 |
| 559 | 20250313 | 100100 | 2301834100 | 38300 | 38350 | 38400 | 38300 | 315 |
| 560 | 20250313 | 100000 | 2289754700 | 38400 | 38400 | 38400 | 38400 | 150 |
| 561 | 20250313 | 095900 | 2283994700 | 38400 | 38450 | 38450 | 38400 | 124 |
| 562 | 20250313 | 095800 | 2279232600 | 38450 | 38450 | 38450 | 38400 | 70 |
| 563 | 20250313 | 095700 | 2276544050 | 38400 | 38350 | 38450 | 38350 | 369 |
| 564 | 20250313 | 095600 | 2262371175 | 38300 | 38300 | 38350 | 38300 | 351 |
| 565 | 20250313 | 095500 | 2248926875 | 38300 | 38350 | 38400 | 38300 | 639 |
| 566 | 20250313 | 095400 | 2224440025 | 38350 | 38400 | 38450 | 38300 | 1329 |
| 567 | 20250313 | 095300 | 2173487125 | 38400 | 38450 | 38450 | 38400 | 928 |
| 568 | 20250313 | 095200 | 2137832575 | 38500 | 38500 | 38500 | 38500 | 61 |
| 569 | 20250313 | 095100 | 2135484075 | 38500 | 38500 | 38500 | 38500 | 232 |
| 570 | 20250313 | 095000 | 2126552075 | 38500 | 38550 | 38550 | 38500 | 1360 |
| 571 | 20250313 | 094900 | 2074180125 | 38550 | 38550 | 38550 | 38550 | 75 |
| 572 | 20250313 | 094800 | 2071288875 | 38550 | 38500 | 38550 | 38500 | 199 |
| 573 | 20250313 | 094700 | 2063620775 | 38500 | 38550 | 38550 | 38500 | 207 |
| 574 | 20250313 | 094600 | 2055642225 | 38550 | 38700 | 38700 | 38500 | 268 |
| 575 | 20250313 | 094500 | 2045307975 | 38700 | 38600 | 38700 | 38550 | 244 |
| 576 | 20250313 | 094400 | 2035891575 | 38600 | 38700 | 38700 | 38600 | 260 |
| 577 | 20250313 | 094300 | 2025854475 | 38600 | 38725 | 38725 | 38600 | 1278 |
| 578 | 20250313 | 094200 | 1976459700 | 38650 | 38700 | 38700 | 38650 | 376 |
| 579 | 20250313 | 094100 | 1961920800 | 38650 | 38700 | 38700 | 38650 | 247 |
| 580 | 20250313 | 094000 | 1952362900 | 38700 | 38750 | 38750 | 38650 | 79 |
| 581 | 20250313 | 093900 | 1949305700 | 38750 | 38650 | 38750 | 38650 | 121 |
| 582 | 20250313 | 093800 | 1944625050 | 38650 | 38650 | 38700 | 38650 | 449 |
| 583 | 20250313 | 093700 | 1927269200 | 38600 | 38600 | 38650 | 38500 | 458 |
| 584 | 20250313 | 093600 | 1909598500 | 38600 | 38550 | 38600 | 38550 | 137 |
| 585 | 20250313 | 093500 | 1904311350 | 38600 | 38550 | 38600 | 38500 | 661 |
| 586 | 20250313 | 093400 | 1878826050 | 38500 | 38600 | 38650 | 38500 | 2429 |
| 587 | 20250313 | 093300 | 1785170150 | 38600 | 38550 | 38600 | 38550 | 141 |
| 588 | 20250313 | 093200 | 1779729300 | 38600 | 38575 | 38700 | 38550 | 1153 |
| 589 | 20250313 | 093100 | 1735223125 | 38600 | 38650 | 38650 | 38600 | 992 |
| 590 | 20250313 | 093000 | 1696930275 | 38600 | 38750 | 38750 | 38600 | 1557 |
| 591 | 20250313 | 092900 | 1636750775 | 38700 | 38700 | 38700 | 38675 | 593 |
| 592 | 20250313 | 092800 | 1613801700 | 38700 | 38750 | 38850 | 38650 | 1630 |
| 593 | 20250313 | 092700 | 1550639400 | 38750 | 38800 | 38850 | 38700 | 1497 |
| 594 | 20250313 | 092600 | 1492553350 | 38750 | 38600 | 38775 | 38600 | 311 |
| 595 | 20250313 | 092500 | 1480509775 | 38600 | 38600 | 38800 | 38600 | 955 |
| 596 | 20250313 | 092400 | 1443512475 | 38600 | 38775 | 38775 | 38550 | 1373 |
| 597 | 20250313 | 092300 | 1390515300 | 38800 | 38750 | 38800 | 38550 | 1533 |
| 598 | 20250313 | 092200 | 1331246900 | 38750 | 38800 | 38800 | 38650 | 3391 |
| 599 | 20250313 | 092100 | 1199981250 | 38800 | 38900 | 38950 | 38800 | 3087 |
| 600 | 20250313 | 092000 | 1080088950 | 38900 | 38650 | 38950 | 38600 | 7103 |
| 601 | 20250313 | 091900 | 804585250 | 38650 | 38550 | 38650 | 38500 | 2062 |
| 602 | 20250313 | 091800 | 724995550 | 38500 | 38550 | 38550 | 38500 | 123 |
| 603 | 20250313 | 091700 | 720255825 | 38500 | 38350 | 38500 | 38350 | 1478 |
| 604 | 20250313 | 091600 | 663388525 | 38400 | 38350 | 38400 | 38350 | 362 |
| 605 | 20250313 | 091500 | 649495525 | 38400 | 38350 | 38400 | 38350 | 661 |
| 606 | 20250313 | 091400 | 624125825 | 38400 | 38450 | 38500 | 38350 | 907 |
| 607 | 20250313 | 091300 | 589277275 | 38450 | 38400 | 38450 | 38400 | 250 |
| 608 | 20250313 | 091200 | 579670325 | 38400 | 38400 | 38450 | 38400 | 416 |
| 609 | 20250313 | 091100 | 563687875 | 38350 | 38200 | 38400 | 38200 | 327 |
| 610 | 20250313 | 091000 | 551169525 | 38150 | 38150 | 38150 | 38150 | 339 |
| 611 | 20250313 | 090900 | 538236675 | 38100 | 38250 | 38250 | 38100 | 828 |
| 612 | 20250313 | 090800 | 506618425 | 38250 | 38225 | 38250 | 38175 | 595 |
| 613 | 20250313 | 090700 | 483881850 | 38200 | 38500 | 38500 | 38200 | 2548 |
| 614 | 20250313 | 090600 | 386078250 | 38500 | 38450 | 38500 | 38450 | 601 |
| 615 | 20250313 | 090500 | 362955550 | 38500 | 38450 | 38500 | 38450 | 531 |
| 616 | 20250313 | 090400 | 342521950 | 38500 | 38550 | 38550 | 38400 | 2169 |
| 617 | 20250313 | 090300 | 259042050 | 38600 | 38500 | 38700 | 38500 | 1545 |
| 618 | 20250313 | 090200 | 199484650 | 38500 | 38500 | 38600 | 38450 | 1374 |
| 619 | 20250313 | 090100 | 146553350 | 38450 | 38450 | 38500 | 38350 | 1026 |
| 620 | 20250313 | 090000 | 107110550 | 38400 | 38000 | 38550 | 38000 | 2801 |