32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 3 | 20250312 | 190200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20250312 | 190100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20250312 | 190000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20250312 | 185900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20250312 | 185800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20250312 | 185700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20250312 | 185600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20250312 | 185500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20250312 | 185400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20250312 | 185300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20250312 | 185200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20250312 | 185100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20250312 | 185000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20250312 | 184900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20250312 | 184800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20250312 | 184700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20250312 | 184600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20250312 | 184500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20250312 | 184400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20250312 | 184300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20250312 | 184200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20250312 | 184100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20250312 | 184000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20250312 | 183900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20250312 | 183800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20250312 | 183700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20250312 | 183600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20250312 | 183500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20250312 | 183400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20250312 | 183300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 33 | 20250312 | 183200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20250312 | 183100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20250312 | 183000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20250312 | 182900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20250312 | 182800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20250312 | 182700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20250312 | 182600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20250312 | 182500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20250312 | 182400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20250312 | 182300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20250312 | 182200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20250312 | 182100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20250312 | 182000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20250312 | 181900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20250312 | 181800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20250312 | 181700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20250312 | 181600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20250312 | 181500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20250312 | 181400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20250312 | 181300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20250312 | 181200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20250312 | 181100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20250312 | 181000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20250312 | 180900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20250312 | 180800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20250312 | 180700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20250312 | 180600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20250312 | 180500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20250312 | 180400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20250312 | 180300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 63 | 20250312 | 180200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20250312 | 180100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20250312 | 180000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20250312 | 175900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20250312 | 175800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20250312 | 175700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20250312 | 175600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20250312 | 175500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20250312 | 175400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20250312 | 175300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20250312 | 175200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20250312 | 175100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20250312 | 175000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20250312 | 174900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20250312 | 174800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20250312 | 174700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20250312 | 174600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20250312 | 174500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20250312 | 174400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20250312 | 174300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20250312 | 174200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20250312 | 174100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20250312 | 174000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20250312 | 173900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20250312 | 173800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20250312 | 173700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20250312 | 173600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20250312 | 173500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20250312 | 173400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20250312 | 173300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 93 | 20250312 | 173200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20250312 | 173100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20250312 | 173000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20250312 | 172900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20250312 | 172800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20250312 | 172700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20250312 | 172600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20250312 | 172500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20250312 | 172400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20250312 | 172300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20250312 | 172200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20250312 | 172100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20250312 | 172000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20250312 | 171900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20250312 | 171800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20250312 | 171700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20250312 | 171600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20250312 | 171500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20250312 | 171400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20250312 | 171300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20250312 | 171200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20250312 | 171100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20250312 | 171000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20250312 | 170900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20250312 | 170800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20250312 | 170700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20250312 | 170600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20250312 | 170500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20250312 | 170400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20250312 | 170300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 123 | 20250312 | 170200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20250312 | 170100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20250312 | 170000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20250312 | 165900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20250312 | 165800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20250312 | 165700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20250312 | 165600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20250312 | 165500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20250312 | 165400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20250312 | 165300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20250312 | 165200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20250312 | 165100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20250312 | 165000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20250312 | 164900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20250312 | 164800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20250312 | 164700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20250312 | 164600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20250312 | 164500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20250312 | 164400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20250312 | 164300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20250312 | 164200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20250312 | 164100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20250312 | 164000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20250312 | 163900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20250312 | 163800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20250312 | 163700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20250312 | 163600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20250312 | 163500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20250312 | 163400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20250312 | 163300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 153 | 20250312 | 163200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20250312 | 163100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20250312 | 163000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20250312 | 162900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20250312 | 162800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20250312 | 162700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20250312 | 162600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20250312 | 162500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20250312 | 162400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20250312 | 162300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20250312 | 162200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20250312 | 162100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20250312 | 162000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20250312 | 161900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20250312 | 161800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20250312 | 161700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20250312 | 161600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20250312 | 161500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20250312 | 161400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20250312 | 161300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20250312 | 161200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20250312 | 161100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20250312 | 161000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20250312 | 160900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20250312 | 160800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20250312 | 160700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20250312 | 160600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20250312 | 160500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20250312 | 160400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20250312 | 160300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 183 | 20250312 | 160200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20250312 | 160100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20250312 | 160000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20250312 | 155900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20250312 | 155800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20250312 | 155700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20250312 | 155600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20250312 | 155500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20250312 | 155400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20250312 | 155300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20250312 | 155200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20250312 | 155100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20250312 | 155000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20250312 | 154900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20250312 | 154800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20250312 | 154700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20250312 | 154600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20250312 | 154500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20250312 | 154400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20250312 | 154300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20250312 | 154200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20250312 | 154100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20250312 | 154000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20250312 | 153900 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20250312 | 153800 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20250312 | 153700 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20250312 | 153600 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20250312 | 153500 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20250312 | 153400 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20250312 | 153300 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 213 | 20250312 | 153200 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20250312 | 153100 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20250312 | 153000 | 10968375825 | 45200 | 45200 | 45200 | 45200 | 15956 |
| 216 | 20250312 | 152900 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20250312 | 152800 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20250312 | 152700 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20250312 | 152600 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20250312 | 152500 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20250312 | 152400 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20250312 | 152300 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20250312 | 152200 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20250312 | 152100 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20250312 | 152000 | 10247164625 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20250312 | 151900 | 10247164625 | 45200 | 45200 | 45200 | 45150 | 2902 |
| 227 | 20250312 | 151800 | 10116025525 | 45200 | 45150 | 45200 | 45100 | 615 |
| 228 | 20250312 | 151700 | 10088250725 | 45150 | 45100 | 45150 | 45100 | 469 |
| 229 | 20250312 | 151600 | 10067091175 | 45100 | 45150 | 45150 | 45100 | 538 |
| 230 | 20250312 | 151500 | 10042814225 | 45150 | 45150 | 45150 | 45100 | 294 |
| 231 | 20250312 | 151400 | 10029550225 | 45100 | 45150 | 45150 | 45100 | 472 |
| 232 | 20250312 | 151300 | 10008257175 | 45200 | 45200 | 45200 | 45150 | 126 |
| 233 | 20250312 | 151200 | 10002564675 | 45150 | 45150 | 45200 | 45150 | 551 |
| 234 | 20250312 | 151100 | 9977681925 | 45150 | 45150 | 45150 | 45100 | 398 |
| 235 | 20250312 | 151000 | 9959719775 | 45150 | 45150 | 45150 | 45100 | 1340 |
| 236 | 20250312 | 150900 | 9899230725 | 45100 | 45100 | 45150 | 45100 | 586 |
| 237 | 20250312 | 150800 | 9872787275 | 45100 | 45150 | 45150 | 45100 | 347 |
| 238 | 20250312 | 150700 | 9857131175 | 45100 | 45100 | 45150 | 45100 | 1991 |
| 239 | 20250312 | 150600 | 9767327675 | 45100 | 45100 | 45100 | 45050 | 223 |
| 240 | 20250312 | 150500 | 9757277625 | 45100 | 45050 | 45100 | 45050 | 953 |
| 241 | 20250312 | 150400 | 9714316625 | 45100 | 45100 | 45100 | 45050 | 182 |
| 242 | 20250312 | 150300 | 9706112625 | 45100 | 45050 | 45100 | 45050 | 557 |
| 243 | 20250312 | 150200 | 9681016375 | 45050 | 45050 | 45050 | 45000 | 203 |
| 244 | 20250312 | 150100 | 9671877475 | 45050 | 45050 | 45100 | 45000 | 1170 |
| 245 | 20250312 | 150000 | 9619176675 | 45000 | 44950 | 45050 | 44950 | 370 |
| 246 | 20250312 | 145900 | 9602522575 | 45050 | 45000 | 45050 | 44950 | 1220 |
| 247 | 20250312 | 145800 | 9547627025 | 45000 | 45000 | 45050 | 45000 | 236 |
| 248 | 20250312 | 145700 | 9537002275 | 45000 | 44950 | 45050 | 44950 | 573 |
| 249 | 20250312 | 145600 | 9511225325 | 44950 | 45100 | 45100 | 44950 | 1484 |
| 250 | 20250312 | 145500 | 9444393975 | 45100 | 45050 | 45100 | 45000 | 703 |
| 251 | 20250312 | 145400 | 9412732375 | 45000 | 45050 | 45100 | 45000 | 382 |
| 252 | 20250312 | 145300 | 9395526225 | 45050 | 45100 | 45100 | 45050 | 246 |
| 253 | 20250312 | 145200 | 9384438900 | 45100 | 45100 | 45100 | 45050 | 620 |
| 254 | 20250312 | 145100 | 9356501650 | 45100 | 45100 | 45150 | 45050 | 312 |
| 255 | 20250312 | 145000 | 9342429300 | 45100 | 45100 | 45150 | 45050 | 458 |
| 256 | 20250312 | 144900 | 9321772300 | 45100 | 45100 | 45100 | 45050 | 464 |
| 257 | 20250312 | 144800 | 9300858400 | 45100 | 45100 | 45150 | 45050 | 718 |
| 258 | 20250312 | 144700 | 9268477700 | 45150 | 45050 | 45150 | 45050 | 428 |
| 259 | 20250312 | 144600 | 9249171550 | 45050 | 45100 | 45100 | 45050 | 454 |
| 260 | 20250312 | 144500 | 9228710950 | 45100 | 45100 | 45150 | 45050 | 529 |
| 261 | 20250312 | 144400 | 9204857950 | 45150 | 45100 | 45150 | 45050 | 893 |
| 262 | 20250312 | 144300 | 9164580800 | 45050 | 45000 | 45100 | 45000 | 467 |
| 263 | 20250312 | 144200 | 9143540850 | 45000 | 45050 | 45100 | 45000 | 517 |
| 264 | 20250312 | 144100 | 9120260300 | 45100 | 45100 | 45100 | 45050 | 601 |
| 265 | 20250312 | 144000 | 9093166100 | 45050 | 45000 | 45100 | 44950 | 957 |
| 266 | 20250312 | 143900 | 9050075300 | 45000 | 45050 | 45100 | 45000 | 416 |
| 267 | 20250312 | 143800 | 9031343200 | 45050 | 45000 | 45050 | 44950 | 561 |
| 268 | 20250312 | 143700 | 9006090450 | 44950 | 45050 | 45050 | 44950 | 1005 |
| 269 | 20250312 | 143600 | 8960875850 | 45050 | 45000 | 45050 | 45000 | 247 |
| 270 | 20250312 | 143500 | 8949755200 | 45050 | 45050 | 45050 | 45000 | 338 |
| 271 | 20250312 | 143400 | 8934539650 | 45050 | 45050 | 45050 | 45000 | 784 |
| 272 | 20250312 | 143300 | 8899247700 | 45000 | 45000 | 45050 | 44950 | 1504 |
| 273 | 20250312 | 143200 | 8831578250 | 45000 | 44950 | 45000 | 44950 | 224 |
| 274 | 20250312 | 143100 | 8821503750 | 44950 | 44950 | 45000 | 44950 | 559 |
| 275 | 20250312 | 143000 | 8796369950 | 45000 | 44950 | 45000 | 44950 | 401 |
| 276 | 20250312 | 142900 | 8778339800 | 45000 | 45000 | 45000 | 44950 | 375 |
| 277 | 20250312 | 142800 | 8761478800 | 44950 | 45000 | 45000 | 44950 | 587 |
| 278 | 20250312 | 142700 | 8735085500 | 45000 | 45000 | 45050 | 44950 | 587 |
| 279 | 20250312 | 142600 | 8708674600 | 45000 | 45050 | 45050 | 45000 | 332 |
| 280 | 20250312 | 142500 | 8693730150 | 45050 | 45000 | 45050 | 44950 | 788 |
| 281 | 20250312 | 142400 | 8658271650 | 44950 | 45000 | 45050 | 44950 | 221 |
| 282 | 20250312 | 142300 | 8648321900 | 44950 | 45000 | 45050 | 44950 | 686 |
| 283 | 20250312 | 142200 | 8617449950 | 45000 | 45050 | 45050 | 45000 | 495 |
| 284 | 20250312 | 142100 | 8595169100 | 45000 | 45000 | 45050 | 45000 | 141 |
| 285 | 20250312 | 142000 | 8588818050 | 45000 | 44950 | 45000 | 44900 | 1055 |
| 286 | 20250312 | 141900 | 8541394850 | 44900 | 44950 | 44950 | 44900 | 364 |
| 287 | 20250312 | 141800 | 8525045550 | 44900 | 44900 | 44950 | 44900 | 412 |
| 288 | 20250312 | 141700 | 8506541700 | 44950 | 44950 | 44950 | 44850 | 288 |
| 289 | 20250312 | 141600 | 8493603900 | 44850 | 44900 | 44950 | 44850 | 524 |
| 290 | 20250312 | 141500 | 8470072750 | 44950 | 44900 | 44950 | 44900 | 278 |
| 291 | 20250312 | 141400 | 8457585300 | 44950 | 44900 | 44950 | 44900 | 435 |
| 292 | 20250312 | 141300 | 8438046750 | 44900 | 44950 | 44950 | 44900 | 374 |
| 293 | 20250312 | 141200 | 8421239150 | 44900 | 44950 | 45000 | 44900 | 556 |
| 294 | 20250312 | 141100 | 8396257000 | 44950 | 44850 | 44950 | 44850 | 676 |
| 295 | 20250312 | 141000 | 8365885450 | 44850 | 44900 | 44950 | 44850 | 500 |
| 296 | 20250312 | 140900 | 8343430250 | 44950 | 44900 | 44950 | 44900 | 314 |
| 297 | 20250312 | 140800 | 8329326100 | 44950 | 44900 | 44950 | 44850 | 1172 |
| 298 | 20250312 | 140700 | 8276717650 | 44950 | 44900 | 44950 | 44900 | 434 |
| 299 | 20250312 | 140600 | 8257228100 | 44900 | 44900 | 44950 | 44900 | 234 |
| 300 | 20250312 | 140500 | 8246718950 | 44950 | 44900 | 44950 | 44900 | 686 |
| 301 | 20250312 | 140400 | 8215912500 | 44900 | 44900 | 44950 | 44900 | 321 |
| 302 | 20250312 | 140300 | 8201496900 | 44950 | 44950 | 44950 | 44900 | 546 |
| 303 | 20250312 | 140200 | 8176977350 | 44900 | 44900 | 44950 | 44900 | 312 |
| 304 | 20250312 | 140100 | 8162965100 | 44950 | 44950 | 44950 | 44900 | 576 |
| 305 | 20250312 | 140000 | 8137099400 | 44900 | 44900 | 44950 | 44900 | 339 |
| 306 | 20250312 | 135900 | 8121875250 | 44950 | 44950 | 44950 | 44900 | 477 |
| 307 | 20250312 | 135800 | 8100453550 | 44900 | 44950 | 44950 | 44900 | 242 |
| 308 | 20250312 | 135700 | 8089584500 | 44900 | 44900 | 44950 | 44900 | 715 |
| 309 | 20250312 | 135600 | 8057476900 | 44900 | 44950 | 44950 | 44900 | 370 |
| 310 | 20250312 | 135500 | 8040855250 | 44950 | 45000 | 45000 | 44900 | 198 |
| 311 | 20250312 | 135400 | 8031958950 | 44950 | 44900 | 45000 | 44900 | 852 |
| 312 | 20250312 | 135300 | 7993671350 | 44950 | 44900 | 44950 | 44900 | 541 |
| 313 | 20250312 | 135200 | 7969372600 | 44950 | 44900 | 44950 | 44900 | 94 |
| 314 | 20250312 | 135100 | 7965149300 | 44900 | 44900 | 44950 | 44900 | 506 |
| 315 | 20250312 | 135000 | 7942425150 | 44950 | 44950 | 44950 | 44900 | 627 |
| 316 | 20250312 | 134900 | 7914265200 | 44950 | 44950 | 44950 | 44900 | 556 |
| 317 | 20250312 | 134800 | 7889286050 | 44950 | 44900 | 44950 | 44900 | 539 |
| 318 | 20250312 | 134700 | 7865080650 | 44950 | 44900 | 44950 | 44900 | 587 |
| 319 | 20250312 | 134600 | 7838711200 | 44950 | 44950 | 44950 | 44900 | 364 |
| 320 | 20250312 | 134500 | 7822363250 | 44950 | 44900 | 44950 | 44900 | 434 |
| 321 | 20250312 | 134400 | 7802871250 | 44950 | 44900 | 44950 | 44900 | 311 |
| 322 | 20250312 | 134300 | 7788904250 | 44950 | 44950 | 44950 | 44900 | 540 |
| 323 | 20250312 | 134200 | 7764650950 | 45000 | 44900 | 45000 | 44900 | 455 |
| 324 | 20250312 | 134100 | 7744207900 | 44950 | 44950 | 45000 | 44900 | 292 |
| 325 | 20250312 | 134000 | 7731083000 | 45000 | 44950 | 45000 | 44950 | 523 |
| 326 | 20250312 | 133900 | 7707566950 | 44950 | 45000 | 45000 | 44900 | 325 |
| 327 | 20250312 | 133800 | 7692956300 | 44950 | 45000 | 45000 | 44900 | 562 |
| 328 | 20250312 | 133700 | 7667692050 | 44950 | 45000 | 45000 | 44900 | 654 |
| 329 | 20250312 | 133600 | 7638296450 | 44950 | 44950 | 45000 | 44950 | 461 |
| 330 | 20250312 | 133500 | 7617571450 | 45000 | 45000 | 45000 | 44950 | 154 |
| 331 | 20250312 | 133400 | 7610646000 | 44950 | 44950 | 45000 | 44900 | 489 |
| 332 | 20250312 | 133300 | 7588669350 | 44900 | 44900 | 44950 | 44900 | 1000 |
| 333 | 20250312 | 133200 | 7543736550 | 44900 | 44950 | 44950 | 44900 | 387 |
| 334 | 20250312 | 133100 | 7526354100 | 44900 | 44900 | 44950 | 44900 | 585 |
| 335 | 20250312 | 133000 | 7500083250 | 44950 | 44900 | 44950 | 44900 | 243 |
| 336 | 20250312 | 132900 | 7489169050 | 44950 | 45000 | 45000 | 44900 | 290 |
| 337 | 20250312 | 132800 | 7476137250 | 45000 | 44950 | 45000 | 44950 | 850 |
| 338 | 20250312 | 132700 | 7437924500 | 44950 | 44950 | 45000 | 44950 | 393 |
| 339 | 20250312 | 132600 | 7420255800 | 45000 | 45050 | 45050 | 44950 | 270 |
| 340 | 20250312 | 132500 | 7408114850 | 44950 | 45000 | 45050 | 44950 | 677 |
| 341 | 20250312 | 132400 | 7377651450 | 45000 | 45050 | 45050 | 44950 | 526 |
| 342 | 20250312 | 132300 | 7353980400 | 45000 | 45050 | 45050 | 45000 | 401 |
| 343 | 20250312 | 132200 | 7335932500 | 45050 | 45000 | 45050 | 45000 | 257 |
| 344 | 20250312 | 132100 | 7324364350 | 45000 | 44900 | 45000 | 44900 | 830 |
| 345 | 20250312 | 132000 | 7287065250 | 44950 | 44950 | 44950 | 44900 | 369 |
| 346 | 20250312 | 131900 | 7270489350 | 44900 | 44950 | 44950 | 44900 | 200 |
| 347 | 20250312 | 131800 | 7261504800 | 44950 | 44900 | 44950 | 44900 | 166 |
| 348 | 20250312 | 131700 | 7254047500 | 44900 | 44900 | 45000 | 44900 | 965 |
| 349 | 20250312 | 131600 | 7210677250 | 44950 | 44900 | 44950 | 44900 | 1188 |
| 350 | 20250312 | 131500 | 7157333500 | 44900 | 44900 | 44950 | 44850 | 318 |
| 351 | 20250312 | 131400 | 7143052900 | 44900 | 44950 | 44950 | 44900 | 496 |
| 352 | 20250312 | 131300 | 7120777750 | 44900 | 44900 | 44950 | 44850 | 416 |
| 353 | 20250312 | 131200 | 7102092650 | 44900 | 44900 | 44950 | 44900 | 472 |
| 354 | 20250312 | 131100 | 7080897600 | 44950 | 44900 | 44950 | 44900 | 240 |
| 355 | 20250312 | 131000 | 7070116200 | 44900 | 44900 | 44950 | 44900 | 435 |
| 356 | 20250312 | 130900 | 7050579800 | 44900 | 44900 | 44950 | 44850 | 1172 |
| 357 | 20250312 | 130800 | 6997954950 | 44900 | 44900 | 44950 | 44900 | 263 |
| 358 | 20250312 | 130700 | 6986142400 | 44900 | 44900 | 44950 | 44900 | 400 |
| 359 | 20250312 | 130600 | 6968178300 | 44950 | 44900 | 44950 | 44900 | 247 |
| 360 | 20250312 | 130500 | 6957085300 | 44900 | 45000 | 45000 | 44900 | 135 |
| 361 | 20250312 | 130400 | 6951016950 | 45000 | 44950 | 45000 | 44900 | 346 |
| 362 | 20250312 | 130300 | 6935463050 | 44900 | 44950 | 45000 | 44900 | 712 |
| 363 | 20250312 | 130200 | 6903464800 | 45000 | 45000 | 45000 | 44950 | 144 |
| 364 | 20250312 | 130100 | 6896989250 | 45000 | 45000 | 45000 | 44950 | 268 |
| 365 | 20250312 | 130000 | 6884939400 | 45000 | 44950 | 45050 | 44950 | 227 |
| 366 | 20250312 | 125900 | 6874727650 | 45000 | 44950 | 45050 | 44950 | 970 |
| 367 | 20250312 | 125800 | 6831078800 | 45000 | 45000 | 45050 | 45000 | 146 |
| 368 | 20250312 | 125700 | 6824506200 | 45000 | 44950 | 45050 | 44950 | 380 |
| 369 | 20250312 | 125600 | 6807403450 | 45000 | 44950 | 45000 | 44900 | 604 |
| 370 | 20250312 | 125500 | 6780245500 | 44950 | 45050 | 45050 | 44950 | 204 |
| 371 | 20250312 | 125400 | 6771071200 | 45050 | 44950 | 45050 | 44950 | 423 |
| 372 | 20250312 | 125300 | 6752038400 | 44950 | 44900 | 45000 | 44900 | 343 |
| 373 | 20250312 | 125200 | 6736622950 | 44900 | 45050 | 45050 | 44900 | 296 |
| 374 | 20250312 | 125100 | 6723315950 | 45050 | 44950 | 45050 | 44900 | 820 |
| 375 | 20250312 | 125000 | 6686451000 | 44900 | 45000 | 45000 | 44900 | 217 |
| 376 | 20250312 | 124900 | 6676699200 | 44950 | 44950 | 44950 | 44900 | 396 |
| 377 | 20250312 | 124800 | 6658905450 | 45000 | 45050 | 45050 | 44950 | 536 |
| 378 | 20250312 | 124700 | 6634796050 | 45100 | 44900 | 45100 | 44900 | 967 |
| 379 | 20250312 | 124600 | 6591288250 | 44950 | 44950 | 44950 | 44900 | 324 |
| 380 | 20250312 | 124500 | 6576736050 | 44950 | 45000 | 45000 | 44900 | 439 |
| 381 | 20250312 | 124400 | 6557015400 | 44950 | 45000 | 45000 | 44950 | 176 |
| 382 | 20250312 | 124300 | 6549099500 | 45000 | 44900 | 45000 | 44900 | 642 |
| 383 | 20250312 | 124200 | 6520244550 | 44950 | 44950 | 44950 | 44900 | 282 |
| 384 | 20250312 | 124100 | 6507577350 | 44900 | 44950 | 44950 | 44900 | 188 |
| 385 | 20250312 | 124000 | 6499133750 | 44900 | 44950 | 45000 | 44850 | 543 |
| 386 | 20250312 | 123900 | 6474747850 | 44900 | 44900 | 44950 | 44850 | 630 |
| 387 | 20250312 | 123800 | 6446456100 | 44950 | 44900 | 44950 | 44900 | 199 |
| 388 | 20250312 | 123700 | 6437518600 | 44900 | 44950 | 44950 | 44900 | 449 |
| 389 | 20250312 | 123600 | 6417354800 | 44900 | 44900 | 44950 | 44900 | 223 |
| 390 | 20250312 | 123500 | 6407337850 | 44950 | 44900 | 44950 | 44900 | 631 |
| 391 | 20250312 | 123400 | 6378976550 | 44950 | 44950 | 44950 | 44900 | 517 |
| 392 | 20250312 | 123300 | 6355756750 | 44950 | 44900 | 44950 | 44900 | 273 |
| 393 | 20250312 | 123200 | 6343496250 | 44950 | 44950 | 44950 | 44900 | 408 |
| 394 | 20250312 | 123100 | 6325173250 | 44900 | 44950 | 44950 | 44900 | 361 |
| 395 | 20250312 | 123000 | 6308960200 | 44950 | 44900 | 44950 | 44900 | 338 |
| 396 | 20250312 | 122900 | 6293779950 | 44950 | 44950 | 44950 | 44900 | 299 |
| 397 | 20250312 | 122800 | 6280350850 | 44900 | 45000 | 45000 | 44900 | 258 |
| 398 | 20250312 | 122700 | 6268757150 | 45000 | 45000 | 45000 | 44900 | 321 |
| 399 | 20250312 | 122600 | 6254332400 | 44900 | 44950 | 45000 | 44900 | 470 |
| 400 | 20250312 | 122500 | 6233210850 | 44950 | 44950 | 45000 | 44900 | 425 |
| 401 | 20250312 | 122400 | 6214104550 | 45000 | 44950 | 45000 | 44950 | 167 |
| 402 | 20250312 | 122300 | 6206593250 | 45000 | 45000 | 45050 | 44950 | 552 |
| 403 | 20250312 | 122200 | 6181762400 | 45000 | 45000 | 45000 | 44950 | 228 |
| 404 | 20250312 | 122100 | 6171508250 | 45000 | 45000 | 45000 | 44950 | 202 |
| 405 | 20250312 | 122000 | 6162425600 | 45000 | 44950 | 45000 | 44950 | 923 |
| 406 | 20250312 | 121900 | 6120901800 | 45000 | 44950 | 45000 | 44950 | 290 |
| 407 | 20250312 | 121800 | 6107862000 | 45000 | 45000 | 45000 | 44950 | 192 |
| 408 | 20250312 | 121700 | 6099228500 | 44950 | 45000 | 45000 | 44950 | 1028 |
| 409 | 20250312 | 121600 | 6053007550 | 44950 | 44950 | 45000 | 44950 | 350 |
| 410 | 20250312 | 121500 | 6037270750 | 44950 | 45000 | 45000 | 44950 | 355 |
| 411 | 20250312 | 121400 | 6021306050 | 45000 | 44950 | 45000 | 44950 | 259 |
| 412 | 20250312 | 121300 | 6009660500 | 45000 | 44950 | 45000 | 44950 | 157 |
| 413 | 20250312 | 121200 | 6002599950 | 45000 | 45000 | 45000 | 44950 | 493 |
| 414 | 20250312 | 121100 | 5980425175 | 45050 | 45000 | 45050 | 44950 | 385 |
| 415 | 20250312 | 121000 | 5963096475 | 45050 | 45000 | 45050 | 45000 | 209 |
| 416 | 20250312 | 120900 | 5953688625 | 45050 | 45000 | 45050 | 44950 | 422 |
| 417 | 20250312 | 120800 | 5934697225 | 45050 | 45000 | 45050 | 45000 | 268 |
| 418 | 20250312 | 120700 | 5922632575 | 45000 | 45000 | 45050 | 45000 | 160 |
| 419 | 20250312 | 120600 | 5915429225 | 45050 | 45000 | 45050 | 45000 | 438 |
| 420 | 20250312 | 120500 | 5895714875 | 45000 | 44900 | 45000 | 44900 | 902 |
| 421 | 20250312 | 120400 | 5855166225 | 44950 | 44900 | 44950 | 44900 | 229 |
| 422 | 20250312 | 120300 | 5844880775 | 44950 | 44950 | 44950 | 44900 | 341 |
| 423 | 20250312 | 120200 | 5829566325 | 44950 | 44900 | 44950 | 44900 | 279 |
| 424 | 20250312 | 120100 | 5817034525 | 44950 | 44900 | 44950 | 44900 | 345 |
| 425 | 20250312 | 120000 | 5801540725 | 44950 | 45000 | 45000 | 44900 | 293 |
| 426 | 20250312 | 115900 | 5788376725 | 45000 | 45000 | 45000 | 44950 | 194 |
| 427 | 20250312 | 115800 | 5779651325 | 44950 | 45000 | 45000 | 44950 | 479 |
| 428 | 20250312 | 115700 | 5758118175 | 45000 | 45000 | 45000 | 44950 | 300 |
| 429 | 20250312 | 115600 | 5744627925 | 45000 | 45000 | 45000 | 44950 | 167 |
| 430 | 20250312 | 115500 | 5737117075 | 44950 | 45000 | 45000 | 44950 | 235 |
| 431 | 20250312 | 115400 | 5726550925 | 44950 | 44950 | 45000 | 44900 | 820 |
| 432 | 20250312 | 115300 | 5689692325 | 44950 | 44950 | 44950 | 44900 | 328 |
| 433 | 20250312 | 115200 | 5674957175 | 44950 | 45000 | 45000 | 44950 | 408 |
| 434 | 20250312 | 115100 | 5656614325 | 44950 | 45000 | 45000 | 44950 | 193 |
| 435 | 20250312 | 115000 | 5647934925 | 45000 | 44950 | 45000 | 44950 | 342 |
| 436 | 20250312 | 114900 | 5632558175 | 44950 | 45000 | 45000 | 44950 | 347 |
| 437 | 20250312 | 114800 | 5616956925 | 45000 | 45000 | 45000 | 44950 | 182 |
| 438 | 20250312 | 114700 | 5608772725 | 45000 | 44950 | 45050 | 44900 | 422 |
| 439 | 20250312 | 114600 | 5589801025 | 44950 | 45000 | 45050 | 44900 | 426 |
| 440 | 20250312 | 114500 | 5570636875 | 45000 | 45000 | 45050 | 44850 | 1124 |
| 441 | 20250312 | 114400 | 5520129675 | 45000 | 44950 | 45000 | 44900 | 284 |
| 442 | 20250312 | 114300 | 5507367125 | 44950 | 44900 | 44950 | 44850 | 517 |
| 443 | 20250312 | 114200 | 5484153475 | 44900 | 44900 | 44950 | 44850 | 237 |
| 444 | 20250312 | 114100 | 5473511775 | 44900 | 44900 | 44900 | 44850 | 255 |
| 445 | 20250312 | 114000 | 5462067125 | 44950 | 44900 | 44950 | 44850 | 297 |
| 446 | 20250312 | 113900 | 5448734225 | 44900 | 44850 | 44900 | 44800 | 707 |
| 447 | 20250312 | 113800 | 5417021775 | 44850 | 44900 | 44900 | 44850 | 161 |
| 448 | 20250312 | 113700 | 5409797925 | 44900 | 44950 | 44950 | 44850 | 283 |
| 449 | 20250312 | 113600 | 5397093925 | 44950 | 44950 | 44950 | 44900 | 380 |
| 450 | 20250312 | 113500 | 5380027925 | 44900 | 44900 | 44950 | 44900 | 204 |
| 451 | 20250312 | 113400 | 5370865475 | 44900 | 44900 | 44950 | 44850 | 296 |
| 452 | 20250312 | 113300 | 5357574375 | 44900 | 44850 | 44900 | 44850 | 306 |
| 453 | 20250312 | 113200 | 5343846325 | 44900 | 44850 | 44900 | 44800 | 1188 |
| 454 | 20250312 | 113100 | 5290585475 | 44800 | 44800 | 44850 | 44800 | 223 |
| 455 | 20250312 | 113000 | 5280591525 | 44800 | 44850 | 44850 | 44800 | 396 |
| 456 | 20250312 | 112900 | 5262844025 | 44800 | 44900 | 44900 | 44800 | 1714 |
| 457 | 20250312 | 112800 | 5185973325 | 44850 | 44900 | 44900 | 44850 | 324 |
| 458 | 20250312 | 112700 | 5171437575 | 44850 | 44900 | 44900 | 44850 | 257 |
| 459 | 20250312 | 112600 | 5159908275 | 44900 | 44950 | 44950 | 44900 | 256 |
| 460 | 20250312 | 112500 | 5148410225 | 44900 | 44900 | 44950 | 44900 | 491 |
| 461 | 20250312 | 112400 | 5126359075 | 44900 | 44950 | 44950 | 44850 | 327 |
| 462 | 20250312 | 112300 | 5111671175 | 44900 | 44950 | 44950 | 44900 | 566 |
| 463 | 20250312 | 112200 | 5086255575 | 44950 | 44900 | 44950 | 44900 | 243 |
| 464 | 20250312 | 112100 | 5075340025 | 44900 | 44900 | 44950 | 44900 | 260 |
| 465 | 20250312 | 112000 | 5063663925 | 44950 | 44950 | 45000 | 44900 | 376 |
| 466 | 20250312 | 111900 | 5046768625 | 45000 | 45000 | 45050 | 44950 | 260 |
| 467 | 20250312 | 111800 | 5035071375 | 45000 | 44950 | 45050 | 44900 | 1114 |
| 468 | 20250312 | 111700 | 4985002825 | 44950 | 44950 | 45000 | 44950 | 671 |
| 469 | 20250312 | 111600 | 4954838725 | 45000 | 45000 | 45050 | 45000 | 383 |
| 470 | 20250312 | 111500 | 4937600225 | 45000 | 44950 | 45000 | 44950 | 230 |
| 471 | 20250312 | 111400 | 4927258775 | 45050 | 45050 | 45050 | 44950 | 495 |
| 472 | 20250312 | 111300 | 4904991475 | 45000 | 45000 | 45050 | 44950 | 789 |
| 473 | 20250312 | 111200 | 4869486275 | 44950 | 44950 | 45000 | 44900 | 636 |
| 474 | 20250312 | 111100 | 4840905875 | 44900 | 44950 | 44950 | 44900 | 380 |
| 475 | 20250312 | 111000 | 4823831775 | 44950 | 44950 | 44950 | 44900 | 486 |
| 476 | 20250312 | 110900 | 4802006325 | 44950 | 45000 | 45000 | 44900 | 253 |
| 477 | 20250312 | 110800 | 4790641825 | 44900 | 44900 | 45000 | 44900 | 290 |
| 478 | 20250312 | 110700 | 4777613875 | 44900 | 44900 | 44950 | 44900 | 397 |
| 479 | 20250312 | 110600 | 4759786125 | 44900 | 44900 | 44950 | 44900 | 469 |
| 480 | 20250312 | 110500 | 4738721875 | 45000 | 44950 | 45000 | 44900 | 583 |
| 481 | 20250312 | 110400 | 4712517025 | 44950 | 45000 | 45000 | 44950 | 153 |
| 482 | 20250312 | 110300 | 4705637375 | 44950 | 45050 | 45050 | 44950 | 3866 |
| 483 | 20250312 | 110200 | 4531595425 | 45050 | 45150 | 45150 | 45050 | 671 |
| 484 | 20250312 | 110100 | 4501334275 | 45100 | 45150 | 45150 | 45100 | 238 |
| 485 | 20250312 | 110000 | 4490593325 | 45100 | 45300 | 45300 | 45100 | 3676 |
| 486 | 20250312 | 105900 | 4324506375 | 45250 | 45300 | 45300 | 45250 | 430 |
| 487 | 20250312 | 105800 | 4305038175 | 45300 | 45300 | 45300 | 45250 | 315 |
| 488 | 20250312 | 105700 | 4290778975 | 45300 | 45300 | 45350 | 45300 | 423 |
| 489 | 20250312 | 105600 | 4271615875 | 45250 | 45300 | 45350 | 45250 | 947 |
| 490 | 20250312 | 105500 | 4228718575 | 45350 | 45300 | 45350 | 45300 | 292 |
| 491 | 20250312 | 105400 | 4215487175 | 45350 | 45350 | 45350 | 45300 | 285 |
| 492 | 20250312 | 105300 | 4202570375 | 45350 | 45300 | 45350 | 45300 | 246 |
| 493 | 20250312 | 105200 | 4191423475 | 45300 | 45400 | 45400 | 45300 | 495 |
| 494 | 20250312 | 105100 | 4168975925 | 45400 | 45350 | 45400 | 45350 | 137 |
| 495 | 20250312 | 105000 | 4162757375 | 45350 | 45350 | 45400 | 45300 | 517 |
| 496 | 20250312 | 104900 | 4139313375 | 45350 | 45400 | 45450 | 45350 | 485 |
| 497 | 20250312 | 104800 | 4117298075 | 45500 | 45450 | 45500 | 45400 | 372 |
| 498 | 20250312 | 104700 | 4100390175 | 45400 | 45350 | 45500 | 45350 | 784 |
| 499 | 20250312 | 104600 | 4064769625 | 45400 | 45400 | 45400 | 45350 | 481 |
| 500 | 20250312 | 104500 | 4042948075 | 45350 | 45375 | 45400 | 45350 | 326 |
| 501 | 20250312 | 104400 | 4028158900 | 45350 | 45350 | 45450 | 45300 | 733 |
| 502 | 20250312 | 104300 | 3994913450 | 45350 | 45350 | 45450 | 45350 | 239 |
| 503 | 20250312 | 104200 | 3984067250 | 45450 | 45450 | 45450 | 45350 | 178 |
| 504 | 20250312 | 104100 | 3975986400 | 45400 | 45550 | 45550 | 45400 | 1128 |
| 505 | 20250312 | 104000 | 3924735900 | 45550 | 45400 | 45550 | 45400 | 307 |
| 506 | 20250312 | 103900 | 3910774050 | 45550 | 45450 | 45550 | 45400 | 1668 |
| 507 | 20250312 | 103800 | 3834940550 | 45450 | 45450 | 45500 | 45450 | 417 |
| 508 | 20250312 | 103700 | 3815984950 | 45450 | 45500 | 45550 | 45450 | 472 |
| 509 | 20250312 | 103600 | 3794490050 | 45500 | 45450 | 45550 | 45450 | 734 |
| 510 | 20250312 | 103500 | 3761104500 | 45500 | 45350 | 45500 | 45350 | 3725 |
| 511 | 20250312 | 103400 | 3591880350 | 45350 | 45350 | 45400 | 45300 | 427 |
| 512 | 20250312 | 103300 | 3572513350 | 45350 | 45300 | 45350 | 45300 | 181 |
| 513 | 20250312 | 103200 | 3564310000 | 45300 | 45250 | 45350 | 45250 | 966 |
| 514 | 20250312 | 103100 | 3520525850 | 45300 | 45300 | 45300 | 45250 | 199 |
| 515 | 20250312 | 103000 | 3511512350 | 45300 | 45300 | 45350 | 45250 | 569 |
| 516 | 20250312 | 102900 | 3485744350 | 45300 | 45250 | 45300 | 45250 | 243 |
| 517 | 20250312 | 102800 | 3474745900 | 45250 | 45250 | 45300 | 45250 | 237 |
| 518 | 20250312 | 102700 | 3464020650 | 45300 | 45350 | 45350 | 45250 | 423 |
| 519 | 20250312 | 102600 | 3444875150 | 45350 | 45300 | 45350 | 45300 | 116 |
| 520 | 20250312 | 102500 | 3439616350 | 45350 | 45300 | 45350 | 45250 | 394 |
| 521 | 20250312 | 102400 | 3421769850 | 45300 | 45300 | 45300 | 45250 | 93 |
| 522 | 20250312 | 102300 | 3417558150 | 45300 | 45250 | 45350 | 45250 | 1262 |
| 523 | 20250312 | 102200 | 3360416350 | 45250 | 45250 | 45250 | 45200 | 350 |
| 524 | 20250312 | 102100 | 3344590250 | 45250 | 45300 | 45300 | 45200 | 202 |
| 525 | 20250312 | 102000 | 3335453950 | 45300 | 45300 | 45300 | 45200 | 127 |
| 526 | 20250312 | 101900 | 3329703050 | 45300 | 45250 | 45300 | 45200 | 838 |
| 527 | 20250312 | 101800 | 3291767150 | 45200 | 45175 | 45300 | 45150 | 545 |
| 528 | 20250312 | 101700 | 3267123350 | 45200 | 45250 | 45250 | 45150 | 28 |
| 529 | 20250312 | 101600 | 3265857950 | 45250 | 45150 | 45250 | 45100 | 525 |
| 530 | 20250312 | 101500 | 3242147350 | 45100 | 45100 | 45150 | 45100 | 170 |
| 531 | 20250312 | 101400 | 3234476450 | 45200 | 45200 | 45200 | 45100 | 238 |
| 532 | 20250312 | 101300 | 3223725350 | 45150 | 45150 | 45200 | 45150 | 119 |
| 533 | 20250312 | 101200 | 3218351400 | 45100 | 45150 | 45150 | 45100 | 942 |
| 534 | 20250312 | 101100 | 3175830300 | 45150 | 45150 | 45150 | 45100 | 396 |
| 535 | 20250312 | 101000 | 3157955350 | 45150 | 45150 | 45150 | 45100 | 31 |
| 536 | 20250312 | 100900 | 3156556725 | 45100 | 45150 | 45150 | 45100 | 199 |
| 537 | 20250312 | 100800 | 3147579825 | 45100 | 45200 | 45200 | 45100 | 831 |
| 538 | 20250312 | 100700 | 3110055025 | 45150 | 45250 | 45250 | 45150 | 59 |
| 539 | 20250312 | 100600 | 3107389375 | 45200 | 45150 | 45250 | 45150 | 1447 |
| 540 | 20250312 | 100500 | 3041985425 | 45150 | 45150 | 45200 | 45150 | 892 |
| 541 | 20250312 | 100400 | 3001711325 | 45150 | 45150 | 45200 | 45150 | 185 |
| 542 | 20250312 | 100300 | 2993358075 | 45200 | 45200 | 45250 | 45200 | 832 |
| 543 | 20250312 | 100200 | 2955751025 | 45250 | 45300 | 45300 | 45200 | 3197 |
| 544 | 20250312 | 100100 | 2810992525 | 45300 | 45350 | 45350 | 45300 | 632 |
| 545 | 20250312 | 100000 | 2782338725 | 45350 | 45300 | 45400 | 45300 | 1871 |
| 546 | 20250312 | 095900 | 2697460525 | 45350 | 45300 | 45350 | 45300 | 655 |
| 547 | 20250312 | 095800 | 2667763575 | 45300 | 45250 | 45300 | 45250 | 1064 |
| 548 | 20250312 | 095700 | 2619577400 | 45300 | 45100 | 45300 | 45050 | 5032 |
| 549 | 20250312 | 095600 | 2392104400 | 45150 | 45100 | 45150 | 45050 | 1288 |
| 550 | 20250312 | 095500 | 2334010650 | 45100 | 45000 | 45100 | 45000 | 877 |
| 551 | 20250312 | 095400 | 2294496350 | 45000 | 45050 | 45050 | 44950 | 1490 |
| 552 | 20250312 | 095300 | 2227436550 | 45050 | 44950 | 45050 | 44900 | 5239 |
| 553 | 20250312 | 095200 | 1991630250 | 44900 | 44900 | 44950 | 44900 | 607 |
| 554 | 20250312 | 095100 | 1964365750 | 44950 | 44950 | 44950 | 44900 | 446 |
| 555 | 20250312 | 095000 | 1944324900 | 44950 | 44900 | 44950 | 44900 | 1725 |
| 556 | 20250312 | 094900 | 1866811650 | 44900 | 44950 | 44950 | 44900 | 745 |
| 557 | 20250312 | 094800 | 1833341150 | 44900 | 44900 | 44950 | 44900 | 569 |
| 558 | 20250312 | 094700 | 1807777175 | 44900 | 44850 | 44950 | 44850 | 541 |
| 559 | 20250312 | 094600 | 1783476925 | 44900 | 44950 | 44950 | 44850 | 558 |
| 560 | 20250312 | 094500 | 1758419575 | 44950 | 44950 | 44950 | 44900 | 778 |
| 561 | 20250312 | 094400 | 1723472325 | 44900 | 44900 | 44950 | 44850 | 640 |
| 562 | 20250312 | 094300 | 1694733925 | 44850 | 44825 | 44900 | 44825 | 3181 |
| 563 | 20250312 | 094200 | 1551975425 | 44850 | 44800 | 44850 | 44775 | 1078 |
| 564 | 20250312 | 094100 | 1503677250 | 44800 | 44800 | 44800 | 44750 | 690 |
| 565 | 20250312 | 094000 | 1472776300 | 44750 | 44800 | 44800 | 44750 | 291 |
| 566 | 20250312 | 093900 | 1459740950 | 44800 | 44800 | 44800 | 44750 | 1106 |
| 567 | 20250312 | 093800 | 1410199350 | 44800 | 44750 | 44800 | 44750 | 776 |
| 568 | 20250312 | 093700 | 1375459650 | 44750 | 44750 | 44800 | 44750 | 281 |
| 569 | 20250312 | 093600 | 1362874700 | 44800 | 44800 | 44850 | 44750 | 816 |
| 570 | 20250312 | 093500 | 1326326500 | 44800 | 44800 | 44850 | 44750 | 428 |
| 571 | 20250312 | 093400 | 1307148250 | 44800 | 44850 | 44900 | 44800 | 1168 |
| 572 | 20250312 | 093300 | 1254765950 | 44850 | 44800 | 44900 | 44750 | 2346 |
| 573 | 20250312 | 093200 | 1149599750 | 44850 | 44800 | 44850 | 44750 | 1028 |
| 574 | 20250312 | 093100 | 1103541400 | 44750 | 44800 | 44850 | 44750 | 802 |
| 575 | 20250312 | 093000 | 1067616025 | 44800 | 44700 | 44850 | 44650 | 2043 |
| 576 | 20250312 | 092900 | 976185875 | 44650 | 44650 | 44700 | 44600 | 378 |
| 577 | 20250312 | 092800 | 959308925 | 44600 | 44575 | 44700 | 44500 | 3083 |
| 578 | 20250312 | 092700 | 821863750 | 44550 | 44575 | 44575 | 44550 | 425 |
| 579 | 20250312 | 092600 | 802924900 | 44550 | 44575 | 44575 | 44550 | 301 |
| 580 | 20250312 | 092500 | 789511175 | 44575 | 44600 | 44600 | 44550 | 261 |
| 581 | 20250312 | 092400 | 777882650 | 44550 | 44600 | 44600 | 44550 | 198 |
| 582 | 20250312 | 092300 | 769059900 | 44600 | 44600 | 44600 | 44550 | 498 |
| 583 | 20250312 | 092200 | 746858050 | 44600 | 44600 | 44650 | 44550 | 283 |
| 584 | 20250312 | 092100 | 734237050 | 44600 | 44600 | 44650 | 44600 | 499 |
| 585 | 20250312 | 092000 | 711981100 | 44650 | 44650 | 44650 | 44650 | 1 |
| 586 | 20250312 | 091900 | 711936450 | 44650 | 44600 | 44650 | 44600 | 328 |
| 587 | 20250312 | 091800 | 697307600 | 44600 | 44500 | 44600 | 44500 | 1520 |
| 588 | 20250312 | 091700 | 629604050 | 44550 | 44550 | 44600 | 44500 | 722 |
| 589 | 20250312 | 091600 | 597438750 | 44550 | 44600 | 44600 | 44550 | 372 |
| 590 | 20250312 | 091500 | 580851250 | 44600 | 44600 | 44700 | 44600 | 170 |
| 591 | 20250312 | 091400 | 573268250 | 44600 | 44650 | 44700 | 44600 | 313 |
| 592 | 20250312 | 091300 | 559300950 | 44600 | 44600 | 44700 | 44600 | 63 |
| 593 | 20250312 | 091200 | 556488550 | 44600 | 44700 | 44750 | 44525 | 1084 |
| 594 | 20250312 | 091100 | 508053650 | 44700 | 44600 | 44700 | 44600 | 941 |
| 595 | 20250312 | 091000 | 466025050 | 44550 | 44600 | 44600 | 44550 | 409 |
| 596 | 20250312 | 090900 | 447803800 | 44550 | 44550 | 44550 | 44450 | 2352 |
| 597 | 20250312 | 090800 | 343143350 | 44500 | 44550 | 44550 | 44500 | 2277 |
| 598 | 20250312 | 090700 | 241755300 | 44600 | 44550 | 44600 | 44550 | 270 |
| 599 | 20250312 | 090600 | 229725950 | 44600 | 44600 | 44600 | 44550 | 263 |
| 600 | 20250312 | 090500 | 218006150 | 44550 | 44550 | 44550 | 44550 | 127 |
| 601 | 20250312 | 090400 | 212348300 | 44550 | 44600 | 44600 | 44550 | 248 |
| 602 | 20250312 | 090300 | 201288500 | 44600 | 44500 | 44600 | 44500 | 555 |
| 603 | 20250312 | 090200 | 176567900 | 44500 | 44500 | 44500 | 44450 | 886 |
| 604 | 20250312 | 090100 | 137146150 | 44550 | 44650 | 44650 | 44500 | 446 |
| 605 | 20250312 | 090000 | 117269100 | 44700 | 44400 | 44700 | 44400 | 2180 |