31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 184400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 3 | 20250325 | 184300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20250325 | 184200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20250325 | 184100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20250325 | 184000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20250325 | 183900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20250325 | 183800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20250325 | 183700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20250325 | 183600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20250325 | 183500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20250325 | 183400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20250325 | 183300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20250325 | 183200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20250325 | 183100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20250325 | 183000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20250325 | 182900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20250325 | 182800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20250325 | 182700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20250325 | 182600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20250325 | 182500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20250325 | 182400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20250325 | 182300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20250325 | 182200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20250325 | 182100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20250325 | 182000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20250325 | 181900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20250325 | 181800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20250325 | 181700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20250325 | 181600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20250325 | 181500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20250325 | 181400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 33 | 20250325 | 181300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20250325 | 181200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20250325 | 181100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20250325 | 181000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20250325 | 180900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20250325 | 180800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20250325 | 180700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20250325 | 180600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20250325 | 180500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20250325 | 180400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20250325 | 180300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20250325 | 180200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20250325 | 180100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20250325 | 180000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20250325 | 175900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20250325 | 175800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20250325 | 175700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20250325 | 175600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20250325 | 175500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20250325 | 175400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20250325 | 175300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20250325 | 175200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20250325 | 175100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20250325 | 175000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20250325 | 174900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20250325 | 174800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20250325 | 174700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20250325 | 174600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20250325 | 174500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20250325 | 174400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 63 | 20250325 | 174300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20250325 | 174200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20250325 | 174100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20250325 | 174000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20250325 | 173900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20250325 | 173800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20250325 | 173700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20250325 | 173600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20250325 | 173500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20250325 | 173400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20250325 | 173300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20250325 | 173200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20250325 | 173100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20250325 | 173000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20250325 | 172900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20250325 | 172800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20250325 | 172700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20250325 | 172600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20250325 | 172500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20250325 | 172400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20250325 | 172300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20250325 | 172200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20250325 | 172100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20250325 | 172000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20250325 | 171900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20250325 | 171800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20250325 | 171700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20250325 | 171600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20250325 | 171500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20250325 | 171400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 93 | 20250325 | 171300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20250325 | 171200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20250325 | 171100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20250325 | 171000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20250325 | 170900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20250325 | 170800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20250325 | 170700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20250325 | 170600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20250325 | 170500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20250325 | 170400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20250325 | 170300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20250325 | 170200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20250325 | 170100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20250325 | 170000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20250325 | 165900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20250325 | 165800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20250325 | 165700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20250325 | 165600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20250325 | 165500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20250325 | 165400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20250325 | 165300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20250325 | 165200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20250325 | 165100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20250325 | 165000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20250325 | 164900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20250325 | 164800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20250325 | 164700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20250325 | 164600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20250325 | 164500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20250325 | 164400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 123 | 20250325 | 164300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20250325 | 164200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20250325 | 164100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20250325 | 164000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20250325 | 163900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20250325 | 163800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20250325 | 163700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20250325 | 163600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20250325 | 163500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20250325 | 163400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20250325 | 163300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20250325 | 163200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20250325 | 163100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20250325 | 163000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20250325 | 162900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20250325 | 162800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20250325 | 162700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20250325 | 162600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20250325 | 162500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20250325 | 162400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20250325 | 162300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20250325 | 162200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20250325 | 162100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20250325 | 162000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20250325 | 161900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20250325 | 161800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20250325 | 161700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20250325 | 161600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20250325 | 161500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20250325 | 161400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 153 | 20250325 | 161300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20250325 | 161200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20250325 | 161100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20250325 | 161000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20250325 | 160900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20250325 | 160800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20250325 | 160700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20250325 | 160600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20250325 | 160500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20250325 | 160400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20250325 | 160300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20250325 | 160200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20250325 | 160100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20250325 | 160000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20250325 | 155900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20250325 | 155800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20250325 | 155700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20250325 | 155600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20250325 | 155500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20250325 | 155400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20250325 | 155300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20250325 | 155200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20250325 | 155100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20250325 | 155000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20250325 | 154900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20250325 | 154800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20250325 | 154700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20250325 | 154600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20250325 | 154500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20250325 | 154400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 183 | 20250325 | 154300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20250325 | 154200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20250325 | 154100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20250325 | 154000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20250325 | 153900 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20250325 | 153800 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20250325 | 153700 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20250325 | 153600 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20250325 | 153500 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20250325 | 153400 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20250325 | 153300 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20250325 | 153200 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20250325 | 153100 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20250325 | 153000 | 1502827525 | 23200 | 23200 | 23200 | 23200 | 3608 |
| 197 | 20250325 | 152900 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 198 | 20250325 | 152800 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20250325 | 152700 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20250325 | 152600 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20250325 | 152500 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20250325 | 152400 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20250325 | 152300 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20250325 | 152200 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20250325 | 152100 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20250325 | 152000 | 1419121925 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20250325 | 151900 | 1419121925 | 23100 | 23100 | 23150 | 23100 | 187 |
| 208 | 20250325 | 151800 | 1414802175 | 23100 | 23100 | 23150 | 23050 | 1501 |
| 209 | 20250325 | 151700 | 1380122825 | 23100 | 23100 | 23100 | 23050 | 27 |
| 210 | 20250325 | 151600 | 1379499175 | 23050 | 23100 | 23100 | 23050 | 295 |
| 211 | 20250325 | 151500 | 1372685025 | 23050 | 23050 | 23050 | 23050 | 1 |
| 212 | 20250325 | 151400 | 1372661975 | 23100 | 23100 | 23100 | 23050 | 151 |
| 213 | 20250325 | 151300 | 1369175975 | 23050 | 23000 | 23100 | 23000 | 267 |
| 214 | 20250325 | 151200 | 1363021225 | 23050 | 23000 | 23050 | 23000 | 141 |
| 215 | 20250325 | 151100 | 1359772425 | 23000 | 23050 | 23050 | 23000 | 6 |
| 216 | 20250325 | 151000 | 1359634175 | 23050 | 23000 | 23050 | 23000 | 113 |
| 217 | 20250325 | 150900 | 1357029725 | 23050 | 23050 | 23050 | 23000 | 212 |
| 218 | 20250325 | 150800 | 1352148475 | 23050 | 23050 | 23050 | 23050 | 161 |
| 219 | 20250325 | 150700 | 1348437425 | 23000 | 23050 | 23050 | 23000 | 500 |
| 220 | 20250325 | 150600 | 1336912475 | 23000 | 23050 | 23050 | 23000 | 368 |
| 221 | 20250325 | 150500 | 1328430175 | 23000 | 23050 | 23050 | 23000 | 109 |
| 222 | 20250325 | 150400 | 1325917875 | 23050 | 23000 | 23050 | 23000 | 221 |
| 223 | 20250325 | 150300 | 1320823975 | 23000 | 23000 | 23050 | 23000 | 118 |
| 224 | 20250325 | 150200 | 1318104225 | 23050 | 23000 | 23050 | 23000 | 141 |
| 225 | 20250325 | 150100 | 1314854225 | 23000 | 23000 | 23000 | 23000 | 3 |
| 226 | 20250325 | 150000 | 1314785225 | 23050 | 23100 | 23100 | 23050 | 390 |
| 227 | 20250325 | 145900 | 1305795675 | 23050 | 23050 | 23050 | 23000 | 138 |
| 228 | 20250325 | 145800 | 1302615625 | 23050 | 23050 | 23050 | 23050 | 341 |
| 229 | 20250325 | 145700 | 1294755575 | 23100 | 23000 | 23100 | 23000 | 3853 |
| 230 | 20250325 | 145600 | 1205883125 | 23050 | 23050 | 23050 | 23000 | 73 |
| 231 | 20250325 | 145500 | 1204200525 | 23000 | 23050 | 23050 | 23000 | 79 |
| 232 | 20250325 | 145400 | 1202379925 | 23000 | 23050 | 23050 | 23000 | 120 |
| 233 | 20250325 | 145300 | 1199614125 | 23000 | 23050 | 23050 | 23000 | 145 |
| 234 | 20250325 | 145200 | 1196272475 | 23000 | 23000 | 23050 | 23000 | 167 |
| 235 | 20250325 | 145100 | 1192423225 | 23000 | 23050 | 23050 | 23000 | 10 |
| 236 | 20250325 | 145000 | 1192192925 | 23000 | 23050 | 23050 | 23000 | 196 |
| 237 | 20250325 | 144900 | 1187681325 | 23000 | 23050 | 23050 | 23000 | 83 |
| 238 | 20250325 | 144800 | 1185768725 | 23000 | 23050 | 23050 | 23000 | 186 |
| 239 | 20250325 | 144700 | 1181481525 | 23050 | 23050 | 23050 | 23000 | 113 |
| 240 | 20250325 | 144600 | 1178877025 | 23000 | 23000 | 23050 | 23000 | 75 |
| 241 | 20250325 | 144500 | 1177148475 | 23000 | 23050 | 23050 | 23000 | 13 |
| 242 | 20250325 | 144400 | 1176848925 | 23000 | 23000 | 23050 | 23000 | 7 |
| 243 | 20250325 | 144300 | 1176687675 | 23050 | 23050 | 23050 | 23000 | 77 |
| 244 | 20250325 | 144200 | 1174913025 | 23050 | 23000 | 23050 | 23000 | 139 |
| 245 | 20250325 | 144100 | 1171709275 | 23050 | 23000 | 23050 | 23000 | 141 |
| 246 | 20250325 | 144000 | 1168459275 | 23000 | 23050 | 23050 | 23000 | 8 |
| 247 | 20250325 | 143900 | 1168275025 | 23000 | 23050 | 23050 | 23000 | 112 |
| 248 | 20250325 | 143800 | 1165693575 | 23050 | 23050 | 23050 | 23000 | 75 |
| 249 | 20250325 | 143700 | 1163964925 | 23000 | 23050 | 23050 | 23000 | 136 |
| 250 | 20250325 | 143600 | 1160830375 | 23050 | 23050 | 23050 | 23000 | 120 |
| 251 | 20250325 | 143500 | 1158066925 | 23050 | 23050 | 23050 | 23000 | 13 |
| 252 | 20250325 | 143400 | 1157767475 | 23000 | 23000 | 23050 | 23000 | 70 |
| 253 | 20250325 | 143300 | 1156154075 | 23050 | 23000 | 23050 | 23000 | 75 |
| 254 | 20250325 | 143200 | 1154425425 | 23000 | 23050 | 23050 | 23000 | 76 |
| 255 | 20250325 | 143100 | 1152673825 | 23050 | 23050 | 23050 | 23000 | 229 |
| 256 | 20250325 | 143000 | 1147400375 | 23000 | 23050 | 23050 | 23000 | 76 |
| 257 | 20250325 | 142900 | 1145648775 | 23000 | 23000 | 23000 | 23000 | 405 |
| 258 | 20250325 | 142800 | 1136333775 | 23000 | 23000 | 23000 | 22950 | 205 |
| 259 | 20250325 | 142700 | 1131618825 | 22950 | 22950 | 23000 | 22950 | 67 |
| 260 | 20250325 | 142600 | 1130077975 | 22950 | 23000 | 23000 | 22950 | 64 |
| 261 | 20250325 | 142500 | 1128606025 | 22950 | 23000 | 23000 | 22950 | 64 |
| 262 | 20250325 | 142400 | 1127134125 | 22950 | 22950 | 22950 | 22950 | 3 |
| 263 | 20250325 | 142300 | 1127065275 | 22950 | 22950 | 23000 | 22950 | 73 |
| 264 | 20250325 | 142200 | 1125386775 | 23000 | 23000 | 23000 | 23000 | 63 |
| 265 | 20250325 | 142100 | 1123937775 | 22950 | 23000 | 23000 | 22950 | 331 |
| 266 | 20250325 | 142000 | 1116324825 | 23000 | 23000 | 23000 | 22950 | 94 |
| 267 | 20250325 | 141900 | 1114162975 | 22950 | 22950 | 22950 | 22950 | 1 |
| 268 | 20250325 | 141800 | 1114140025 | 22950 | 22950 | 22950 | 22950 | 31 |
| 269 | 20250325 | 141700 | 1113428575 | 22950 | 23000 | 23000 | 22950 | 66 |
| 270 | 20250325 | 141600 | 1111910725 | 23000 | 23050 | 23050 | 23000 | 481 |
| 271 | 20250325 | 141500 | 1100842725 | 23000 | 23050 | 23050 | 23000 | 65 |
| 272 | 20250325 | 141400 | 1099344575 | 23000 | 23050 | 23050 | 23000 | 63 |
| 273 | 20250325 | 141300 | 1097892475 | 23000 | 23050 | 23050 | 23000 | 56 |
| 274 | 20250325 | 141200 | 1096601825 | 23000 | 23000 | 23000 | 23000 | 2 |
| 275 | 20250325 | 141100 | 1096555825 | 23000 | 23050 | 23050 | 23000 | 214 |
| 276 | 20250325 | 141000 | 1091630675 | 23000 | 23050 | 23050 | 23000 | 65 |
| 277 | 20250325 | 140900 | 1090132575 | 23000 | 23050 | 23050 | 23000 | 128 |
| 278 | 20250325 | 140800 | 1087182275 | 23050 | 23000 | 23050 | 23000 | 136 |
| 279 | 20250325 | 140700 | 1084047525 | 23000 | 23000 | 23050 | 23000 | 77 |
| 280 | 20250325 | 140600 | 1082272825 | 23000 | 23000 | 23050 | 23000 | 507 |
| 281 | 20250325 | 140500 | 1070608675 | 23050 | 23050 | 23050 | 23050 | 126 |
| 282 | 20250325 | 140400 | 1067704375 | 23050 | 23050 | 23050 | 23000 | 155 |
| 283 | 20250325 | 140300 | 1064131675 | 23000 | 23050 | 23050 | 23000 | 65 |
| 284 | 20250325 | 140200 | 1062633575 | 23000 | 23050 | 23050 | 23000 | 66 |
| 285 | 20250325 | 140100 | 1061112425 | 23000 | 23050 | 23100 | 23000 | 756 |
| 286 | 20250325 | 140000 | 1043691625 | 23000 | 23050 | 23050 | 23000 | 73 |
| 287 | 20250325 | 135900 | 1042009525 | 23000 | 23050 | 23050 | 23000 | 67 |
| 288 | 20250325 | 135800 | 1040465375 | 23000 | 23050 | 23050 | 23000 | 77 |
| 289 | 20250325 | 135700 | 1038691125 | 23000 | 23050 | 23050 | 23000 | 66 |
| 290 | 20250325 | 135600 | 1037169875 | 23000 | 23000 | 23000 | 23000 | 63 |
| 291 | 20250325 | 135500 | 1035720875 | 23000 | 22950 | 23000 | 22950 | 721 |
| 292 | 20250325 | 135400 | 1019137925 | 22950 | 23000 | 23000 | 22950 | 67 |
| 293 | 20250325 | 135300 | 1017597025 | 22950 | 23000 | 23000 | 22950 | 136 |
| 294 | 20250325 | 135200 | 1014469625 | 23000 | 23000 | 23000 | 23000 | 66 |
| 295 | 20250325 | 135100 | 1012951625 | 22950 | 23000 | 23000 | 22950 | 70 |
| 296 | 20250325 | 135000 | 1011341775 | 22950 | 23000 | 23000 | 22950 | 83 |
| 297 | 20250325 | 134900 | 1009433775 | 22950 | 23000 | 23000 | 22950 | 64 |
| 298 | 20250325 | 134800 | 1007961875 | 22950 | 23000 | 23000 | 22950 | 66 |
| 299 | 20250325 | 134700 | 1006444025 | 22950 | 23000 | 23000 | 22950 | 106 |
| 300 | 20250325 | 134600 | 1004006075 | 22950 | 23000 | 23000 | 22950 | 115 |
| 301 | 20250325 | 134500 | 1001363725 | 22950 | 23000 | 23000 | 22950 | 106 |
| 302 | 20250325 | 134400 | 998927875 | 22950 | 23000 | 23000 | 22950 | 70 |
| 303 | 20250325 | 134300 | 997318025 | 22950 | 23000 | 23000 | 22950 | 65 |
| 304 | 20250325 | 134200 | 995823125 | 22950 | 23000 | 23000 | 22950 | 113 |
| 305 | 20250325 | 134100 | 993226675 | 22950 | 23000 | 23000 | 22950 | 65 |
| 306 | 20250325 | 134000 | 991731725 | 22950 | 23000 | 23000 | 22950 | 63 |
| 307 | 20250325 | 133900 | 990282825 | 22950 | 23000 | 23000 | 22950 | 125 |
| 308 | 20250325 | 133800 | 987413575 | 22950 | 22950 | 22950 | 22950 | 13 |
| 309 | 20250325 | 133700 | 987115225 | 22950 | 22950 | 22950 | 22950 | 45 |
| 310 | 20250325 | 133600 | 986082475 | 22950 | 23000 | 23000 | 22950 | 66 |
| 311 | 20250325 | 133500 | 984564675 | 22950 | 22950 | 22950 | 22950 | 3 |
| 312 | 20250325 | 133400 | 984495825 | 22900 | 22950 | 22950 | 22900 | 3 |
| 313 | 20250325 | 133300 | 984427025 | 22900 | 22900 | 22900 | 22900 | 2 |
| 314 | 20250325 | 133200 | 984381225 | 22950 | 22950 | 22950 | 22950 | 172 |
| 315 | 20250325 | 133100 | 980433825 | 22950 | 22950 | 22950 | 22950 | 2 |
| 316 | 20250325 | 133000 | 980387925 | 23000 | 22950 | 23000 | 22950 | 145 |
| 317 | 20250325 | 132900 | 977059925 | 22950 | 22950 | 22950 | 22950 | 2 |
| 318 | 20250325 | 132800 | 977014025 | 22900 | 22950 | 23000 | 22900 | 8 |
| 319 | 20250325 | 132700 | 976830325 | 23000 | 23000 | 23000 | 23000 | 2 |
| 320 | 20250325 | 132600 | 976784325 | 23000 | 22950 | 23000 | 22900 | 24 |
| 321 | 20250325 | 132500 | 976233925 | 22950 | 22950 | 22950 | 22950 | 192 |
| 322 | 20250325 | 132400 | 971827525 | 22950 | 22950 | 22950 | 22950 | 1 |
| 323 | 20250325 | 132300 | 971804575 | 22950 | 22950 | 22950 | 22950 | 2 |
| 324 | 20250325 | 132200 | 971758675 | 23050 | 23050 | 23050 | 23050 | 3 |
| 325 | 20250325 | 132100 | 971689525 | 23050 | 23000 | 23050 | 23000 | 9 |
| 326 | 20250325 | 132000 | 971482125 | 23050 | 23000 | 23050 | 22950 | 929 |
| 327 | 20250325 | 131900 | 950124725 | 23000 | 23000 | 23000 | 22950 | 21 |
| 328 | 20250325 | 131800 | 949641775 | 23000 | 23000 | 23000 | 22950 | 680 |
| 329 | 20250325 | 131700 | 934034325 | 23000 | 22950 | 23000 | 22950 | 170 |
| 330 | 20250325 | 131600 | 930129450 | 23000 | 23000 | 23000 | 22950 | 604 |
| 331 | 20250325 | 131500 | 916266350 | 23000 | 23000 | 23000 | 23000 | 20 |
| 332 | 20250325 | 131400 | 915806350 | 23000 | 23000 | 23000 | 22950 | 7 |
| 333 | 20250325 | 131300 | 915645400 | 22950 | 22950 | 22950 | 22950 | 1 |
| 334 | 20250325 | 131200 | 915622450 | 22950 | 22950 | 22950 | 22950 | 2 |
| 335 | 20250325 | 131100 | 915576550 | 23000 | 23000 | 23000 | 23000 | 3 |
| 336 | 20250325 | 131000 | 915507550 | 23000 | 22950 | 23000 | 22950 | 22 |
| 337 | 20250325 | 130900 | 915002550 | 22950 | 22950 | 22950 | 22950 | 3 |
| 338 | 20250325 | 130800 | 914933700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 339 | 20250325 | 130700 | 914933700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 340 | 20250325 | 130600 | 914933700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 341 | 20250325 | 130500 | 914910750 | 22950 | 22950 | 22950 | 22950 | 1 |
| 342 | 20250325 | 130400 | 914887800 | 22950 | 23000 | 23000 | 22950 | 8 |
| 343 | 20250325 | 130300 | 914704050 | 22950 | 22950 | 22950 | 22950 | 11 |
| 344 | 20250325 | 130200 | 914451600 | 23000 | 22950 | 23000 | 22950 | 3 |
| 345 | 20250325 | 130100 | 914382650 | 23000 | 22950 | 23000 | 22950 | 153 |
| 346 | 20250325 | 130000 | 910863700 | 22950 | 23000 | 23000 | 22950 | 4 |
| 347 | 20250325 | 125900 | 910771750 | 23000 | 22950 | 23000 | 22950 | 18 |
| 348 | 20250325 | 125800 | 910358550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 349 | 20250325 | 125700 | 910335600 | 22950 | 22950 | 22950 | 22950 | 15 |
| 350 | 20250325 | 125600 | 909991350 | 22950 | 22950 | 22950 | 22950 | 14 |
| 351 | 20250325 | 125500 | 909670050 | 22950 | 23000 | 23000 | 22950 | 19 |
| 352 | 20250325 | 125400 | 909233800 | 22950 | 22950 | 22950 | 22950 | 14 |
| 353 | 20250325 | 125300 | 908912500 | 22950 | 22950 | 22950 | 22950 | 15 |
| 354 | 20250325 | 125200 | 908568250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 355 | 20250325 | 125100 | 908522350 | 23000 | 23000 | 23000 | 22950 | 21 |
| 356 | 20250325 | 125000 | 908040050 | 22950 | 22950 | 22950 | 22950 | 635 |
| 357 | 20250325 | 124900 | 893466800 | 22950 | 22950 | 22950 | 22950 | 17 |
| 358 | 20250325 | 124800 | 893076650 | 22950 | 23000 | 23000 | 22950 | 17 |
| 359 | 20250325 | 124700 | 892686350 | 23000 | 22950 | 23000 | 22950 | 20 |
| 360 | 20250325 | 124600 | 892227100 | 22950 | 22950 | 22950 | 22950 | 14 |
| 361 | 20250325 | 124500 | 891905800 | 22950 | 22950 | 23000 | 22950 | 7 |
| 362 | 20250325 | 124400 | 891744900 | 22950 | 22950 | 22950 | 22950 | 14 |
| 363 | 20250325 | 124300 | 891423600 | 22950 | 22950 | 22950 | 22950 | 14 |
| 364 | 20250325 | 124200 | 891102300 | 22950 | 22950 | 22950 | 22950 | 16 |
| 365 | 20250325 | 124100 | 890735100 | 22950 | 23000 | 23000 | 22950 | 17 |
| 366 | 20250325 | 124000 | 890344850 | 23000 | 22950 | 23000 | 22950 | 68 |
| 367 | 20250325 | 123900 | 888781550 | 22950 | 22950 | 22950 | 22950 | 14 |
| 368 | 20250325 | 123800 | 888460250 | 22900 | 22950 | 22950 | 22900 | 1081 |
| 369 | 20250325 | 123700 | 863651400 | 22950 | 22950 | 22950 | 22950 | 14 |
| 370 | 20250325 | 123600 | 863330100 | 22950 | 22950 | 22950 | 22950 | 14 |
| 371 | 20250325 | 123500 | 863008800 | 22950 | 22950 | 22950 | 22950 | 16 |
| 372 | 20250325 | 123400 | 862641600 | 22950 | 22950 | 22950 | 22950 | 15 |
| 373 | 20250325 | 123300 | 862297350 | 22950 | 22950 | 22950 | 22950 | 14 |
| 374 | 20250325 | 123200 | 861976050 | 22950 | 22950 | 22950 | 22950 | 110 |
| 375 | 20250325 | 123100 | 859451550 | 22950 | 22950 | 22950 | 22950 | 40 |
| 376 | 20250325 | 123000 | 858533550 | 22900 | 22900 | 22900 | 22900 | 15 |
| 377 | 20250325 | 122900 | 858190050 | 22900 | 22950 | 22950 | 22900 | 25 |
| 378 | 20250325 | 122800 | 857617300 | 22900 | 22950 | 22950 | 22900 | 19 |
| 379 | 20250325 | 122700 | 857181300 | 22900 | 22950 | 22950 | 22900 | 310 |
| 380 | 20250325 | 122600 | 850066850 | 22950 | 22950 | 22950 | 22900 | 94 |
| 381 | 20250325 | 122500 | 847910300 | 22950 | 22900 | 22950 | 22900 | 22 |
| 382 | 20250325 | 122400 | 847406150 | 22950 | 22950 | 22950 | 22900 | 6 |
| 383 | 20250325 | 122300 | 847268500 | 22900 | 22950 | 22950 | 22900 | 30 |
| 384 | 20250325 | 122200 | 846580700 | 22900 | 22950 | 22950 | 22900 | 26 |
| 385 | 20250325 | 122100 | 845984800 | 22900 | 22950 | 22950 | 22900 | 16 |
| 386 | 20250325 | 122000 | 845618350 | 22950 | 22900 | 22950 | 22900 | 18 |
| 387 | 20250325 | 121900 | 845205950 | 22950 | 22900 | 22950 | 22900 | 17 |
| 388 | 20250325 | 121800 | 844816550 | 22900 | 22900 | 22950 | 22900 | 33 |
| 389 | 20250325 | 121700 | 844060000 | 22950 | 22950 | 22950 | 22950 | 4 |
| 390 | 20250325 | 121600 | 843968200 | 22900 | 22950 | 22950 | 22900 | 48 |
| 391 | 20250325 | 121500 | 842868850 | 22900 | 22900 | 22925 | 22900 | 15 |
| 392 | 20250325 | 121400 | 842525225 | 22900 | 22950 | 22950 | 22900 | 19 |
| 393 | 20250325 | 121300 | 842089925 | 22900 | 22900 | 22900 | 22900 | 65 |
| 394 | 20250325 | 121200 | 840601425 | 22900 | 22950 | 22950 | 22900 | 22 |
| 395 | 20250325 | 121100 | 840097225 | 22900 | 22900 | 22900 | 22900 | 427 |
| 396 | 20250325 | 121000 | 830318925 | 22900 | 22950 | 22950 | 22900 | 1003 |
| 397 | 20250325 | 120900 | 807350125 | 22950 | 22950 | 22950 | 22950 | 17 |
| 398 | 20250325 | 120800 | 806959975 | 22900 | 22900 | 22950 | 22900 | 20 |
| 399 | 20250325 | 120700 | 806501825 | 22900 | 22900 | 22950 | 22900 | 18 |
| 400 | 20250325 | 120600 | 806089475 | 22900 | 22950 | 22950 | 22900 | 19 |
| 401 | 20250325 | 120500 | 805654175 | 22900 | 22950 | 22950 | 22900 | 68 |
| 402 | 20250325 | 120400 | 804096925 | 22950 | 23000 | 23000 | 22900 | 38 |
| 403 | 20250325 | 120300 | 803225475 | 22950 | 22950 | 22950 | 22950 | 5 |
| 404 | 20250325 | 120200 | 803110725 | 22950 | 22950 | 22950 | 22950 | 578 |
| 405 | 20250325 | 120100 | 789845625 | 22950 | 23000 | 23000 | 22900 | 28 |
| 406 | 20250325 | 120000 | 789202475 | 23000 | 22950 | 23000 | 22900 | 73 |
| 407 | 20250325 | 115900 | 787526825 | 22950 | 22950 | 22950 | 22900 | 26 |
| 408 | 20250325 | 115800 | 786930875 | 22950 | 22950 | 22950 | 22900 | 25 |
| 409 | 20250325 | 115700 | 786357875 | 22950 | 22925 | 22975 | 22925 | 88 |
| 410 | 20250325 | 115600 | 784337775 | 22950 | 22950 | 22950 | 22950 | 30 |
| 411 | 20250325 | 115500 | 783649275 | 22925 | 22950 | 22950 | 22925 | 82 |
| 412 | 20250325 | 115400 | 781767750 | 22950 | 22900 | 22950 | 22900 | 17 |
| 413 | 20250325 | 115300 | 781378400 | 22950 | 22950 | 22950 | 22900 | 517 |
| 414 | 20250325 | 115200 | 769518950 | 22950 | 22950 | 22950 | 22950 | 14 |
| 415 | 20250325 | 115100 | 769197650 | 22950 | 22950 | 22950 | 22950 | 18 |
| 416 | 20250325 | 115000 | 768784550 | 22950 | 22950 | 22950 | 22950 | 14 |
| 417 | 20250325 | 114900 | 768463250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 418 | 20250325 | 114800 | 768463250 | 22950 | 22950 | 22950 | 22950 | 15 |
| 419 | 20250325 | 114700 | 768119000 | 22950 | 22950 | 22950 | 22900 | 30 |
| 420 | 20250325 | 114600 | 767431750 | 22950 | 22950 | 22950 | 22950 | 8 |
| 421 | 20250325 | 114500 | 767248150 | 22900 | 22950 | 22950 | 22900 | 29 |
| 422 | 20250325 | 114400 | 766582650 | 22900 | 22950 | 22950 | 22900 | 662 |
| 423 | 20250325 | 114300 | 751389800 | 22950 | 22950 | 23000 | 22950 | 17 |
| 424 | 20250325 | 114200 | 750999600 | 22950 | 22950 | 22950 | 22950 | 100 |
| 425 | 20250325 | 114100 | 748704600 | 23000 | 22950 | 23000 | 22950 | 115 |
| 426 | 20250325 | 114000 | 746060350 | 22950 | 22950 | 22950 | 22950 | 32 |
| 427 | 20250325 | 113900 | 745325950 | 22950 | 22950 | 22950 | 22900 | 30 |
| 428 | 20250325 | 113800 | 744638200 | 22950 | 22900 | 22950 | 22900 | 39 |
| 429 | 20250325 | 113700 | 743743850 | 22900 | 22900 | 22900 | 22900 | 15 |
| 430 | 20250325 | 113600 | 743400350 | 22950 | 22900 | 22950 | 22900 | 12 |
| 431 | 20250325 | 113500 | 743125000 | 22900 | 22950 | 22950 | 22900 | 69 |
| 432 | 20250325 | 113400 | 741542150 | 22950 | 22950 | 22950 | 22900 | 86 |
| 433 | 20250325 | 113300 | 739569250 | 22950 | 22950 | 22950 | 22950 | 353 |
| 434 | 20250325 | 113200 | 731467900 | 22950 | 22950 | 22950 | 22950 | 2317 |
| 435 | 20250325 | 113100 | 678292750 | 23000 | 22950 | 23000 | 22950 | 1449 |
| 436 | 20250325 | 113000 | 644966500 | 22950 | 22950 | 22950 | 22950 | 29 |
| 437 | 20250325 | 112900 | 644300950 | 22950 | 22950 | 22950 | 22950 | 6 |
| 438 | 20250325 | 112800 | 644163250 | 22950 | 22950 | 23000 | 22950 | 43 |
| 439 | 20250325 | 112700 | 643175250 | 22950 | 23000 | 23000 | 22950 | 21 |
| 440 | 20250325 | 112600 | 642693000 | 22950 | 23000 | 23000 | 22950 | 38 |
| 441 | 20250325 | 112500 | 641820700 | 23000 | 22950 | 23000 | 22950 | 64 |
| 442 | 20250325 | 112400 | 640351800 | 23000 | 22950 | 23000 | 22950 | 18 |
| 443 | 20250325 | 112300 | 639938650 | 22950 | 22950 | 23000 | 22950 | 44 |
| 444 | 20250325 | 112200 | 638927800 | 23000 | 23000 | 23000 | 23000 | 5 |
| 445 | 20250325 | 112100 | 638812800 | 22950 | 23000 | 23000 | 22950 | 21 |
| 446 | 20250325 | 112000 | 638330500 | 22950 | 23000 | 23000 | 22950 | 96 |
| 447 | 20250325 | 111900 | 636123350 | 22950 | 23000 | 23000 | 22950 | 114 |
| 448 | 20250325 | 111800 | 633502050 | 23000 | 22950 | 23000 | 22950 | 543 |
| 449 | 20250325 | 111700 | 621013800 | 22950 | 22950 | 22950 | 22950 | 15 |
| 450 | 20250325 | 111600 | 620669550 | 23000 | 23050 | 23050 | 23000 | 407 |
| 451 | 20250325 | 111500 | 611308450 | 23000 | 23000 | 23000 | 23000 | 1470 |
| 452 | 20250325 | 111400 | 577498450 | 23000 | 23000 | 23000 | 23000 | 15 |
| 453 | 20250325 | 111300 | 577153450 | 23000 | 23000 | 23000 | 23000 | 15 |
| 454 | 20250325 | 111200 | 576808450 | 23000 | 23000 | 23000 | 23000 | 516 |
| 455 | 20250325 | 111100 | 564940450 | 23000 | 23000 | 23000 | 23000 | 14 |
| 456 | 20250325 | 111000 | 564618450 | 23000 | 23000 | 23000 | 23000 | 276 |
| 457 | 20250325 | 110900 | 558270450 | 23000 | 23000 | 23000 | 23000 | 1215 |
| 458 | 20250325 | 110800 | 530325450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 459 | 20250325 | 110700 | 530302450 | 23000 | 23000 | 23000 | 23000 | 15 |
| 460 | 20250325 | 110600 | 529957450 | 23000 | 23000 | 23000 | 23000 | 14 |
| 461 | 20250325 | 110500 | 529635450 | 23000 | 23050 | 23050 | 23000 | 17 |
| 462 | 20250325 | 110400 | 529244300 | 23000 | 23000 | 23000 | 23000 | 15 |
| 463 | 20250325 | 110300 | 528899300 | 23000 | 23000 | 23000 | 23000 | 27 |
| 464 | 20250325 | 110200 | 528278300 | 23050 | 23050 | 23050 | 23050 | 189 |
| 465 | 20250325 | 110100 | 523921850 | 23050 | 23050 | 23100 | 23050 | 1849 |
| 466 | 20250325 | 110000 | 481301900 | 23050 | 23100 | 23100 | 23050 | 15 |
| 467 | 20250325 | 105900 | 480956100 | 23050 | 23100 | 23100 | 23050 | 20 |
| 468 | 20250325 | 105800 | 480495050 | 23050 | 23050 | 23050 | 23050 | 16 |
| 469 | 20250325 | 105700 | 480126250 | 23050 | 23050 | 23050 | 23050 | 14 |
| 470 | 20250325 | 105600 | 479803550 | 23100 | 23050 | 23100 | 23050 | 56 |
| 471 | 20250325 | 105500 | 478510700 | 23050 | 23050 | 23050 | 23050 | 15 |
| 472 | 20250325 | 105400 | 478164950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 473 | 20250325 | 105300 | 478164950 | 23050 | 23050 | 23050 | 23050 | 14 |
| 474 | 20250325 | 105200 | 477842250 | 23100 | 23050 | 23100 | 23050 | 35 |
| 475 | 20250325 | 105100 | 477034500 | 23050 | 23050 | 23050 | 23050 | 65 |
| 476 | 20250325 | 105000 | 475536250 | 23050 | 23050 | 23050 | 23050 | 14 |
| 477 | 20250325 | 104900 | 475213550 | 23050 | 23050 | 23050 | 23050 | 15 |
| 478 | 20250325 | 104800 | 474867800 | 23050 | 23050 | 23050 | 23050 | 36 |
| 479 | 20250325 | 104700 | 474038000 | 23100 | 23075 | 23100 | 23075 | 40 |
| 480 | 20250325 | 104600 | 473114250 | 23050 | 23050 | 23050 | 23050 | 16 |
| 481 | 20250325 | 104500 | 472745450 | 23050 | 23050 | 23050 | 23050 | 19 |
| 482 | 20250325 | 104400 | 472307500 | 23050 | 23050 | 23050 | 23050 | 19 |
| 483 | 20250325 | 104300 | 471869550 | 23050 | 23100 | 23100 | 23050 | 71 |
| 484 | 20250325 | 104200 | 470230250 | 23050 | 23050 | 23050 | 23050 | 14 |
| 485 | 20250325 | 104100 | 469907550 | 23050 | 23050 | 23050 | 23050 | 17 |
| 486 | 20250325 | 104000 | 469515700 | 23100 | 23100 | 23100 | 23100 | 43 |
| 487 | 20250325 | 103900 | 468522400 | 23050 | 23050 | 23050 | 23050 | 31 |
| 488 | 20250325 | 103800 | 467807850 | 23050 | 23050 | 23050 | 23050 | 80 |
| 489 | 20250325 | 103700 | 465963850 | 23050 | 23000 | 23050 | 23000 | 621 |
| 490 | 20250325 | 103600 | 451650500 | 23050 | 23050 | 23050 | 23000 | 18 |
| 491 | 20250325 | 103500 | 451236300 | 23050 | 23050 | 23050 | 23000 | 2617 |
| 492 | 20250325 | 103400 | 390941450 | 23050 | 23050 | 23050 | 23050 | 16 |
| 493 | 20250325 | 103300 | 390572650 | 23100 | 23050 | 23100 | 23050 | 31 |
| 494 | 20250325 | 103200 | 389856600 | 23050 | 23050 | 23050 | 23050 | 453 |
| 495 | 20250325 | 103100 | 379414950 | 23050 | 23100 | 23100 | 23050 | 16 |
| 496 | 20250325 | 103000 | 379046050 | 23050 | 23050 | 23050 | 23050 | 16 |
| 497 | 20250325 | 102900 | 378677250 | 23050 | 23050 | 23050 | 23050 | 14 |
| 498 | 20250325 | 102800 | 378354550 | 23100 | 23050 | 23100 | 23050 | 15 |
| 499 | 20250325 | 102700 | 378008750 | 23050 | 23050 | 23050 | 23050 | 18 |
| 500 | 20250325 | 102600 | 377593850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 501 | 20250325 | 102500 | 377593850 | 23100 | 23050 | 23100 | 23050 | 23 |
| 502 | 20250325 | 102400 | 377063250 | 23050 | 23050 | 23050 | 23050 | 15 |
| 503 | 20250325 | 102300 | 376717500 | 23100 | 23100 | 23100 | 23050 | 33 |
| 504 | 20250325 | 102200 | 375955900 | 23100 | 23100 | 23100 | 23050 | 51 |
| 505 | 20250325 | 102100 | 374778500 | 23100 | 23050 | 23100 | 23050 | 25 |
| 506 | 20250325 | 102000 | 374201700 | 23050 | 23100 | 23100 | 23050 | 229 |
| 507 | 20250325 | 101900 | 368922800 | 23050 | 23050 | 23100 | 23050 | 19 |
| 508 | 20250325 | 101800 | 368484650 | 23050 | 23050 | 23050 | 23050 | 14 |
| 509 | 20250325 | 101700 | 368161950 | 23050 | 23100 | 23100 | 23050 | 1141 |
| 510 | 20250325 | 101600 | 341854050 | 23100 | 23100 | 23150 | 23100 | 3382 |
| 511 | 20250325 | 101500 | 263729800 | 23100 | 23100 | 23100 | 23100 | 414 |
| 512 | 20250325 | 101400 | 254166400 | 23100 | 23100 | 23100 | 23100 | 36 |
| 513 | 20250325 | 101300 | 253334800 | 23150 | 23150 | 23150 | 23150 | 1 |
| 514 | 20250325 | 101200 | 253311650 | 23100 | 23100 | 23100 | 23100 | 14 |
| 515 | 20250325 | 101100 | 252988250 | 23100 | 23100 | 23150 | 23100 | 45 |
| 516 | 20250325 | 101000 | 251947250 | 23100 | 23150 | 23150 | 23100 | 26 |
| 517 | 20250325 | 100900 | 251346050 | 23150 | 23150 | 23150 | 23100 | 59 |
| 518 | 20250325 | 100800 | 249980900 | 23100 | 23100 | 23100 | 23100 | 14 |
| 519 | 20250325 | 100700 | 249657500 | 23100 | 23150 | 23150 | 23100 | 26 |
| 520 | 20250325 | 100600 | 249056800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 521 | 20250325 | 100500 | 249056800 | 23100 | 23150 | 23150 | 23100 | 114 |
| 522 | 20250325 | 100400 | 246418400 | 23100 | 23150 | 23150 | 23100 | 52 |
| 523 | 20250325 | 100300 | 245215350 | 23150 | 23150 | 23150 | 23150 | 21 |
| 524 | 20250325 | 100200 | 244729200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 525 | 20250325 | 100100 | 244729200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 526 | 20250325 | 100000 | 244729200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 527 | 20250325 | 095900 | 244706050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 528 | 20250325 | 095800 | 244706050 | 23150 | 23100 | 23150 | 23100 | 4 |
| 529 | 20250325 | 095700 | 244613500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 530 | 20250325 | 095600 | 244613500 | 23150 | 23150 | 23150 | 23150 | 1334 |
| 531 | 20250325 | 095500 | 213731400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 532 | 20250325 | 095400 | 213731400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 533 | 20250325 | 095300 | 213731400 | 23150 | 23150 | 23150 | 23150 | 21 |
| 534 | 20250325 | 095200 | 213245250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 535 | 20250325 | 095100 | 213245250 | 23200 | 23150 | 23200 | 23150 | 526 |
| 536 | 20250325 | 095000 | 201062050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 537 | 20250325 | 094900 | 201062050 | 23200 | 23200 | 23200 | 23150 | 302 |
| 538 | 20250325 | 094800 | 194065250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 539 | 20250325 | 094700 | 194042050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 540 | 20250325 | 094600 | 194042050 | 23200 | 23150 | 23200 | 23150 | 35 |
| 541 | 20250325 | 094500 | 193231550 | 23200 | 23200 | 23200 | 23200 | 3 |
| 542 | 20250325 | 094400 | 193161950 | 23200 | 23200 | 23200 | 23200 | 1 |
| 543 | 20250325 | 094300 | 193138750 | 23200 | 23200 | 23200 | 23200 | 4 |
| 544 | 20250325 | 094200 | 193045950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 545 | 20250325 | 094100 | 193045950 | 23200 | 23200 | 23200 | 23200 | 5 |
| 546 | 20250325 | 094000 | 192929950 | 23200 | 23200 | 23200 | 23200 | 725 |
| 547 | 20250325 | 093900 | 176109950 | 23250 | 23250 | 23250 | 23250 | 4 |
| 548 | 20250325 | 093800 | 176016950 | 23250 | 23200 | 23250 | 23200 | 219 |
| 549 | 20250325 | 093700 | 170935900 | 23200 | 23200 | 23200 | 23200 | 1 |
| 550 | 20250325 | 093600 | 170912700 | 23200 | 23200 | 23200 | 23200 | 4 |
| 551 | 20250325 | 093500 | 170819900 | 23200 | 23200 | 23250 | 23200 | 84 |
| 552 | 20250325 | 093400 | 168870950 | 23200 | 23200 | 23200 | 23200 | 140 |
| 553 | 20250325 | 093300 | 165622950 | 23200 | 23200 | 23200 | 23200 | 13 |
| 554 | 20250325 | 093200 | 165321350 | 23200 | 23200 | 23200 | 23200 | 170 |
| 555 | 20250325 | 093100 | 161377350 | 23200 | 23200 | 23200 | 23200 | 3 |
| 556 | 20250325 | 093000 | 161307750 | 23200 | 23200 | 23200 | 23200 | 21 |
| 557 | 20250325 | 092900 | 160820550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 558 | 20250325 | 092800 | 160820550 | 23200 | 23200 | 23200 | 23200 | 202 |
| 559 | 20250325 | 092700 | 156134150 | 23200 | 23200 | 23200 | 23200 | 2 |
| 560 | 20250325 | 092600 | 156087750 | 23200 | 23200 | 23200 | 23200 | 1 |
| 561 | 20250325 | 092500 | 156064550 | 23200 | 23200 | 23200 | 23200 | 862 |
| 562 | 20250325 | 092400 | 136066150 | 23200 | 23200 | 23200 | 23200 | 3 |
| 563 | 20250325 | 092300 | 135996550 | 23200 | 23200 | 23200 | 23200 | 32 |
| 564 | 20250325 | 092200 | 135254150 | 23200 | 23200 | 23200 | 23200 | 38 |
| 565 | 20250325 | 092100 | 134372550 | 23200 | 23200 | 23200 | 23200 | 1174 |
| 566 | 20250325 | 092000 | 107135750 | 23200 | 23200 | 23200 | 23200 | 6 |
| 567 | 20250325 | 091900 | 106996550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 568 | 20250325 | 091800 | 106996550 | 23200 | 23200 | 23200 | 23200 | 110 |
| 569 | 20250325 | 091700 | 104444550 | 23150 | 23150 | 23150 | 23150 | 177 |
| 570 | 20250325 | 091600 | 100347000 | 23150 | 23175 | 23175 | 23150 | 211 |
| 571 | 20250325 | 091500 | 95461300 | 23200 | 23150 | 23200 | 23150 | 70 |
| 572 | 20250325 | 091400 | 93840550 | 23150 | 23200 | 23200 | 23150 | 337 |
| 573 | 20250325 | 091300 | 86024000 | 23200 | 23200 | 23200 | 23200 | 5 |
| 574 | 20250325 | 091200 | 85908000 | 23200 | 23200 | 23200 | 23200 | 5 |
| 575 | 20250325 | 091100 | 85792000 | 23150 | 23150 | 23150 | 23150 | 23 |
| 576 | 20250325 | 091000 | 85259550 | 23150 | 23200 | 23200 | 23150 | 979 |
| 577 | 20250325 | 090900 | 62594000 | 23150 | 23200 | 23200 | 23150 | 1117 |
| 578 | 20250325 | 090800 | 36732850 | 23250 | 23200 | 23250 | 23200 | 73 |
| 579 | 20250325 | 090700 | 35039000 | 23200 | 23200 | 23200 | 23200 | 237 |
| 580 | 20250325 | 090600 | 29540600 | 23250 | 23250 | 23250 | 23250 | 1 |
| 581 | 20250325 | 090500 | 29517350 | 23200 | 23200 | 23200 | 23200 | 48 |
| 582 | 20250325 | 090400 | 28403750 | 23200 | 23200 | 23200 | 23200 | 107 |
| 583 | 20250325 | 090300 | 25921350 | 23200 | 23200 | 23200 | 23150 | 351 |
| 584 | 20250325 | 090200 | 17781150 | 23200 | 23200 | 23200 | 23200 | 2 |
| 585 | 20250325 | 090100 | 17734750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 586 | 20250325 | 090000 | 17734750 | 23200 | 23150 | 23200 | 23150 | 766 |