34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 192200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 3 | 20250317 | 192100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20250317 | 192000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20250317 | 191900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20250317 | 191800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20250317 | 191700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20250317 | 191600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20250317 | 191500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20250317 | 191400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20250317 | 191300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20250317 | 191200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20250317 | 191100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20250317 | 191000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20250317 | 190900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20250317 | 190800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20250317 | 190700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20250317 | 190600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20250317 | 190500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20250317 | 190400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20250317 | 190300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20250317 | 190200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20250317 | 190100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20250317 | 190000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20250317 | 185900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20250317 | 185800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20250317 | 185700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20250317 | 185600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20250317 | 185500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20250317 | 185400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20250317 | 185300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20250317 | 185200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 33 | 20250317 | 185100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20250317 | 185000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20250317 | 184900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20250317 | 184800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20250317 | 184700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20250317 | 184600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20250317 | 184500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20250317 | 184400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20250317 | 184300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20250317 | 184200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20250317 | 184100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20250317 | 184000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20250317 | 183900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20250317 | 183800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20250317 | 183700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20250317 | 183600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20250317 | 183500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20250317 | 183400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20250317 | 183300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20250317 | 183200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20250317 | 183100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20250317 | 183000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20250317 | 182900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20250317 | 182800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20250317 | 182700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20250317 | 182600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20250317 | 182500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20250317 | 182400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20250317 | 182300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20250317 | 182200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 63 | 20250317 | 182100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20250317 | 182000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20250317 | 181900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20250317 | 181800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20250317 | 181700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20250317 | 181600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20250317 | 181500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20250317 | 181400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20250317 | 181300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20250317 | 181200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20250317 | 181100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20250317 | 181000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20250317 | 180900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20250317 | 180800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20250317 | 180700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20250317 | 180600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20250317 | 180500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20250317 | 180400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20250317 | 180300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20250317 | 180200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20250317 | 180100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20250317 | 180000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20250317 | 175900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20250317 | 175800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20250317 | 175700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20250317 | 175600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20250317 | 175500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20250317 | 175400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20250317 | 175300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20250317 | 175200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 93 | 20250317 | 175100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20250317 | 175000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20250317 | 174900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20250317 | 174800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20250317 | 174700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20250317 | 174600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20250317 | 174500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20250317 | 174400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20250317 | 174300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20250317 | 174200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20250317 | 174100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20250317 | 174000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20250317 | 173900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20250317 | 173800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20250317 | 173700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20250317 | 173600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20250317 | 173500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20250317 | 173400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20250317 | 173300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20250317 | 173200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20250317 | 173100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20250317 | 173000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20250317 | 172900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20250317 | 172800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20250317 | 172700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20250317 | 172600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20250317 | 172500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20250317 | 172400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20250317 | 172300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20250317 | 172200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 123 | 20250317 | 172100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20250317 | 172000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20250317 | 171900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20250317 | 171800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20250317 | 171700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20250317 | 171600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20250317 | 171500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20250317 | 171400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20250317 | 171300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20250317 | 171200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20250317 | 171100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20250317 | 171000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20250317 | 170900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20250317 | 170800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20250317 | 170700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20250317 | 170600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20250317 | 170500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20250317 | 170400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20250317 | 170300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20250317 | 170200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20250317 | 170100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20250317 | 170000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20250317 | 165900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20250317 | 165800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20250317 | 165700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20250317 | 165600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20250317 | 165500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20250317 | 165400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20250317 | 165300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20250317 | 165200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 153 | 20250317 | 165100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20250317 | 165000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20250317 | 164900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20250317 | 164800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20250317 | 164700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20250317 | 164600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20250317 | 164500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20250317 | 164400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20250317 | 164300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20250317 | 164200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20250317 | 164100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20250317 | 164000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20250317 | 163900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20250317 | 163800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20250317 | 163700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20250317 | 163600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20250317 | 163500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20250317 | 163400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20250317 | 163300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20250317 | 163200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20250317 | 163100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20250317 | 163000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20250317 | 162900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20250317 | 162800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20250317 | 162700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20250317 | 162600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20250317 | 162500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20250317 | 162400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20250317 | 162300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20250317 | 162200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 183 | 20250317 | 162100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20250317 | 162000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20250317 | 161900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20250317 | 161800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20250317 | 161700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20250317 | 161600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20250317 | 161500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20250317 | 161400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20250317 | 161300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20250317 | 161200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20250317 | 161100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20250317 | 161000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20250317 | 160900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20250317 | 160800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20250317 | 160700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20250317 | 160600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20250317 | 160500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20250317 | 160400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20250317 | 160300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20250317 | 160200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20250317 | 160100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20250317 | 160000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20250317 | 155900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20250317 | 155800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20250317 | 155700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20250317 | 155600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20250317 | 155500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20250317 | 155400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20250317 | 155300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20250317 | 155200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 213 | 20250317 | 155100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20250317 | 155000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20250317 | 154900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20250317 | 154800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20250317 | 154700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20250317 | 154600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20250317 | 154500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20250317 | 154400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20250317 | 154300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20250317 | 154200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20250317 | 154100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20250317 | 154000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20250317 | 153900 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20250317 | 153800 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20250317 | 153700 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20250317 | 153600 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20250317 | 153500 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20250317 | 153400 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20250317 | 153300 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20250317 | 153200 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20250317 | 153100 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20250317 | 153000 | 21650402525 | 36850 | 36850 | 36850 | 36850 | 14623 |
| 235 | 20250317 | 152900 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20250317 | 152800 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20250317 | 152700 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20250317 | 152600 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20250317 | 152500 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 240 | 20250317 | 152400 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 241 | 20250317 | 152300 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 242 | 20250317 | 152200 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 243 | 20250317 | 152100 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 244 | 20250317 | 152000 | 21111544975 | 36850 | 36850 | 36850 | 36850 | 0 |
| 245 | 20250317 | 151900 | 21111544975 | 36850 | 36800 | 36850 | 36800 | 838 |
| 246 | 20250317 | 151800 | 21080690475 | 36850 | 36800 | 36850 | 36800 | 801 |
| 247 | 20250317 | 151700 | 21051197475 | 36800 | 36850 | 36900 | 36800 | 2082 |
| 248 | 20250317 | 151600 | 20974555275 | 36900 | 36900 | 36950 | 36850 | 2861 |
| 249 | 20250317 | 151500 | 20868993025 | 36900 | 36850 | 36900 | 36850 | 725 |
| 250 | 20250317 | 151400 | 20842261050 | 36900 | 36850 | 36900 | 36800 | 868 |
| 251 | 20250317 | 151300 | 20810280300 | 36850 | 36850 | 36850 | 36800 | 1702 |
| 252 | 20250317 | 151200 | 20747602750 | 36800 | 36750 | 36800 | 36750 | 844 |
| 253 | 20250317 | 151100 | 20716555900 | 36700 | 36800 | 36850 | 36700 | 4429 |
| 254 | 20250317 | 151000 | 20553661850 | 36800 | 36750 | 36800 | 36750 | 855 |
| 255 | 20250317 | 150900 | 20522222750 | 36750 | 36800 | 36800 | 36700 | 1717 |
| 256 | 20250317 | 150800 | 20459119100 | 36800 | 36750 | 36800 | 36750 | 733 |
| 257 | 20250317 | 150700 | 20432167900 | 36750 | 36800 | 36800 | 36750 | 2301 |
| 258 | 20250317 | 150600 | 20347576750 | 36750 | 36825 | 36825 | 36750 | 3193 |
| 259 | 20250317 | 150500 | 20230154525 | 36825 | 36825 | 36825 | 36800 | 684 |
| 260 | 20250317 | 150400 | 20204972125 | 36800 | 36800 | 36850 | 36800 | 480 |
| 261 | 20250317 | 150300 | 20187300625 | 36850 | 36850 | 36850 | 36800 | 751 |
| 262 | 20250317 | 150200 | 20159634625 | 36850 | 36850 | 36850 | 36800 | 982 |
| 263 | 20250317 | 150100 | 20123489075 | 36800 | 36800 | 36850 | 36800 | 1376 |
| 264 | 20250317 | 150000 | 20072831825 | 36800 | 36800 | 36850 | 36800 | 243 |
| 265 | 20250317 | 145900 | 20063885025 | 36850 | 36850 | 36850 | 36800 | 1017 |
| 266 | 20250317 | 145800 | 20026451775 | 36850 | 36800 | 36850 | 36750 | 1939 |
| 267 | 20250317 | 145700 | 19955099675 | 36750 | 36750 | 36800 | 36750 | 627 |
| 268 | 20250317 | 145600 | 19932030875 | 36750 | 36750 | 36800 | 36750 | 433 |
| 269 | 20250317 | 145500 | 19916103725 | 36750 | 36750 | 36800 | 36750 | 1075 |
| 270 | 20250317 | 145400 | 19876583525 | 36750 | 36800 | 36800 | 36750 | 387 |
| 271 | 20250317 | 145300 | 19862354825 | 36750 | 36750 | 36800 | 36750 | 579 |
| 272 | 20250317 | 145200 | 19841057625 | 36750 | 36750 | 36800 | 36750 | 3681 |
| 273 | 20250317 | 145100 | 19705758925 | 36800 | 36850 | 36850 | 36800 | 1757 |
| 274 | 20250317 | 145000 | 19641083675 | 36900 | 36800 | 36900 | 36800 | 1739 |
| 275 | 20250317 | 144900 | 19577048075 | 36800 | 36800 | 36850 | 36800 | 328 |
| 276 | 20250317 | 144800 | 19564972375 | 36800 | 36850 | 36850 | 36800 | 1409 |
| 277 | 20250317 | 144700 | 19513092875 | 36800 | 36850 | 36850 | 36800 | 214 |
| 278 | 20250317 | 144600 | 19505210975 | 36850 | 36850 | 36850 | 36800 | 838 |
| 279 | 20250317 | 144500 | 19474345275 | 36800 | 36850 | 36850 | 36800 | 544 |
| 280 | 20250317 | 144400 | 19454313875 | 36850 | 36800 | 36900 | 36800 | 931 |
| 281 | 20250317 | 144300 | 19420023075 | 36850 | 36850 | 36850 | 36800 | 791 |
| 282 | 20250317 | 144200 | 19390904325 | 36800 | 36800 | 36850 | 36800 | 718 |
| 283 | 20250317 | 144100 | 19364464875 | 36800 | 36800 | 36850 | 36800 | 945 |
| 284 | 20250317 | 144000 | 19329683475 | 36850 | 36800 | 36850 | 36800 | 460 |
| 285 | 20250317 | 143900 | 19312741175 | 36800 | 36850 | 36850 | 36750 | 1615 |
| 286 | 20250317 | 143800 | 19253291125 | 36850 | 36800 | 36850 | 36800 | 825 |
| 287 | 20250317 | 143700 | 19222914475 | 36850 | 36800 | 36850 | 36800 | 1178 |
| 288 | 20250317 | 143600 | 19179556825 | 36850 | 36850 | 36850 | 36800 | 1411 |
| 289 | 20250317 | 143500 | 19127580175 | 36850 | 36850 | 36900 | 36850 | 942 |
| 290 | 20250317 | 143400 | 19092849525 | 36900 | 36875 | 36900 | 36850 | 559 |
| 291 | 20250317 | 143300 | 19072249575 | 36900 | 36850 | 36900 | 36850 | 741 |
| 292 | 20250317 | 143200 | 19044921775 | 36850 | 36800 | 36850 | 36800 | 680 |
| 293 | 20250317 | 143100 | 19019872625 | 36800 | 36800 | 36850 | 36800 | 562 |
| 294 | 20250317 | 143000 | 18999171475 | 36800 | 36850 | 36850 | 36800 | 1189 |
| 295 | 20250317 | 142900 | 18955393125 | 36850 | 36850 | 36900 | 36850 | 687 |
| 296 | 20250317 | 142800 | 18930058925 | 36850 | 36850 | 36850 | 36800 | 1631 |
| 297 | 20250317 | 142700 | 18870010675 | 36850 | 36850 | 36850 | 36800 | 1016 |
| 298 | 20250317 | 142600 | 18832586975 | 36900 | 36850 | 36900 | 36850 | 591 |
| 299 | 20250317 | 142500 | 18810802825 | 36850 | 36875 | 36900 | 36850 | 549 |
| 300 | 20250317 | 142400 | 18790556275 | 36900 | 36850 | 36900 | 36800 | 354 |
| 301 | 20250317 | 142300 | 18777514875 | 36850 | 36850 | 36900 | 36850 | 1467 |
| 302 | 20250317 | 142200 | 18723430325 | 36900 | 36900 | 36900 | 36850 | 388 |
| 303 | 20250317 | 142100 | 18709120075 | 36900 | 36900 | 36900 | 36850 | 492 |
| 304 | 20250317 | 142000 | 18690969875 | 36900 | 36950 | 36950 | 36850 | 1280 |
| 305 | 20250317 | 141900 | 18643725075 | 36900 | 36900 | 36950 | 36900 | 554 |
| 306 | 20250317 | 141800 | 18623277175 | 36900 | 36850 | 36950 | 36850 | 2601 |
| 307 | 20250317 | 141700 | 18527303975 | 36850 | 36850 | 36850 | 36850 | 483 |
| 308 | 20250317 | 141600 | 18509505425 | 36900 | 36850 | 36900 | 36850 | 899 |
| 309 | 20250317 | 141500 | 18476359525 | 36850 | 36850 | 36900 | 36850 | 544 |
| 310 | 20250317 | 141400 | 18456293525 | 36850 | 36850 | 36900 | 36850 | 591 |
| 311 | 20250317 | 141300 | 18434497375 | 36850 | 36900 | 36900 | 36850 | 890 |
| 312 | 20250317 | 141200 | 18401695125 | 36900 | 36850 | 36900 | 36850 | 2257 |
| 313 | 20250317 | 141100 | 18318501575 | 36850 | 36900 | 36900 | 36850 | 220 |
| 314 | 20250317 | 141000 | 18310388475 | 36900 | 36900 | 36900 | 36850 | 1296 |
| 315 | 20250317 | 140900 | 18262575125 | 36850 | 36850 | 36900 | 36850 | 625 |
| 316 | 20250317 | 140800 | 18239536275 | 36850 | 36850 | 36900 | 36850 | 338 |
| 317 | 20250317 | 140700 | 18227067975 | 36850 | 36850 | 36900 | 36850 | 497 |
| 318 | 20250317 | 140600 | 18208746125 | 36850 | 36850 | 36900 | 36800 | 1082 |
| 319 | 20250317 | 140500 | 18168870675 | 36850 | 36900 | 36900 | 36850 | 869 |
| 320 | 20250317 | 140400 | 18136837525 | 36900 | 36950 | 36950 | 36850 | 872 |
| 321 | 20250317 | 140300 | 18104662975 | 36850 | 36850 | 36950 | 36850 | 1895 |
| 322 | 20250317 | 140200 | 18034761475 | 36850 | 36900 | 36900 | 36850 | 634 |
| 323 | 20250317 | 140100 | 18011389375 | 36850 | 36850 | 36950 | 36850 | 2359 |
| 324 | 20250317 | 140000 | 17924344225 | 36850 | 36900 | 36950 | 36850 | 1285 |
| 325 | 20250317 | 135900 | 17876939375 | 36950 | 36950 | 36950 | 36900 | 1463 |
| 326 | 20250317 | 135800 | 17822921025 | 36950 | 37000 | 37000 | 36950 | 930 |
| 327 | 20250317 | 135700 | 17788549925 | 36975 | 36950 | 37000 | 36950 | 977 |
| 328 | 20250317 | 135600 | 17752422375 | 36950 | 36975 | 37000 | 36950 | 959 |
| 329 | 20250317 | 135500 | 17716955125 | 36950 | 36950 | 37000 | 36950 | 862 |
| 330 | 20250317 | 135400 | 17685090875 | 36950 | 37000 | 37000 | 36950 | 914 |
| 331 | 20250317 | 135300 | 17651299075 | 37000 | 37000 | 37050 | 36950 | 1338 |
| 332 | 20250317 | 135200 | 17601775275 | 37000 | 37000 | 37050 | 36950 | 1406 |
| 333 | 20250317 | 135100 | 17549733925 | 36950 | 37000 | 37000 | 36950 | 1961 |
| 334 | 20250317 | 135000 | 17477192325 | 37000 | 37000 | 37050 | 36950 | 1526 |
| 335 | 20250317 | 134900 | 17420722275 | 36950 | 36950 | 37000 | 36900 | 1965 |
| 336 | 20250317 | 134800 | 17348101175 | 37000 | 37000 | 37000 | 36950 | 2290 |
| 337 | 20250317 | 134700 | 17263417825 | 36950 | 36850 | 37000 | 36850 | 2580 |
| 338 | 20250317 | 134600 | 17168149625 | 36900 | 36850 | 36900 | 36800 | 2333 |
| 339 | 20250317 | 134500 | 17082169525 | 36850 | 36800 | 36850 | 36800 | 2047 |
| 340 | 20250317 | 134400 | 17006746975 | 36800 | 36825 | 36850 | 36800 | 869 |
| 341 | 20250317 | 134300 | 16974748125 | 36825 | 36850 | 36850 | 36800 | 1287 |
| 342 | 20250317 | 134200 | 16927325675 | 36850 | 36750 | 36850 | 36750 | 2023 |
| 343 | 20250317 | 134100 | 16852878875 | 36750 | 36725 | 36800 | 36725 | 922 |
| 344 | 20250317 | 134000 | 16818990000 | 36700 | 36725 | 36750 | 36700 | 750 |
| 345 | 20250317 | 133900 | 16791443925 | 36725 | 36750 | 36750 | 36700 | 329 |
| 346 | 20250317 | 133800 | 16779358700 | 36700 | 36700 | 36750 | 36700 | 438 |
| 347 | 20250317 | 133700 | 16763271600 | 36700 | 36700 | 36750 | 36700 | 515 |
| 348 | 20250317 | 133600 | 16744365850 | 36750 | 36650 | 36750 | 36650 | 943 |
| 349 | 20250317 | 133500 | 16709746600 | 36650 | 36650 | 36700 | 36650 | 240 |
| 350 | 20250317 | 133400 | 16700938900 | 36650 | 36600 | 36700 | 36600 | 793 |
| 351 | 20250317 | 133300 | 16671877400 | 36600 | 36700 | 36700 | 36600 | 966 |
| 352 | 20250317 | 133200 | 16636468750 | 36700 | 36600 | 36700 | 36600 | 521 |
| 353 | 20250317 | 133100 | 16617356450 | 36600 | 36700 | 36700 | 36600 | 680 |
| 354 | 20250317 | 133000 | 16592419200 | 36700 | 36700 | 36700 | 36650 | 414 |
| 355 | 20250317 | 132900 | 16577240550 | 36750 | 36700 | 36750 | 36700 | 866 |
| 356 | 20250317 | 132800 | 16545435750 | 36700 | 36700 | 36750 | 36700 | 358 |
| 357 | 20250317 | 132700 | 16532291800 | 36700 | 36700 | 36750 | 36700 | 3296 |
| 358 | 20250317 | 132600 | 16411323300 | 36700 | 36725 | 36750 | 36700 | 241 |
| 359 | 20250317 | 132500 | 16402475400 | 36725 | 36750 | 36800 | 36725 | 830 |
| 360 | 20250317 | 132400 | 16371955675 | 36750 | 36750 | 36800 | 36750 | 1423 |
| 361 | 20250317 | 132300 | 16319594825 | 36700 | 36750 | 36800 | 36700 | 995 |
| 362 | 20250317 | 132200 | 16283037125 | 36750 | 36750 | 36800 | 36700 | 1421 |
| 363 | 20250317 | 132100 | 16230810175 | 36700 | 36700 | 36750 | 36700 | 574 |
| 364 | 20250317 | 132000 | 16209728875 | 36650 | 36800 | 36800 | 36650 | 552 |
| 365 | 20250317 | 131900 | 16189478825 | 36750 | 36700 | 36750 | 36650 | 827 |
| 366 | 20250317 | 131800 | 16159120925 | 36700 | 36725 | 36750 | 36700 | 1227 |
| 367 | 20250317 | 131700 | 16114060075 | 36700 | 36700 | 36750 | 36700 | 445 |
| 368 | 20250317 | 131600 | 16097715975 | 36650 | 36700 | 36700 | 36650 | 1194 |
| 369 | 20250317 | 131500 | 16053923875 | 36650 | 36650 | 36650 | 36600 | 344 |
| 370 | 20250317 | 131400 | 16041316675 | 36550 | 36600 | 36650 | 36550 | 552 |
| 371 | 20250317 | 131300 | 16021108825 | 36550 | 36600 | 36600 | 36550 | 436 |
| 372 | 20250317 | 131200 | 16005172075 | 36550 | 36600 | 36650 | 36550 | 1286 |
| 373 | 20250317 | 131100 | 15958146825 | 36600 | 36650 | 36650 | 36600 | 376 |
| 374 | 20250317 | 131000 | 15944378375 | 36650 | 36600 | 36650 | 36550 | 374 |
| 375 | 20250317 | 130900 | 15930684675 | 36600 | 36600 | 36600 | 36550 | 877 |
| 376 | 20250317 | 130800 | 15898601525 | 36550 | 36600 | 36600 | 36550 | 950 |
| 377 | 20250317 | 130700 | 15863836725 | 36600 | 36600 | 36600 | 36550 | 452 |
| 378 | 20250317 | 130600 | 15847299825 | 36600 | 36550 | 36600 | 36550 | 727 |
| 379 | 20250317 | 130500 | 15820697325 | 36600 | 36600 | 36600 | 36600 | 374 |
| 380 | 20250317 | 130400 | 15807008925 | 36600 | 36600 | 36600 | 36550 | 1048 |
| 381 | 20250317 | 130300 | 15768652825 | 36600 | 36550 | 36600 | 36500 | 725 |
| 382 | 20250317 | 130200 | 15742151475 | 36550 | 36600 | 36600 | 36500 | 835 |
| 383 | 20250317 | 130100 | 15711634075 | 36550 | 36600 | 36600 | 36550 | 180 |
| 384 | 20250317 | 130000 | 15705051875 | 36600 | 36600 | 36600 | 36550 | 484 |
| 385 | 20250317 | 125900 | 15687346275 | 36600 | 36600 | 36650 | 36550 | 381 |
| 386 | 20250317 | 125800 | 15673403725 | 36600 | 36550 | 36600 | 36550 | 696 |
| 387 | 20250317 | 125700 | 15647959875 | 36550 | 36675 | 36700 | 36550 | 995 |
| 388 | 20250317 | 125600 | 15611519375 | 36650 | 36600 | 36700 | 36550 | 298 |
| 389 | 20250317 | 125500 | 15600593775 | 36600 | 36600 | 36700 | 36600 | 1995 |
| 390 | 20250317 | 125400 | 15527482425 | 36600 | 36550 | 36600 | 36550 | 1191 |
| 391 | 20250317 | 125300 | 15483897875 | 36550 | 36550 | 36600 | 36550 | 402 |
| 392 | 20250317 | 125200 | 15469190625 | 36600 | 36600 | 36600 | 36500 | 148 |
| 393 | 20250317 | 125100 | 15463779725 | 36550 | 36600 | 36600 | 36500 | 1063 |
| 394 | 20250317 | 125000 | 15424937975 | 36600 | 36500 | 36600 | 36500 | 264 |
| 395 | 20250317 | 124900 | 15415293925 | 36550 | 36450 | 36600 | 36450 | 5586 |
| 396 | 20250317 | 124800 | 15211468825 | 36400 | 36400 | 36450 | 36400 | 457 |
| 397 | 20250317 | 124700 | 15194833025 | 36450 | 36400 | 36450 | 36400 | 1012 |
| 398 | 20250317 | 124600 | 15157978875 | 36450 | 36400 | 36450 | 36400 | 384 |
| 399 | 20250317 | 124500 | 15143998825 | 36400 | 36400 | 36450 | 36400 | 707 |
| 400 | 20250317 | 124400 | 15118244775 | 36450 | 36450 | 36450 | 36400 | 786 |
| 401 | 20250317 | 124300 | 15089633925 | 36450 | 36450 | 36450 | 36400 | 526 |
| 402 | 20250317 | 124200 | 15070466825 | 36450 | 36500 | 36500 | 36450 | 1271 |
| 403 | 20250317 | 124100 | 15024124475 | 36500 | 36450 | 36500 | 36450 | 508 |
| 404 | 20250317 | 124000 | 15005606525 | 36500 | 36450 | 36500 | 36450 | 431 |
| 405 | 20250317 | 123900 | 14989880625 | 36450 | 36500 | 36500 | 36450 | 76 |
| 406 | 20250317 | 123800 | 14987107325 | 36500 | 36450 | 36500 | 36450 | 561 |
| 407 | 20250317 | 123700 | 14966640925 | 36450 | 36450 | 36500 | 36450 | 765 |
| 408 | 20250317 | 123600 | 14938753775 | 36450 | 36450 | 36500 | 36450 | 427 |
| 409 | 20250317 | 123500 | 14923176675 | 36450 | 36450 | 36500 | 36450 | 231 |
| 410 | 20250317 | 123400 | 14914756325 | 36450 | 36500 | 36500 | 36450 | 655 |
| 411 | 20250317 | 123300 | 14890866725 | 36450 | 36450 | 36500 | 36450 | 380 |
| 412 | 20250317 | 123200 | 14877012175 | 36450 | 36500 | 36500 | 36450 | 384 |
| 413 | 20250317 | 123100 | 14863002375 | 36500 | 36500 | 36500 | 36450 | 327 |
| 414 | 20250317 | 123000 | 14851072425 | 36500 | 36500 | 36500 | 36450 | 983 |
| 415 | 20250317 | 122900 | 14815223925 | 36450 | 36450 | 36500 | 36450 | 264 |
| 416 | 20250317 | 122800 | 14805600925 | 36500 | 36450 | 36500 | 36450 | 536 |
| 417 | 20250317 | 122700 | 14786043525 | 36450 | 36450 | 36500 | 36450 | 445 |
| 418 | 20250317 | 122600 | 14769808125 | 36450 | 36500 | 36500 | 36450 | 388 |
| 419 | 20250317 | 122500 | 14755662625 | 36500 | 36450 | 36550 | 36450 | 415 |
| 420 | 20250317 | 122400 | 14740513475 | 36500 | 36450 | 36500 | 36450 | 193 |
| 421 | 20250317 | 122300 | 14733474125 | 36450 | 36500 | 36600 | 36450 | 621 |
| 422 | 20250317 | 122200 | 14710807725 | 36500 | 36450 | 36550 | 36450 | 1257 |
| 423 | 20250317 | 122100 | 14664880425 | 36500 | 36450 | 36550 | 36450 | 790 |
| 424 | 20250317 | 122000 | 14636068025 | 36450 | 36450 | 36450 | 36400 | 730 |
| 425 | 20250317 | 121900 | 14609467325 | 36500 | 36400 | 36500 | 36400 | 2180 |
| 426 | 20250317 | 121800 | 14529931075 | 36400 | 36400 | 36400 | 36400 | 260 |
| 427 | 20250317 | 121700 | 14520467075 | 36450 | 36400 | 36450 | 36400 | 1402 |
| 428 | 20250317 | 121600 | 14469420900 | 36400 | 36450 | 36500 | 36400 | 859 |
| 429 | 20250317 | 121500 | 14438130950 | 36450 | 36500 | 36500 | 36450 | 895 |
| 430 | 20250317 | 121400 | 14405491300 | 36500 | 36500 | 36500 | 36450 | 126 |
| 431 | 20250317 | 121300 | 14400898200 | 36500 | 36450 | 36500 | 36450 | 339 |
| 432 | 20250317 | 121200 | 14388526550 | 36500 | 36400 | 36500 | 36400 | 619 |
| 433 | 20250317 | 121100 | 14365983550 | 36450 | 36400 | 36450 | 36400 | 883 |
| 434 | 20250317 | 121000 | 14333829650 | 36400 | 36400 | 36450 | 36350 | 314 |
| 435 | 20250317 | 120900 | 14322397650 | 36350 | 36475 | 36475 | 36350 | 5287 |
| 436 | 20250317 | 120800 | 14129944150 | 36450 | 36450 | 36500 | 36450 | 957 |
| 437 | 20250317 | 120700 | 14095044850 | 36450 | 36450 | 36500 | 36450 | 286 |
| 438 | 20250317 | 120600 | 14084620100 | 36450 | 36450 | 36500 | 36450 | 293 |
| 439 | 20250317 | 120500 | 14073927050 | 36500 | 36500 | 36550 | 36450 | 539 |
| 440 | 20250317 | 120400 | 14054261050 | 36500 | 36450 | 36550 | 36450 | 424 |
| 441 | 20250317 | 120300 | 14038790100 | 36500 | 36450 | 36500 | 36450 | 371 |
| 442 | 20250317 | 120200 | 14025259700 | 36450 | 36450 | 36500 | 36450 | 1066 |
| 443 | 20250317 | 120100 | 13986385300 | 36500 | 36500 | 36500 | 36450 | 277 |
| 444 | 20250317 | 120000 | 13976283650 | 36500 | 36500 | 36550 | 36500 | 589 |
| 445 | 20250317 | 115900 | 13954772500 | 36550 | 36550 | 36550 | 36500 | 299 |
| 446 | 20250317 | 115800 | 13943851800 | 36550 | 36550 | 36550 | 36500 | 701 |
| 447 | 20250317 | 115700 | 13918252000 | 36525 | 36475 | 36550 | 36450 | 247 |
| 448 | 20250317 | 115600 | 13909238775 | 36500 | 36500 | 36500 | 36475 | 595 |
| 449 | 20250317 | 115500 | 13887521425 | 36450 | 36425 | 36500 | 36400 | 1159 |
| 450 | 20250317 | 115400 | 13845268300 | 36450 | 36450 | 36450 | 36400 | 76 |
| 451 | 20250317 | 115300 | 13842499275 | 36450 | 36450 | 36450 | 36400 | 391 |
| 452 | 20250317 | 115200 | 13828250075 | 36400 | 36450 | 36450 | 36400 | 370 |
| 453 | 20250317 | 115100 | 13814769425 | 36400 | 36450 | 36450 | 36400 | 859 |
| 454 | 20250317 | 115000 | 13783479225 | 36450 | 36400 | 36450 | 36400 | 7 |
| 455 | 20250317 | 114900 | 13783224325 | 36350 | 36350 | 36450 | 36350 | 437 |
| 456 | 20250317 | 114800 | 13767314225 | 36350 | 36350 | 36450 | 36350 | 329 |
| 457 | 20250317 | 114700 | 13755350725 | 36350 | 36400 | 36450 | 36350 | 1358 |
| 458 | 20250317 | 114600 | 13705904075 | 36350 | 36400 | 36450 | 36350 | 360 |
| 459 | 20250317 | 114500 | 13692802375 | 36450 | 36350 | 36450 | 36350 | 483 |
| 460 | 20250317 | 114400 | 13675229775 | 36350 | 36400 | 36500 | 36350 | 1669 |
| 461 | 20250317 | 114300 | 13614501175 | 36450 | 36450 | 36450 | 36400 | 414 |
| 462 | 20250317 | 114200 | 13599411075 | 36400 | 36400 | 36450 | 36400 | 293 |
| 463 | 20250317 | 114100 | 13588739925 | 36450 | 36450 | 36450 | 36400 | 941 |
| 464 | 20250317 | 114000 | 13554468175 | 36450 | 36400 | 36450 | 36350 | 616 |
| 465 | 20250317 | 113900 | 13532062625 | 36400 | 36350 | 36400 | 36350 | 519 |
| 466 | 20250317 | 113800 | 13513185400 | 36350 | 36350 | 36400 | 36350 | 895 |
| 467 | 20250317 | 113700 | 13480626750 | 36350 | 36350 | 36350 | 36300 | 440 |
| 468 | 20250317 | 113600 | 13464647600 | 36350 | 36350 | 36350 | 36300 | 1151 |
| 469 | 20250317 | 113500 | 13422813850 | 36300 | 36350 | 36350 | 36300 | 865 |
| 470 | 20250317 | 113400 | 13391399550 | 36300 | 36350 | 36350 | 36300 | 2633 |
| 471 | 20250317 | 113300 | 13295803400 | 36350 | 36350 | 36400 | 36300 | 3661 |
| 472 | 20250317 | 113200 | 13162741875 | 36400 | 36400 | 36400 | 36350 | 753 |
| 473 | 20250317 | 113100 | 13135350375 | 36350 | 36400 | 36400 | 36350 | 817 |
| 474 | 20250317 | 113000 | 13105641675 | 36400 | 36400 | 36400 | 36350 | 791 |
| 475 | 20250317 | 112900 | 13076869825 | 36400 | 36400 | 36450 | 36350 | 1103 |
| 476 | 20250317 | 112800 | 13036731275 | 36450 | 36400 | 36450 | 36400 | 8323 |
| 477 | 20250317 | 112700 | 12733758675 | 36400 | 36400 | 36450 | 36400 | 453 |
| 478 | 20250317 | 112600 | 12717268925 | 36450 | 36500 | 36500 | 36450 | 1003 |
| 479 | 20250317 | 112500 | 12680693975 | 36450 | 36500 | 36500 | 36450 | 168 |
| 480 | 20250317 | 112400 | 12674567825 | 36500 | 36500 | 36500 | 36450 | 398 |
| 481 | 20250317 | 112300 | 12660043975 | 36450 | 36500 | 36500 | 36450 | 734 |
| 482 | 20250317 | 112200 | 12633273075 | 36450 | 36500 | 36500 | 36450 | 378 |
| 483 | 20250317 | 112100 | 12619494625 | 36500 | 36450 | 36500 | 36400 | 483 |
| 484 | 20250317 | 112000 | 12601876575 | 36450 | 36450 | 36450 | 36400 | 279 |
| 485 | 20250317 | 111900 | 12591707075 | 36400 | 36400 | 36500 | 36400 | 1219 |
| 486 | 20250317 | 111800 | 12547282575 | 36400 | 36450 | 36450 | 36400 | 444 |
| 487 | 20250317 | 111700 | 12531109150 | 36450 | 36500 | 36500 | 36450 | 2114 |
| 488 | 20250317 | 111600 | 12453973950 | 36450 | 36450 | 36500 | 36400 | 808 |
| 489 | 20250317 | 111500 | 12424509275 | 36500 | 36450 | 36500 | 36450 | 526 |
| 490 | 20250317 | 111400 | 12405321075 | 36450 | 36450 | 36450 | 36400 | 1023 |
| 491 | 20250317 | 111300 | 12368052975 | 36400 | 36450 | 36500 | 36400 | 491 |
| 492 | 20250317 | 111200 | 12350163625 | 36450 | 36450 | 36450 | 36400 | 660 |
| 493 | 20250317 | 111100 | 12326107725 | 36450 | 36450 | 36450 | 36400 | 2131 |
| 494 | 20250317 | 111000 | 12248514525 | 36450 | 36500 | 36500 | 36400 | 124 |
| 495 | 20250317 | 110900 | 12243994175 | 36400 | 36450 | 36500 | 36400 | 1417 |
| 496 | 20250317 | 110800 | 12192331975 | 36450 | 36500 | 36550 | 36450 | 1076 |
| 497 | 20250317 | 110700 | 12153092875 | 36500 | 36450 | 36500 | 36450 | 810 |
| 498 | 20250317 | 110600 | 12123542825 | 36500 | 36550 | 36550 | 36450 | 877 |
| 499 | 20250317 | 110500 | 12091542775 | 36500 | 36450 | 36550 | 36450 | 1023 |
| 500 | 20250317 | 110400 | 12054222375 | 36500 | 36500 | 36550 | 36450 | 800 |
| 501 | 20250317 | 110300 | 12025015900 | 36525 | 36500 | 36525 | 36500 | 255 |
| 502 | 20250317 | 110200 | 12015708325 | 36500 | 36600 | 36650 | 36500 | 264 |
| 503 | 20250317 | 110100 | 12006046375 | 36550 | 36650 | 36650 | 36550 | 1375 |
| 504 | 20250317 | 110000 | 11955739475 | 36650 | 36550 | 36650 | 36550 | 566 |
| 505 | 20250317 | 105900 | 11935002725 | 36650 | 36550 | 36650 | 36500 | 1866 |
| 506 | 20250317 | 105800 | 11866791375 | 36550 | 36450 | 36600 | 36450 | 1111 |
| 507 | 20250317 | 105700 | 11826221325 | 36550 | 36550 | 36550 | 36500 | 770 |
| 508 | 20250317 | 105600 | 11798109175 | 36550 | 36550 | 36550 | 36500 | 884 |
| 509 | 20250317 | 105500 | 11765840925 | 36550 | 36550 | 36550 | 36500 | 286 |
| 510 | 20250317 | 105400 | 11755392725 | 36550 | 36600 | 36600 | 36500 | 620 |
| 511 | 20250317 | 105300 | 11732746600 | 36600 | 36550 | 36600 | 36500 | 666 |
| 512 | 20250317 | 105200 | 11708400400 | 36500 | 36500 | 36550 | 36450 | 3532 |
| 513 | 20250317 | 105100 | 11579607650 | 36500 | 36550 | 36550 | 36500 | 717 |
| 514 | 20250317 | 105000 | 11553421050 | 36550 | 36500 | 36550 | 36500 | 643 |
| 515 | 20250317 | 104900 | 11529947650 | 36500 | 36500 | 36500 | 36450 | 808 |
| 516 | 20250317 | 104800 | 11500465650 | 36500 | 36500 | 36500 | 36450 | 470 |
| 517 | 20250317 | 104700 | 11483325775 | 36500 | 36500 | 36550 | 36500 | 797 |
| 518 | 20250317 | 104600 | 11454222450 | 36500 | 36500 | 36550 | 36450 | 478 |
| 519 | 20250317 | 104500 | 11436774050 | 36450 | 36450 | 36550 | 36450 | 995 |
| 520 | 20250317 | 104400 | 11400459450 | 36450 | 36450 | 36500 | 36450 | 567 |
| 521 | 20250317 | 104300 | 11379790600 | 36450 | 36500 | 36500 | 36400 | 4606 |
| 522 | 20250317 | 104200 | 11211837800 | 36500 | 36500 | 36550 | 36500 | 652 |
| 523 | 20250317 | 104100 | 11188039750 | 36500 | 36600 | 36600 | 36450 | 4531 |
| 524 | 20250317 | 104000 | 11022594750 | 36600 | 36650 | 36650 | 36550 | 1258 |
| 525 | 20250317 | 103900 | 10976547750 | 36650 | 36650 | 36650 | 36600 | 433 |
| 526 | 20250317 | 103800 | 10960682900 | 36650 | 36550 | 36650 | 36550 | 274 |
| 527 | 20250317 | 103700 | 10950654750 | 36600 | 36550 | 36600 | 36550 | 1558 |
| 528 | 20250317 | 103600 | 10893677950 | 36600 | 36600 | 36650 | 36600 | 532 |
| 529 | 20250317 | 103500 | 10874206350 | 36650 | 36600 | 36650 | 36600 | 435 |
| 530 | 20250317 | 103400 | 10858270300 | 36600 | 36600 | 36650 | 36550 | 961 |
| 531 | 20250317 | 103300 | 10823105300 | 36550 | 36600 | 36600 | 36550 | 741 |
| 532 | 20250317 | 103200 | 10796006075 | 36600 | 36600 | 36600 | 36550 | 517 |
| 533 | 20250317 | 103100 | 10777093175 | 36600 | 36600 | 36600 | 36550 | 565 |
| 534 | 20250317 | 103000 | 10756422750 | 36600 | 36600 | 36650 | 36550 | 668 |
| 535 | 20250317 | 102900 | 10731976450 | 36550 | 36550 | 36600 | 36500 | 923 |
| 536 | 20250317 | 102800 | 10698266100 | 36500 | 36700 | 36700 | 36500 | 1266 |
| 537 | 20250317 | 102700 | 10651954650 | 36700 | 36650 | 36700 | 36600 | 1228 |
| 538 | 20250317 | 102600 | 10606958250 | 36650 | 36550 | 36650 | 36500 | 1601 |
| 539 | 20250317 | 102500 | 10548441350 | 36550 | 36550 | 36550 | 36500 | 2590 |
| 540 | 20250317 | 102400 | 10453833600 | 36550 | 36550 | 36550 | 36500 | 552 |
| 541 | 20250317 | 102300 | 10433672500 | 36550 | 36500 | 36550 | 36500 | 235 |
| 542 | 20250317 | 102200 | 10425094850 | 36550 | 36500 | 36550 | 36500 | 1650 |
| 543 | 20250317 | 102100 | 10364837025 | 36550 | 36550 | 36550 | 36500 | 675 |
| 544 | 20250317 | 102000 | 10340181525 | 36500 | 36550 | 36550 | 36500 | 522 |
| 545 | 20250317 | 101900 | 10321127825 | 36550 | 36550 | 36550 | 36500 | 708 |
| 546 | 20250317 | 101800 | 10295270025 | 36550 | 36550 | 36550 | 36500 | 196 |
| 547 | 20250317 | 101700 | 10288110175 | 36550 | 36550 | 36550 | 36500 | 590 |
| 548 | 20250317 | 101600 | 10266558675 | 36500 | 36550 | 36550 | 36500 | 237 |
| 549 | 20250317 | 101500 | 10257905425 | 36500 | 36600 | 36600 | 36450 | 3037 |
| 550 | 20250317 | 101400 | 10146961325 | 36600 | 36550 | 36600 | 36550 | 737 |
| 551 | 20250317 | 101300 | 10119998825 | 36550 | 36600 | 36600 | 36550 | 899 |
| 552 | 20250317 | 101200 | 10087126775 | 36550 | 36500 | 36550 | 36500 | 802 |
| 553 | 20250317 | 101100 | 10057829400 | 36500 | 36500 | 36550 | 36500 | 706 |
| 554 | 20250317 | 101000 | 10032040400 | 36500 | 36450 | 36500 | 36450 | 1353 |
| 555 | 20250317 | 100900 | 9982670350 | 36450 | 36500 | 36500 | 36400 | 1371 |
| 556 | 20250317 | 100800 | 9932714450 | 36500 | 36400 | 36500 | 36400 | 1345 |
| 557 | 20250317 | 100700 | 9883640550 | 36450 | 36500 | 36550 | 36400 | 1762 |
| 558 | 20250317 | 100600 | 9819460425 | 36550 | 36500 | 36550 | 36350 | 10628 |
| 559 | 20250317 | 100500 | 9431824575 | 36550 | 36600 | 36600 | 36550 | 4988 |
| 560 | 20250317 | 100400 | 9249493775 | 36600 | 36600 | 36650 | 36550 | 1316 |
| 561 | 20250317 | 100300 | 9201332350 | 36600 | 36600 | 36650 | 36550 | 3834 |
| 562 | 20250317 | 100200 | 9061059350 | 36600 | 36675 | 36700 | 36600 | 3382 |
| 563 | 20250317 | 100100 | 8937140500 | 36700 | 36700 | 36750 | 36650 | 984 |
| 564 | 20250317 | 100000 | 8901050400 | 36700 | 36750 | 36750 | 36600 | 11013 |
| 565 | 20250317 | 095900 | 8496817200 | 36775 | 36800 | 36850 | 36775 | 1761 |
| 566 | 20250317 | 095800 | 8432006700 | 36800 | 36850 | 36850 | 36800 | 2304 |
| 567 | 20250317 | 095700 | 8347181400 | 36850 | 36900 | 36900 | 36800 | 1332 |
| 568 | 20250317 | 095600 | 8298087950 | 36900 | 36950 | 36950 | 36850 | 2217 |
| 569 | 20250317 | 095500 | 8216325375 | 36900 | 36950 | 36950 | 36900 | 392 |
| 570 | 20250317 | 095400 | 8201846525 | 36900 | 36950 | 36950 | 36900 | 1168 |
| 571 | 20250317 | 095300 | 8158739075 | 36950 | 36950 | 36950 | 36900 | 615 |
| 572 | 20250317 | 095200 | 8136023575 | 36950 | 36850 | 36950 | 36850 | 1293 |
| 573 | 20250317 | 095100 | 8088329225 | 36850 | 36850 | 36850 | 36800 | 820 |
| 574 | 20250317 | 095000 | 8058114025 | 36800 | 36850 | 36900 | 36800 | 2610 |
| 575 | 20250317 | 094900 | 7961948625 | 36900 | 36900 | 36900 | 36850 | 526 |
| 576 | 20250317 | 094800 | 7942544475 | 36900 | 36900 | 36950 | 36850 | 1539 |
| 577 | 20250317 | 094700 | 7885783525 | 36950 | 36900 | 36950 | 36800 | 2426 |
| 578 | 20250317 | 094600 | 7796339325 | 36950 | 36800 | 36950 | 36800 | 781 |
| 579 | 20250317 | 094500 | 7767560325 | 36850 | 37000 | 37100 | 36800 | 8047 |
| 580 | 20250317 | 094400 | 7470597275 | 37050 | 37100 | 37100 | 36950 | 2321 |
| 581 | 20250317 | 094300 | 7384632975 | 37100 | 37100 | 37150 | 37050 | 1447 |
| 582 | 20250317 | 094200 | 7330967925 | 37100 | 37100 | 37100 | 37050 | 809 |
| 583 | 20250317 | 094100 | 7300963125 | 37050 | 37000 | 37050 | 37000 | 2075 |
| 584 | 20250317 | 094000 | 7224156225 | 36950 | 36950 | 37000 | 36950 | 915 |
| 585 | 20250317 | 093900 | 7190326425 | 36950 | 36950 | 37000 | 36900 | 990 |
| 586 | 20250317 | 093800 | 7153755575 | 37000 | 36950 | 37000 | 36850 | 4216 |
| 587 | 20250317 | 093700 | 6998233650 | 36950 | 36900 | 37000 | 36850 | 1343 |
| 588 | 20250317 | 093600 | 6948622550 | 36950 | 37000 | 37000 | 36900 | 1060 |
| 589 | 20250317 | 093500 | 6909465950 | 36950 | 36950 | 37000 | 36900 | 940 |
| 590 | 20250317 | 093400 | 6874730900 | 36950 | 36950 | 36950 | 36900 | 843 |
| 591 | 20250317 | 093300 | 6843596650 | 36950 | 36850 | 36950 | 36850 | 2479 |
| 592 | 20250317 | 093200 | 6752199900 | 36850 | 36900 | 36900 | 36850 | 1308 |
| 593 | 20250317 | 093100 | 6703984350 | 36850 | 36800 | 36850 | 36750 | 2682 |
| 594 | 20250317 | 093000 | 6605351350 | 36750 | 36850 | 36900 | 36700 | 7072 |
| 595 | 20250317 | 092900 | 6345262850 | 36800 | 36850 | 36900 | 36800 | 2764 |
| 596 | 20250317 | 092800 | 6243438300 | 36800 | 36950 | 37000 | 36750 | 11487 |
| 597 | 20250317 | 092700 | 5820235600 | 36950 | 36950 | 37050 | 36950 | 1611 |
| 598 | 20250317 | 092600 | 5760637650 | 36950 | 37025 | 37050 | 36900 | 7357 |
| 599 | 20250317 | 092500 | 5488866400 | 37000 | 36950 | 37050 | 36950 | 1294 |
| 600 | 20250317 | 092400 | 5440967225 | 37000 | 37100 | 37150 | 36950 | 5226 |
| 601 | 20250317 | 092300 | 5247365275 | 37150 | 37150 | 37200 | 37100 | 1320 |
| 602 | 20250317 | 092200 | 5198343050 | 37150 | 37150 | 37200 | 37100 | 1671 |
| 603 | 20250317 | 092100 | 5136278800 | 37150 | 37300 | 37350 | 37150 | 3180 |
| 604 | 20250317 | 092000 | 5017952575 | 37300 | 37450 | 37450 | 37200 | 8490 |
| 605 | 20250317 | 091900 | 4701215675 | 37500 | 37450 | 37550 | 37350 | 7016 |
| 606 | 20250317 | 091800 | 4438581050 | 37450 | 37400 | 37450 | 37350 | 2160 |
| 607 | 20250317 | 091700 | 4357750600 | 37450 | 37350 | 37450 | 37300 | 1896 |
| 608 | 20250317 | 091600 | 4286841850 | 37300 | 37300 | 37500 | 37300 | 19264 |
| 609 | 20250317 | 091500 | 3566494400 | 37300 | 37300 | 37350 | 37250 | 3025 |
| 610 | 20250317 | 091400 | 3453619100 | 37300 | 37250 | 37300 | 37250 | 2473 |
| 611 | 20250317 | 091300 | 3361415150 | 37250 | 37300 | 37300 | 37200 | 3565 |
| 612 | 20250317 | 091200 | 3228570550 | 37350 | 37500 | 37500 | 37350 | 2085 |
| 613 | 20250317 | 091100 | 3150535050 | 37500 | 37600 | 37600 | 37425 | 3491 |
| 614 | 20250317 | 091000 | 3019425900 | 37600 | 37550 | 37650 | 37550 | 6542 |
| 615 | 20250317 | 090900 | 2773408850 | 37550 | 37350 | 37550 | 37250 | 14516 |
| 616 | 20250317 | 090800 | 2230169600 | 37350 | 37400 | 37400 | 37300 | 1690 |
| 617 | 20250317 | 090700 | 2167064050 | 37400 | 37350 | 37400 | 37300 | 1325 |
| 618 | 20250317 | 090600 | 2117583200 | 37300 | 37275 | 37300 | 37250 | 2028 |
| 619 | 20250317 | 090500 | 2041955300 | 37275 | 37350 | 37400 | 37250 | 3353 |
| 620 | 20250317 | 090400 | 1916769400 | 37400 | 37250 | 37450 | 37200 | 8161 |
| 621 | 20250317 | 090300 | 1612401950 | 37250 | 37050 | 37350 | 37050 | 5873 |
| 622 | 20250317 | 090200 | 1393755450 | 37000 | 37200 | 37200 | 36900 | 3642 |
| 623 | 20250317 | 090100 | 1258708300 | 37200 | 37300 | 37450 | 37000 | 8047 |
| 624 | 20250317 | 090000 | 958565500 | 37300 | 36850 | 37700 | 36850 | 25786 |