33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 3 | 20250312 | 190800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20250312 | 190700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20250312 | 190600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20250312 | 190500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20250312 | 190400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20250312 | 190300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20250312 | 190200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20250312 | 190100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20250312 | 190000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20250312 | 185900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20250312 | 185800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20250312 | 185700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20250312 | 185600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20250312 | 185500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20250312 | 185400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20250312 | 185300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20250312 | 185200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20250312 | 185100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20250312 | 185000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20250312 | 184900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20250312 | 184800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20250312 | 184700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20250312 | 184600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20250312 | 184500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20250312 | 184400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20250312 | 184300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20250312 | 184200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20250312 | 184100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20250312 | 184000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20250312 | 183900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 33 | 20250312 | 183800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20250312 | 183700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20250312 | 183600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20250312 | 183500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20250312 | 183400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20250312 | 183300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20250312 | 183200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20250312 | 183100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20250312 | 183000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20250312 | 182900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20250312 | 182800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20250312 | 182700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20250312 | 182600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20250312 | 182500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20250312 | 182400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20250312 | 182300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20250312 | 182200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20250312 | 182100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20250312 | 182000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20250312 | 181900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20250312 | 181800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20250312 | 181700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20250312 | 181600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20250312 | 181500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20250312 | 181400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20250312 | 181300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20250312 | 181200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20250312 | 181100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20250312 | 181000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20250312 | 180900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 63 | 20250312 | 180800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20250312 | 180700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20250312 | 180600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20250312 | 180500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20250312 | 180400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20250312 | 180300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20250312 | 180200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20250312 | 180100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20250312 | 180000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20250312 | 175900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20250312 | 175800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20250312 | 175700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20250312 | 175600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20250312 | 175500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20250312 | 175400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20250312 | 175300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20250312 | 175200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20250312 | 175100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20250312 | 175000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20250312 | 174900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20250312 | 174800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20250312 | 174700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20250312 | 174600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20250312 | 174500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20250312 | 174400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20250312 | 174300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20250312 | 174200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20250312 | 174100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20250312 | 174000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20250312 | 173900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 93 | 20250312 | 173800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20250312 | 173700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20250312 | 173600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20250312 | 173500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20250312 | 173400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20250312 | 173300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20250312 | 173200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20250312 | 173100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20250312 | 173000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20250312 | 172900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20250312 | 172800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20250312 | 172700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20250312 | 172600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20250312 | 172500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20250312 | 172400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20250312 | 172300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20250312 | 172200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20250312 | 172100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20250312 | 172000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20250312 | 171900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20250312 | 171800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20250312 | 171700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20250312 | 171600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20250312 | 171500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20250312 | 171400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20250312 | 171300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20250312 | 171200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20250312 | 171100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20250312 | 171000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20250312 | 170900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 123 | 20250312 | 170800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20250312 | 170700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20250312 | 170600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20250312 | 170500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20250312 | 170400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20250312 | 170300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20250312 | 170200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20250312 | 170100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20250312 | 170000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20250312 | 165900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20250312 | 165800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20250312 | 165700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20250312 | 165600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20250312 | 165500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20250312 | 165400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20250312 | 165300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20250312 | 165200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20250312 | 165100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20250312 | 165000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20250312 | 164900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20250312 | 164800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20250312 | 164700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20250312 | 164600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20250312 | 164500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20250312 | 164400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20250312 | 164300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20250312 | 164200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20250312 | 164100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20250312 | 164000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20250312 | 163900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 153 | 20250312 | 163800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20250312 | 163700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20250312 | 163600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20250312 | 163500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20250312 | 163400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20250312 | 163300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20250312 | 163200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20250312 | 163100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20250312 | 163000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20250312 | 162900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20250312 | 162800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20250312 | 162700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20250312 | 162600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20250312 | 162500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20250312 | 162400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20250312 | 162300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20250312 | 162200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20250312 | 162100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20250312 | 162000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20250312 | 161900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20250312 | 161800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20250312 | 161700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20250312 | 161600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20250312 | 161500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20250312 | 161400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20250312 | 161300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20250312 | 161200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20250312 | 161100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20250312 | 161000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20250312 | 160900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 183 | 20250312 | 160800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20250312 | 160700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20250312 | 160600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20250312 | 160500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20250312 | 160400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20250312 | 160300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20250312 | 160200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20250312 | 160100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20250312 | 160000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20250312 | 155900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20250312 | 155800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20250312 | 155700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20250312 | 155600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20250312 | 155500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20250312 | 155400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20250312 | 155300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20250312 | 155200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20250312 | 155100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20250312 | 155000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20250312 | 154900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20250312 | 154800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20250312 | 154700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20250312 | 154600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20250312 | 154500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20250312 | 154400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20250312 | 154300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20250312 | 154200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20250312 | 154100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20250312 | 154000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20250312 | 153900 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 213 | 20250312 | 153800 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20250312 | 153700 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20250312 | 153600 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20250312 | 153500 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20250312 | 153400 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20250312 | 153300 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20250312 | 153200 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20250312 | 153100 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20250312 | 153000 | 17562369275 | 24500 | 24500 | 24500 | 24500 | 5839 |
| 222 | 20250312 | 152900 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 223 | 20250312 | 152800 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 224 | 20250312 | 152700 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 225 | 20250312 | 152600 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 226 | 20250312 | 152500 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 227 | 20250312 | 152400 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 228 | 20250312 | 152300 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 229 | 20250312 | 152200 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 230 | 20250312 | 152100 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 231 | 20250312 | 152000 | 17419313775 | 24425 | 24425 | 24425 | 24425 | 0 |
| 232 | 20250312 | 151900 | 17419313775 | 24425 | 24500 | 24500 | 24400 | 639 |
| 233 | 20250312 | 151800 | 17403686225 | 24500 | 24350 | 24500 | 24350 | 1388 |
| 234 | 20250312 | 151700 | 17369796375 | 24400 | 24350 | 24400 | 24350 | 726 |
| 235 | 20250312 | 151600 | 17352114625 | 24350 | 24350 | 24400 | 24350 | 2051 |
| 236 | 20250312 | 151500 | 17302115350 | 24375 | 24325 | 24400 | 24300 | 416 |
| 237 | 20250312 | 151400 | 17291983825 | 24300 | 24325 | 24325 | 24300 | 462 |
| 238 | 20250312 | 151300 | 17280754275 | 24300 | 24350 | 24350 | 24300 | 278 |
| 239 | 20250312 | 151200 | 17273993750 | 24300 | 24300 | 24350 | 24300 | 2507 |
| 240 | 20250312 | 151100 | 17212970850 | 24300 | 24325 | 24325 | 24300 | 327 |
| 241 | 20250312 | 151000 | 17205022025 | 24325 | 24325 | 24325 | 24300 | 396 |
| 242 | 20250312 | 150900 | 17195393925 | 24350 | 24300 | 24350 | 24250 | 423 |
| 243 | 20250312 | 150800 | 17185113775 | 24350 | 24300 | 24350 | 24250 | 3683 |
| 244 | 20250312 | 150700 | 17095778675 | 24250 | 24250 | 24350 | 24250 | 913 |
| 245 | 20250312 | 150600 | 17073593625 | 24250 | 24350 | 24400 | 24250 | 605 |
| 246 | 20250312 | 150500 | 17058882475 | 24400 | 24350 | 24400 | 24300 | 374 |
| 247 | 20250312 | 150400 | 17049781975 | 24300 | 24350 | 24350 | 24300 | 334 |
| 248 | 20250312 | 150300 | 17041652475 | 24300 | 24350 | 24350 | 24300 | 539 |
| 249 | 20250312 | 150200 | 17028549375 | 24300 | 24350 | 24350 | 24300 | 177 |
| 250 | 20250312 | 150100 | 17024247375 | 24300 | 24350 | 24400 | 24300 | 337 |
| 251 | 20250312 | 150000 | 17016056875 | 24300 | 24350 | 24350 | 24300 | 860 |
| 252 | 20250312 | 145900 | 16995130875 | 24300 | 24400 | 24450 | 24300 | 5580 |
| 253 | 20250312 | 145800 | 16859396475 | 24450 | 24450 | 24450 | 24350 | 978 |
| 254 | 20250312 | 145700 | 16835529675 | 24400 | 24450 | 24500 | 24400 | 2172 |
| 255 | 20250312 | 145600 | 16782431025 | 24400 | 24450 | 24500 | 24400 | 1246 |
| 256 | 20250312 | 145500 | 16751951975 | 24500 | 24450 | 24500 | 24400 | 646 |
| 257 | 20250312 | 145400 | 16736165375 | 24450 | 24350 | 24450 | 24350 | 98 |
| 258 | 20250312 | 145300 | 16733777125 | 24350 | 24400 | 24450 | 24350 | 435 |
| 259 | 20250312 | 145200 | 16723163750 | 24350 | 24450 | 24450 | 24350 | 914 |
| 260 | 20250312 | 145100 | 16700895850 | 24400 | 24400 | 24450 | 24400 | 77 |
| 261 | 20250312 | 145000 | 16699015950 | 24350 | 24350 | 24500 | 24350 | 5524 |
| 262 | 20250312 | 144900 | 16564368950 | 24300 | 24300 | 24350 | 24300 | 220 |
| 263 | 20250312 | 144800 | 16559021550 | 24300 | 24300 | 24350 | 24300 | 226 |
| 264 | 20250312 | 144700 | 16553529450 | 24300 | 24300 | 24400 | 24300 | 1205 |
| 265 | 20250312 | 144600 | 16524196950 | 24300 | 24350 | 24350 | 24300 | 741 |
| 266 | 20250312 | 144500 | 16506188650 | 24400 | 24300 | 24400 | 24300 | 408 |
| 267 | 20250312 | 144400 | 16496260800 | 24300 | 24350 | 24400 | 24300 | 162 |
| 268 | 20250312 | 144300 | 16492322050 | 24400 | 24350 | 24400 | 24250 | 601 |
| 269 | 20250312 | 144200 | 16477685950 | 24250 | 24350 | 24350 | 24250 | 1019 |
| 270 | 20250312 | 144100 | 16452930500 | 24350 | 24350 | 24350 | 24300 | 356 |
| 271 | 20250312 | 144000 | 16444275500 | 24300 | 24350 | 24400 | 24300 | 1480 |
| 272 | 20250312 | 143900 | 16408250650 | 24350 | 24450 | 24500 | 24350 | 2195 |
| 273 | 20250312 | 143800 | 16354638850 | 24500 | 24450 | 24500 | 24450 | 331 |
| 274 | 20250312 | 143700 | 16346532950 | 24450 | 24450 | 24475 | 24400 | 672 |
| 275 | 20250312 | 143600 | 16330107975 | 24450 | 24300 | 24550 | 24300 | 15306 |
| 276 | 20250312 | 143500 | 15957363475 | 24250 | 24350 | 24400 | 24250 | 1344 |
| 277 | 20250312 | 143400 | 15924698875 | 24300 | 24250 | 24400 | 24250 | 1102 |
| 278 | 20250312 | 143300 | 15897900225 | 24250 | 24200 | 24350 | 24200 | 2521 |
| 279 | 20250312 | 143200 | 15836816225 | 24250 | 24150 | 24300 | 24150 | 2647 |
| 280 | 20250312 | 143100 | 15772736225 | 24150 | 24250 | 24300 | 24150 | 5583 |
| 281 | 20250312 | 143000 | 15637566675 | 24300 | 24300 | 24350 | 24200 | 2264 |
| 282 | 20250312 | 142900 | 15582617725 | 24250 | 24225 | 24250 | 24150 | 1509 |
| 283 | 20250312 | 142800 | 15546063225 | 24200 | 24350 | 24350 | 24200 | 2632 |
| 284 | 20250312 | 142700 | 15482255775 | 24350 | 24350 | 24400 | 24300 | 1162 |
| 285 | 20250312 | 142600 | 15453986825 | 24350 | 24450 | 24450 | 24350 | 4222 |
| 286 | 20250312 | 142500 | 15351028825 | 24450 | 24450 | 24500 | 24400 | 850 |
| 287 | 20250312 | 142400 | 15330257325 | 24400 | 24450 | 24500 | 24400 | 838 |
| 288 | 20250312 | 142300 | 15309790425 | 24450 | 24500 | 24525 | 24400 | 3854 |
| 289 | 20250312 | 142200 | 15215523100 | 24500 | 24500 | 24600 | 24500 | 882 |
| 290 | 20250312 | 142100 | 15193875875 | 24500 | 24500 | 24650 | 24500 | 799 |
| 291 | 20250312 | 142000 | 15174287000 | 24500 | 24450 | 24550 | 24450 | 1076 |
| 292 | 20250312 | 141900 | 15147932050 | 24450 | 24450 | 24500 | 24400 | 1974 |
| 293 | 20250312 | 141800 | 15099631050 | 24450 | 24550 | 24550 | 24450 | 1064 |
| 294 | 20250312 | 141700 | 15073549975 | 24550 | 24550 | 24600 | 24450 | 2603 |
| 295 | 20250312 | 141600 | 15009647425 | 24500 | 24600 | 24600 | 24350 | 8579 |
| 296 | 20250312 | 141500 | 14799601200 | 24600 | 24600 | 24650 | 24600 | 1566 |
| 297 | 20250312 | 141400 | 14761039050 | 24600 | 24650 | 24750 | 24600 | 1166 |
| 298 | 20250312 | 141300 | 14732261600 | 24650 | 24600 | 24750 | 24600 | 2604 |
| 299 | 20250312 | 141200 | 14667990000 | 24700 | 24750 | 24750 | 24600 | 5278 |
| 300 | 20250312 | 141100 | 14537786500 | 24750 | 24750 | 24800 | 24700 | 1828 |
| 301 | 20250312 | 141000 | 14492576250 | 24750 | 24750 | 24800 | 24750 | 958 |
| 302 | 20250312 | 140900 | 14468862425 | 24750 | 24850 | 24850 | 24750 | 2856 |
| 303 | 20250312 | 140800 | 14398039275 | 24850 | 24900 | 24900 | 24850 | 6400 |
| 304 | 20250312 | 140700 | 14238828375 | 24950 | 25050 | 25050 | 24900 | 2466 |
| 305 | 20250312 | 140600 | 14177248425 | 25050 | 25000 | 25100 | 25000 | 1031 |
| 306 | 20250312 | 140500 | 14151470425 | 25000 | 25050 | 25100 | 25000 | 636 |
| 307 | 20250312 | 140400 | 14135546175 | 25000 | 25100 | 25150 | 25000 | 247 |
| 308 | 20250312 | 140300 | 14129352575 | 25150 | 25100 | 25150 | 25100 | 333 |
| 309 | 20250312 | 140200 | 14120984425 | 25150 | 25050 | 25150 | 25050 | 191 |
| 310 | 20250312 | 140100 | 14116186625 | 25150 | 25100 | 25150 | 25050 | 386 |
| 311 | 20250312 | 140000 | 14106505225 | 25100 | 25050 | 25100 | 25000 | 689 |
| 312 | 20250312 | 135900 | 14089255225 | 25000 | 25125 | 25125 | 25000 | 2021 |
| 313 | 20250312 | 135800 | 14038626125 | 25125 | 25100 | 25150 | 25100 | 342 |
| 314 | 20250312 | 135700 | 14030035050 | 25150 | 25100 | 25200 | 25100 | 706 |
| 315 | 20250312 | 135600 | 14012276050 | 25150 | 25150 | 25200 | 25100 | 769 |
| 316 | 20250312 | 135500 | 13992933250 | 25150 | 25150 | 25200 | 25150 | 628 |
| 317 | 20250312 | 135400 | 13977132900 | 25150 | 25300 | 25350 | 25150 | 970 |
| 318 | 20250312 | 135300 | 13952649650 | 25300 | 25400 | 25400 | 25250 | 1126 |
| 319 | 20250312 | 135200 | 13924125450 | 25350 | 25350 | 25400 | 25300 | 895 |
| 320 | 20250312 | 135100 | 13901433050 | 25350 | 25375 | 25375 | 25300 | 2220 |
| 321 | 20250312 | 135000 | 13845162425 | 25350 | 25300 | 25400 | 25300 | 2261 |
| 322 | 20250312 | 134900 | 13787804750 | 25300 | 25350 | 25350 | 25300 | 1000 |
| 323 | 20250312 | 134800 | 13762460650 | 25300 | 25300 | 25350 | 25300 | 729 |
| 324 | 20250312 | 134700 | 13743995900 | 25350 | 25350 | 25350 | 25250 | 1142 |
| 325 | 20250312 | 134600 | 13715092000 | 25350 | 25350 | 25400 | 25300 | 1747 |
| 326 | 20250312 | 134500 | 13670773150 | 25350 | 25300 | 25350 | 25300 | 1069 |
| 327 | 20250312 | 134400 | 13643681650 | 25300 | 25300 | 25350 | 25300 | 671 |
| 328 | 20250312 | 134300 | 13626675350 | 25350 | 25250 | 25350 | 25250 | 1008 |
| 329 | 20250312 | 134200 | 13601156550 | 25250 | 25300 | 25350 | 25250 | 1216 |
| 330 | 20250312 | 134100 | 13570359150 | 25300 | 25250 | 25350 | 25250 | 1546 |
| 331 | 20250312 | 134000 | 13531196600 | 25300 | 25250 | 25350 | 25250 | 1045 |
| 332 | 20250312 | 133900 | 13504732300 | 25300 | 25300 | 25350 | 25250 | 839 |
| 333 | 20250312 | 133800 | 13483497400 | 25350 | 25250 | 25350 | 25250 | 1869 |
| 334 | 20250312 | 133700 | 13436215650 | 25250 | 25250 | 25300 | 25150 | 862 |
| 335 | 20250312 | 133600 | 13414461700 | 25150 | 25200 | 25200 | 25150 | 840 |
| 336 | 20250312 | 133500 | 13393293850 | 25200 | 25100 | 25200 | 25050 | 1034 |
| 337 | 20250312 | 133400 | 13367290100 | 25150 | 25000 | 25150 | 25000 | 3438 |
| 338 | 20250312 | 133300 | 13281135150 | 25000 | 24950 | 25000 | 24850 | 2082 |
| 339 | 20250312 | 133200 | 13229256800 | 24950 | 24900 | 24950 | 24900 | 358 |
| 340 | 20250312 | 133100 | 13220341450 | 24900 | 24850 | 24900 | 24850 | 236 |
| 341 | 20250312 | 133000 | 13214465550 | 24900 | 24950 | 24950 | 24850 | 1203 |
| 342 | 20250312 | 132900 | 13184511100 | 24950 | 24900 | 24950 | 24900 | 426 |
| 343 | 20250312 | 132800 | 13173896425 | 24900 | 24850 | 25000 | 24850 | 1753 |
| 344 | 20250312 | 132700 | 13130237550 | 24900 | 24900 | 24900 | 24900 | 335 |
| 345 | 20250312 | 132600 | 13121896050 | 24850 | 24900 | 24900 | 24850 | 838 |
| 346 | 20250312 | 132500 | 13101067100 | 24900 | 24900 | 24900 | 24850 | 213 |
| 347 | 20250312 | 132400 | 13095766000 | 24900 | 24850 | 24900 | 24850 | 139 |
| 348 | 20250312 | 132300 | 13092307650 | 24850 | 24950 | 24950 | 24850 | 1215 |
| 349 | 20250312 | 132200 | 13062052200 | 24950 | 25050 | 25050 | 24950 | 1919 |
| 350 | 20250312 | 132100 | 13014171900 | 24950 | 25050 | 25050 | 24950 | 1173 |
| 351 | 20250312 | 132000 | 12984857200 | 25050 | 25050 | 25050 | 25000 | 80 |
| 352 | 20250312 | 131900 | 12982854850 | 25000 | 25000 | 25050 | 24950 | 334 |
| 353 | 20250312 | 131800 | 12974505550 | 25000 | 25000 | 25000 | 25000 | 155 |
| 354 | 20250312 | 131700 | 12970630550 | 24950 | 24950 | 25000 | 24950 | 413 |
| 355 | 20250312 | 131600 | 12960323500 | 25000 | 24975 | 25000 | 24950 | 199 |
| 356 | 20250312 | 131500 | 12955352525 | 24975 | 25000 | 25000 | 24950 | 306 |
| 357 | 20250312 | 131400 | 12947716550 | 24950 | 25000 | 25000 | 24950 | 148 |
| 358 | 20250312 | 131300 | 12944022900 | 25000 | 24900 | 25000 | 24900 | 122 |
| 359 | 20250312 | 131200 | 12940977600 | 24950 | 24850 | 24950 | 24850 | 2514 |
| 360 | 20250312 | 131100 | 12878479800 | 24950 | 24950 | 24950 | 24900 | 1308 |
| 361 | 20250312 | 131000 | 12845905100 | 24950 | 24900 | 24950 | 24900 | 372 |
| 362 | 20250312 | 130900 | 12836629900 | 24950 | 24900 | 24950 | 24900 | 437 |
| 363 | 20250312 | 130800 | 12825747300 | 24900 | 24900 | 24950 | 24850 | 696 |
| 364 | 20250312 | 130700 | 12808422450 | 25000 | 24900 | 25000 | 24850 | 864 |
| 365 | 20250312 | 130600 | 12786907350 | 24900 | 24900 | 24950 | 24900 | 1757 |
| 366 | 20250312 | 130500 | 12743157450 | 24900 | 25000 | 25100 | 24900 | 5071 |
| 367 | 20250312 | 130400 | 12616506800 | 25050 | 25000 | 25050 | 25000 | 101 |
| 368 | 20250312 | 130300 | 12613981000 | 25000 | 25050 | 25050 | 25000 | 1018 |
| 369 | 20250312 | 130200 | 12588525900 | 25000 | 25050 | 25100 | 25000 | 1168 |
| 370 | 20250312 | 130100 | 12559292650 | 25050 | 25100 | 25100 | 25050 | 605 |
| 371 | 20250312 | 130000 | 12544136950 | 25100 | 25200 | 25300 | 25100 | 1741 |
| 372 | 20250312 | 125900 | 12500403650 | 25100 | 25200 | 25200 | 25100 | 2647 |
| 373 | 20250312 | 125800 | 12433811000 | 25200 | 25250 | 25300 | 25200 | 1050 |
| 374 | 20250312 | 125700 | 12407300225 | 25300 | 25250 | 25300 | 25250 | 516 |
| 375 | 20250312 | 125600 | 12394258975 | 25300 | 25250 | 25300 | 25250 | 153 |
| 376 | 20250312 | 125500 | 12390393875 | 25300 | 25300 | 25300 | 25250 | 1321 |
| 377 | 20250312 | 125400 | 12356976375 | 25250 | 25250 | 25250 | 25200 | 468 |
| 378 | 20250312 | 125300 | 12345174525 | 25250 | 25250 | 25250 | 25200 | 343 |
| 379 | 20250312 | 125200 | 12336519225 | 25250 | 25200 | 25250 | 25200 | 468 |
| 380 | 20250312 | 125100 | 12324719650 | 25250 | 25200 | 25250 | 25200 | 491 |
| 381 | 20250312 | 125000 | 12312331900 | 25250 | 25250 | 25250 | 25200 | 467 |
| 382 | 20250312 | 124900 | 12300540425 | 25200 | 25250 | 25250 | 25200 | 306 |
| 383 | 20250312 | 124800 | 12292829075 | 25150 | 25200 | 25250 | 25150 | 228 |
| 384 | 20250312 | 124700 | 12287081025 | 25200 | 25150 | 25200 | 25150 | 665 |
| 385 | 20250312 | 124600 | 12270336425 | 25200 | 25225 | 25250 | 25175 | 1408 |
| 386 | 20250312 | 124500 | 12234855975 | 25250 | 25200 | 25250 | 25200 | 371 |
| 387 | 20250312 | 124400 | 12225494225 | 25200 | 25200 | 25250 | 25150 | 709 |
| 388 | 20250312 | 124300 | 12207639925 | 25100 | 25200 | 25250 | 25100 | 697 |
| 389 | 20250312 | 124200 | 12190099025 | 25200 | 25250 | 25300 | 25200 | 336 |
| 390 | 20250312 | 124100 | 12181629825 | 25250 | 25200 | 25250 | 25150 | 351 |
| 391 | 20250312 | 124000 | 12172780025 | 25200 | 25300 | 25300 | 25200 | 194 |
| 392 | 20250312 | 123900 | 12167883025 | 25250 | 25300 | 25300 | 25250 | 290 |
| 393 | 20250312 | 123800 | 12160560125 | 25250 | 25300 | 25300 | 25250 | 192 |
| 394 | 20250312 | 123700 | 12155709225 | 25300 | 25250 | 25300 | 25200 | 235 |
| 395 | 20250312 | 123600 | 12149768325 | 25250 | 25250 | 25250 | 25200 | 166 |
| 396 | 20250312 | 123500 | 12145577325 | 25250 | 25200 | 25250 | 25200 | 212 |
| 397 | 20250312 | 123400 | 12140224875 | 25250 | 25200 | 25250 | 25200 | 133 |
| 398 | 20250312 | 123300 | 12136869275 | 25250 | 25250 | 25250 | 25200 | 271 |
| 399 | 20250312 | 123200 | 12130026775 | 25250 | 25200 | 25250 | 25150 | 254 |
| 400 | 20250312 | 123100 | 12123620975 | 25200 | 25200 | 25200 | 25150 | 344 |
| 401 | 20250312 | 123000 | 12114955475 | 25200 | 25200 | 25200 | 25150 | 139 |
| 402 | 20250312 | 122900 | 12111454175 | 25200 | 25200 | 25200 | 25150 | 308 |
| 403 | 20250312 | 122800 | 12103694825 | 25150 | 25150 | 25200 | 25150 | 368 |
| 404 | 20250312 | 122700 | 12094437525 | 25200 | 25150 | 25200 | 25100 | 272 |
| 405 | 20250312 | 122600 | 12087590850 | 25150 | 25200 | 25200 | 25150 | 156 |
| 406 | 20250312 | 122500 | 12083663500 | 25150 | 25100 | 25200 | 25100 | 337 |
| 407 | 20250312 | 122400 | 12075193650 | 25150 | 25150 | 25200 | 25100 | 1180 |
| 408 | 20250312 | 122300 | 12045561600 | 25200 | 25200 | 25200 | 25150 | 881 |
| 409 | 20250312 | 122200 | 12023385450 | 25200 | 25200 | 25250 | 25200 | 456 |
| 410 | 20250312 | 122100 | 12011893550 | 25200 | 25200 | 25200 | 25150 | 410 |
| 411 | 20250312 | 122000 | 12001566700 | 25200 | 25200 | 25200 | 25150 | 191 |
| 412 | 20250312 | 121900 | 11996758100 | 25150 | 25100 | 25200 | 25100 | 919 |
| 413 | 20250312 | 121800 | 11973664000 | 25100 | 25250 | 25250 | 25100 | 4421 |
| 414 | 20250312 | 121700 | 11862549300 | 25250 | 25250 | 25300 | 25250 | 408 |
| 415 | 20250312 | 121600 | 11852234100 | 25250 | 25250 | 25250 | 25250 | 82 |
| 416 | 20250312 | 121500 | 11850163600 | 25300 | 25300 | 25300 | 25200 | 768 |
| 417 | 20250312 | 121400 | 11830784750 | 25300 | 25300 | 25300 | 25250 | 139 |
| 418 | 20250312 | 121300 | 11827271050 | 25300 | 25350 | 25350 | 25200 | 1103 |
| 419 | 20250312 | 121200 | 11799407900 | 25350 | 25350 | 25400 | 25300 | 188 |
| 420 | 20250312 | 121100 | 11794642000 | 25300 | 25350 | 25350 | 25300 | 175 |
| 421 | 20250312 | 121000 | 11790207050 | 25300 | 25300 | 25350 | 25300 | 218 |
| 422 | 20250312 | 120900 | 11784685400 | 25350 | 25300 | 25350 | 25300 | 270 |
| 423 | 20250312 | 120800 | 11777854350 | 25300 | 25400 | 25400 | 25300 | 49 |
| 424 | 20250312 | 120700 | 11776612600 | 25400 | 25350 | 25400 | 25300 | 371 |
| 425 | 20250312 | 120600 | 11767210650 | 25350 | 25300 | 25350 | 25300 | 251 |
| 426 | 20250312 | 120500 | 11760854550 | 25350 | 25350 | 25350 | 25350 | 426 |
| 427 | 20250312 | 120400 | 11750055450 | 25350 | 25300 | 25350 | 25300 | 159 |
| 428 | 20250312 | 120300 | 11746030750 | 25300 | 25400 | 25400 | 25300 | 642 |
| 429 | 20250312 | 120200 | 11729773100 | 25400 | 25350 | 25400 | 25350 | 301 |
| 430 | 20250312 | 120100 | 11722135100 | 25350 | 25350 | 25350 | 25300 | 2061 |
| 431 | 20250312 | 120000 | 11669897650 | 25400 | 25400 | 25400 | 25350 | 359 |
| 432 | 20250312 | 115900 | 11660781150 | 25400 | 25350 | 25400 | 25350 | 303 |
| 433 | 20250312 | 115800 | 11653086450 | 25350 | 25300 | 25400 | 25300 | 505 |
| 434 | 20250312 | 115700 | 11640284300 | 25300 | 25350 | 25350 | 25300 | 222 |
| 435 | 20250312 | 115600 | 11634658850 | 25350 | 25350 | 25400 | 25350 | 230 |
| 436 | 20250312 | 115500 | 11628823750 | 25400 | 25300 | 25400 | 25300 | 522 |
| 437 | 20250312 | 115400 | 11615599850 | 25350 | 25350 | 25350 | 25300 | 116 |
| 438 | 20250312 | 115300 | 11612662550 | 25350 | 25300 | 25350 | 25300 | 254 |
| 439 | 20250312 | 115200 | 11606224900 | 25350 | 25250 | 25350 | 25250 | 170 |
| 440 | 20250312 | 115100 | 11601921250 | 25275 | 25300 | 25300 | 25250 | 489 |
| 441 | 20250312 | 115000 | 11589553500 | 25300 | 25300 | 25300 | 25250 | 158 |
| 442 | 20250312 | 114900 | 11585556150 | 25300 | 25300 | 25300 | 25250 | 242 |
| 443 | 20250312 | 114800 | 11579434100 | 25300 | 25300 | 25300 | 25200 | 2761 |
| 444 | 20250312 | 114700 | 11509809700 | 25300 | 25300 | 25300 | 25250 | 417 |
| 445 | 20250312 | 114600 | 11499260050 | 25300 | 25350 | 25350 | 25250 | 639 |
| 446 | 20250312 | 114500 | 11483091450 | 25350 | 25300 | 25350 | 25300 | 916 |
| 447 | 20250312 | 114400 | 11459875000 | 25350 | 25350 | 25350 | 25300 | 174 |
| 448 | 20250312 | 114300 | 11455467350 | 25350 | 25350 | 25350 | 25300 | 264 |
| 449 | 20250312 | 114200 | 11448775850 | 25300 | 25350 | 25350 | 25300 | 207 |
| 450 | 20250312 | 114100 | 11443531300 | 25350 | 25300 | 25350 | 25300 | 692 |
| 451 | 20250312 | 114000 | 11426005400 | 25350 | 25350 | 25350 | 25300 | 198 |
| 452 | 20250312 | 113900 | 11420986600 | 25400 | 25350 | 25400 | 25300 | 643 |
| 453 | 20250312 | 113800 | 11404681000 | 25400 | 25400 | 25400 | 25350 | 187 |
| 454 | 20250312 | 113700 | 11399935750 | 25350 | 25350 | 25350 | 25325 | 623 |
| 455 | 20250312 | 113600 | 11384142825 | 25350 | 25250 | 25350 | 25250 | 158 |
| 456 | 20250312 | 113500 | 11380141875 | 25300 | 25300 | 25300 | 25250 | 304 |
| 457 | 20250312 | 113400 | 11372451925 | 25300 | 25250 | 25300 | 25250 | 457 |
| 458 | 20250312 | 113300 | 11360906925 | 25250 | 25300 | 25300 | 25250 | 785 |
| 459 | 20250312 | 113200 | 11341058600 | 25275 | 25250 | 25300 | 25250 | 127 |
| 460 | 20250312 | 113100 | 11337846400 | 25250 | 25250 | 25300 | 25250 | 307 |
| 461 | 20250312 | 113000 | 11330084500 | 25250 | 25250 | 25300 | 25200 | 227 |
| 462 | 20250312 | 112900 | 11324352100 | 25300 | 25250 | 25300 | 25200 | 382 |
| 463 | 20250312 | 112800 | 11314701900 | 25250 | 25300 | 25300 | 25200 | 96 |
| 464 | 20250312 | 112700 | 11312274150 | 25250 | 25250 | 25300 | 25200 | 2328 |
| 465 | 20250312 | 112600 | 11253494650 | 25250 | 25300 | 25300 | 25200 | 911 |
| 466 | 20250312 | 112500 | 11230488550 | 25300 | 25350 | 25350 | 25300 | 286 |
| 467 | 20250312 | 112400 | 11223252700 | 25300 | 25300 | 25350 | 25300 | 174 |
| 468 | 20250312 | 112300 | 11218850400 | 25250 | 25300 | 25300 | 25250 | 369 |
| 469 | 20250312 | 112200 | 11209522850 | 25250 | 25250 | 25300 | 25250 | 434 |
| 470 | 20250312 | 112100 | 11198559700 | 25200 | 25250 | 25300 | 25200 | 577 |
| 471 | 20250312 | 112000 | 11183987400 | 25300 | 25300 | 25350 | 25250 | 544 |
| 472 | 20250312 | 111900 | 11170222250 | 25300 | 25250 | 25350 | 25250 | 192 |
| 473 | 20250312 | 111800 | 11165364775 | 25300 | 25200 | 25350 | 25200 | 159 |
| 474 | 20250312 | 111700 | 11161344825 | 25200 | 25200 | 25250 | 25150 | 1067 |
| 475 | 20250312 | 111600 | 11134451875 | 25200 | 25300 | 25300 | 25200 | 5301 |
| 476 | 20250312 | 111500 | 11000706825 | 25350 | 25350 | 25350 | 25300 | 1644 |
| 477 | 20250312 | 111400 | 10959090425 | 25350 | 25350 | 25400 | 25350 | 416 |
| 478 | 20250312 | 111300 | 10948540875 | 25400 | 25350 | 25400 | 25300 | 1821 |
| 479 | 20250312 | 111200 | 10902368525 | 25350 | 25300 | 25350 | 25300 | 501 |
| 480 | 20250312 | 111100 | 10889669425 | 25300 | 25350 | 25400 | 25300 | 778 |
| 481 | 20250312 | 111000 | 10869941150 | 25350 | 25350 | 25350 | 25300 | 474 |
| 482 | 20250312 | 110900 | 10857927200 | 25350 | 25400 | 25400 | 25300 | 347 |
| 483 | 20250312 | 110800 | 10849125050 | 25400 | 25400 | 25400 | 25325 | 1368 |
| 484 | 20250312 | 110700 | 10814433500 | 25350 | 25350 | 25400 | 25300 | 1742 |
| 485 | 20250312 | 110600 | 10770272050 | 25350 | 25300 | 25350 | 25300 | 1021 |
| 486 | 20250312 | 110500 | 10744425950 | 25300 | 25300 | 25300 | 25200 | 594 |
| 487 | 20250312 | 110400 | 10729421800 | 25250 | 25250 | 25300 | 25250 | 490 |
| 488 | 20250312 | 110300 | 10717035450 | 25250 | 25250 | 25300 | 25250 | 521 |
| 489 | 20250312 | 110200 | 10703875850 | 25200 | 25150 | 25200 | 25100 | 1267 |
| 490 | 20250312 | 110100 | 10671954850 | 25150 | 25150 | 25200 | 25100 | 1022 |
| 491 | 20250312 | 110000 | 10646247750 | 25200 | 25100 | 25200 | 25100 | 3049 |
| 492 | 20250312 | 105900 | 10569653750 | 25100 | 25100 | 25100 | 24950 | 465 |
| 493 | 20250312 | 105800 | 10557999350 | 25100 | 24950 | 25100 | 24950 | 2702 |
| 494 | 20250312 | 105700 | 10490493750 | 24950 | 25100 | 25100 | 24950 | 2551 |
| 495 | 20250312 | 105600 | 10426701400 | 25050 | 25100 | 25150 | 25050 | 1408 |
| 496 | 20250312 | 105500 | 10391348550 | 25100 | 25150 | 25200 | 25000 | 4414 |
| 497 | 20250312 | 105400 | 10280711700 | 25150 | 25150 | 25200 | 25050 | 3205 |
| 498 | 20250312 | 105300 | 10200270150 | 25200 | 25200 | 25200 | 25100 | 717 |
| 499 | 20250312 | 105200 | 10182224800 | 25200 | 25150 | 25200 | 25100 | 635 |
| 500 | 20250312 | 105100 | 10166252350 | 25200 | 25200 | 25200 | 25150 | 1065 |
| 501 | 20250312 | 105000 | 10139440800 | 25200 | 25150 | 25200 | 25150 | 893 |
| 502 | 20250312 | 104900 | 10116969450 | 25150 | 25100 | 25200 | 25100 | 1018 |
| 503 | 20250312 | 104800 | 10091375850 | 25150 | 25250 | 25300 | 25100 | 6320 |
| 504 | 20250312 | 104700 | 9932500000 | 25250 | 25350 | 25350 | 25250 | 2541 |
| 505 | 20250312 | 104600 | 9868262250 | 25350 | 25350 | 25350 | 25300 | 702 |
| 506 | 20250312 | 104500 | 9850484350 | 25350 | 25350 | 25400 | 25250 | 2822 |
| 507 | 20250312 | 104400 | 9778966650 | 25350 | 25350 | 25350 | 25200 | 8400 |
| 508 | 20250312 | 104300 | 9567003750 | 25300 | 25350 | 25350 | 25300 | 1367 |
| 509 | 20250312 | 104200 | 9532400600 | 25300 | 25450 | 25450 | 25300 | 2441 |
| 510 | 20250312 | 104100 | 9470552550 | 25450 | 25400 | 25450 | 25350 | 1141 |
| 511 | 20250312 | 104000 | 9441563100 | 25400 | 25400 | 25450 | 25400 | 758 |
| 512 | 20250312 | 103900 | 9422295175 | 25450 | 25450 | 25475 | 25350 | 809 |
| 513 | 20250312 | 103800 | 9401709600 | 25350 | 25450 | 25500 | 25300 | 33204 |
| 514 | 20250312 | 103700 | 8555601900 | 25500 | 25550 | 25550 | 25450 | 1240 |
| 515 | 20250312 | 103600 | 8523969225 | 25550 | 25650 | 25650 | 25550 | 1236 |
| 516 | 20250312 | 103500 | 8492358875 | 25650 | 25700 | 25750 | 25650 | 1325 |
| 517 | 20250312 | 103400 | 8458290075 | 25700 | 25750 | 25750 | 25700 | 500 |
| 518 | 20250312 | 103300 | 8445417025 | 25750 | 25650 | 25750 | 25550 | 1915 |
| 519 | 20250312 | 103200 | 8396221150 | 25650 | 25600 | 25650 | 25500 | 1072 |
| 520 | 20250312 | 103100 | 8368780000 | 25550 | 25650 | 25650 | 25500 | 1545 |
| 521 | 20250312 | 103000 | 8329265800 | 25650 | 25750 | 25750 | 25500 | 9120 |
| 522 | 20250312 | 102900 | 8095641100 | 25750 | 25750 | 25800 | 25700 | 1572 |
| 523 | 20250312 | 102800 | 8055178650 | 25750 | 25750 | 25800 | 25700 | 1082 |
| 524 | 20250312 | 102700 | 8027321550 | 25750 | 25800 | 25800 | 25700 | 2611 |
| 525 | 20250312 | 102600 | 7960053250 | 25750 | 25700 | 25800 | 25700 | 3365 |
| 526 | 20250312 | 102500 | 7873402200 | 25650 | 25750 | 25750 | 25650 | 1753 |
| 527 | 20250312 | 102400 | 7828354900 | 25700 | 25750 | 25800 | 25650 | 4059 |
| 528 | 20250312 | 102300 | 7723918350 | 25700 | 25800 | 25800 | 25700 | 1351 |
| 529 | 20250312 | 102200 | 7689090100 | 25800 | 25700 | 25800 | 25650 | 7364 |
| 530 | 20250312 | 102100 | 7499713650 | 25650 | 25700 | 25700 | 25650 | 4551 |
| 531 | 20250312 | 102000 | 7382801350 | 25700 | 25650 | 25700 | 25600 | 1322 |
| 532 | 20250312 | 101900 | 7348844850 | 25600 | 25750 | 25800 | 25600 | 2761 |
| 533 | 20250312 | 101800 | 7277868600 | 25800 | 25700 | 25800 | 25700 | 2890 |
| 534 | 20250312 | 101700 | 7203461850 | 25700 | 25750 | 25750 | 25650 | 2308 |
| 535 | 20250312 | 101600 | 7144141725 | 25750 | 25800 | 25800 | 25700 | 2304 |
| 536 | 20250312 | 101500 | 7084803675 | 25800 | 25650 | 25850 | 25600 | 15190 |
| 537 | 20250312 | 101400 | 6693756225 | 25650 | 25650 | 25650 | 25600 | 1933 |
| 538 | 20250312 | 101300 | 6644217325 | 25650 | 25550 | 25650 | 25550 | 4008 |
| 539 | 20250312 | 101200 | 6541576825 | 25550 | 25600 | 25600 | 25500 | 2533 |
| 540 | 20250312 | 101100 | 6476818825 | 25550 | 25550 | 25600 | 25500 | 7717 |
| 541 | 20250312 | 101000 | 6279410275 | 25550 | 25450 | 25600 | 25400 | 15064 |
| 542 | 20250312 | 100900 | 5895212650 | 25450 | 25400 | 25450 | 25350 | 4649 |
| 543 | 20250312 | 100800 | 5777121900 | 25400 | 25300 | 25400 | 25300 | 6483 |
| 544 | 20250312 | 100700 | 5612786250 | 25300 | 25250 | 25300 | 25150 | 1545 |
| 545 | 20250312 | 100600 | 5573757750 | 25300 | 25350 | 25350 | 25250 | 1803 |
| 546 | 20250312 | 100500 | 5528148300 | 25300 | 25300 | 25350 | 25250 | 1421 |
| 547 | 20250312 | 100400 | 5492167850 | 25300 | 25300 | 25350 | 25250 | 5583 |
| 548 | 20250312 | 100300 | 5350892400 | 25250 | 25200 | 25300 | 25100 | 9836 |
| 549 | 20250312 | 100200 | 5102756800 | 25200 | 25175 | 25200 | 25050 | 1591 |
| 550 | 20250312 | 100100 | 5062787025 | 25200 | 25125 | 25200 | 25100 | 933 |
| 551 | 20250312 | 100000 | 5039341525 | 25150 | 25200 | 25200 | 25100 | 2134 |
| 552 | 20250312 | 095900 | 4985660875 | 25150 | 25200 | 25200 | 25150 | 1195 |
| 553 | 20250312 | 095800 | 4955573275 | 25200 | 25200 | 25200 | 25150 | 932 |
| 554 | 20250312 | 095700 | 4932089725 | 25150 | 25200 | 25200 | 25150 | 2089 |
| 555 | 20250312 | 095600 | 4879518550 | 25200 | 25200 | 25200 | 25150 | 2077 |
| 556 | 20250312 | 095500 | 4827237300 | 25200 | 25200 | 25200 | 25150 | 967 |
| 557 | 20250312 | 095400 | 4802911550 | 25150 | 25150 | 25200 | 25050 | 1135 |
| 558 | 20250312 | 095300 | 4774367775 | 25150 | 25150 | 25150 | 25100 | 1102 |
| 559 | 20250312 | 095200 | 4746673175 | 25150 | 25150 | 25150 | 25100 | 1635 |
| 560 | 20250312 | 095100 | 4705606300 | 25100 | 25150 | 25150 | 25100 | 1550 |
| 561 | 20250312 | 095000 | 4666683300 | 25150 | 25150 | 25150 | 25100 | 1453 |
| 562 | 20250312 | 094900 | 4630155650 | 25150 | 25050 | 25150 | 25000 | 2224 |
| 563 | 20250312 | 094800 | 4574358300 | 25050 | 25100 | 25100 | 25000 | 2230 |
| 564 | 20250312 | 094700 | 4518450800 | 25050 | 25000 | 25050 | 24950 | 2287 |
| 565 | 20250312 | 094600 | 4461239400 | 25000 | 25000 | 25000 | 25000 | 812 |
| 566 | 20250312 | 094500 | 4440939400 | 24950 | 24900 | 24950 | 24900 | 679 |
| 567 | 20250312 | 094400 | 4424006450 | 24950 | 24900 | 24950 | 24850 | 5626 |
| 568 | 20250312 | 094300 | 4284102400 | 24900 | 24950 | 25050 | 24900 | 5629 |
| 569 | 20250312 | 094200 | 4143671600 | 25000 | 24950 | 25000 | 24950 | 1082 |
| 570 | 20250312 | 094100 | 4116654800 | 24950 | 25000 | 25050 | 24900 | 1741 |
| 571 | 20250312 | 094000 | 4073192150 | 24950 | 24900 | 25000 | 24900 | 2771 |
| 572 | 20250312 | 093900 | 4004116100 | 24950 | 25000 | 25050 | 24900 | 2496 |
| 573 | 20250312 | 093800 | 3941815550 | 25050 | 25000 | 25050 | 24950 | 929 |
| 574 | 20250312 | 093700 | 3918579525 | 25050 | 24950 | 25050 | 24950 | 971 |
| 575 | 20250312 | 093600 | 3894273075 | 25000 | 24950 | 25050 | 24950 | 1763 |
| 576 | 20250312 | 093500 | 3850205025 | 24950 | 25000 | 25050 | 24900 | 1129 |
| 577 | 20250312 | 093400 | 3822026125 | 25000 | 25000 | 25050 | 24900 | 5358 |
| 578 | 20250312 | 093300 | 3688275275 | 25050 | 25000 | 25050 | 24950 | 690 |
| 579 | 20250312 | 093200 | 3671012025 | 25000 | 25000 | 25050 | 25000 | 2085 |
| 580 | 20250312 | 093100 | 3618860425 | 25000 | 25000 | 25050 | 24950 | 3596 |
| 581 | 20250312 | 093000 | 3528971275 | 25000 | 25050 | 25150 | 25000 | 2609 |
| 582 | 20250312 | 092900 | 3463590025 | 25150 | 25000 | 25150 | 25000 | 758 |
| 583 | 20250312 | 092800 | 3444534375 | 25050 | 25200 | 25200 | 24950 | 9717 |
| 584 | 20250312 | 092700 | 3201187550 | 25200 | 25150 | 25200 | 25125 | 5087 |
| 585 | 20250312 | 092600 | 3073177125 | 25150 | 25200 | 25200 | 25100 | 3817 |
| 586 | 20250312 | 092500 | 2977096825 | 25200 | 25150 | 25250 | 25150 | 2621 |
| 587 | 20250312 | 092400 | 2911044725 | 25150 | 24950 | 25150 | 24950 | 2748 |
| 588 | 20250312 | 092300 | 2842215275 | 25000 | 25050 | 25050 | 25000 | 2150 |
| 589 | 20250312 | 092200 | 2788442775 | 25050 | 25300 | 25300 | 25000 | 5222 |
| 590 | 20250312 | 092100 | 2657171075 | 25300 | 25000 | 25300 | 25000 | 19217 |
| 591 | 20250312 | 092000 | 2173935225 | 25000 | 24900 | 25100 | 24800 | 28748 |
| 592 | 20250312 | 091900 | 1455761025 | 24900 | 24900 | 24950 | 24775 | 7418 |
| 593 | 20250312 | 091800 | 1271246650 | 24850 | 24550 | 24850 | 24450 | 14182 |
| 594 | 20250312 | 091700 | 920640600 | 24600 | 24400 | 24650 | 24400 | 3305 |
| 595 | 20250312 | 091600 | 839594800 | 24400 | 24250 | 24450 | 24250 | 809 |
| 596 | 20250312 | 091500 | 819882800 | 24250 | 24250 | 24350 | 24150 | 1391 |
| 597 | 20250312 | 091400 | 786077300 | 24150 | 24150 | 24200 | 24100 | 488 |
| 598 | 20250312 | 091300 | 774272900 | 24150 | 24150 | 24150 | 24100 | 311 |
| 599 | 20250312 | 091200 | 766763500 | 24100 | 24050 | 24100 | 24050 | 844 |
| 600 | 20250312 | 091100 | 746445775 | 24000 | 24100 | 24100 | 24000 | 1374 |
| 601 | 20250312 | 091000 | 713385150 | 24100 | 24250 | 24250 | 24100 | 1512 |
| 602 | 20250312 | 090900 | 676862250 | 24250 | 24150 | 24250 | 24150 | 345 |
| 603 | 20250312 | 090800 | 668504350 | 24100 | 23950 | 24150 | 23950 | 1434 |
| 604 | 20250312 | 090700 | 633970700 | 23950 | 24050 | 24050 | 23950 | 471 |
| 605 | 20250312 | 090600 | 622664900 | 24050 | 24150 | 24150 | 23950 | 2661 |
| 606 | 20250312 | 090500 | 558745200 | 24100 | 24150 | 24250 | 24100 | 2656 |
| 607 | 20250312 | 090400 | 494705950 | 24150 | 24050 | 24200 | 24050 | 1539 |
| 608 | 20250312 | 090300 | 457627800 | 24100 | 24300 | 24350 | 24100 | 3019 |
| 609 | 20250312 | 090200 | 384741150 | 24200 | 24450 | 24450 | 24150 | 8101 |
| 610 | 20250312 | 090100 | 187728100 | 24400 | 24700 | 24700 | 24400 | 2990 |
| 611 | 20250312 | 090000 | 114374300 | 24700 | 24500 | 24800 | 24450 | 4644 |