30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 3 | 20250313 | 183300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20250313 | 183200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20250313 | 183100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20250313 | 183000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20250313 | 182900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20250313 | 182800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20250313 | 182700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20250313 | 182600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20250313 | 182500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20250313 | 182400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20250313 | 182300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20250313 | 182200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20250313 | 182100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20250313 | 182000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20250313 | 181900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20250313 | 181800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20250313 | 181700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20250313 | 181600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20250313 | 181500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20250313 | 181400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20250313 | 181300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20250313 | 181200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20250313 | 181100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20250313 | 181000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20250313 | 180900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20250313 | 180800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20250313 | 180700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20250313 | 180600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20250313 | 180500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20250313 | 180400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 33 | 20250313 | 180300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20250313 | 180200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20250313 | 180100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20250313 | 180000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20250313 | 175900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20250313 | 175800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20250313 | 175700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20250313 | 175600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20250313 | 175500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20250313 | 175400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20250313 | 175300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20250313 | 175200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20250313 | 175100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20250313 | 175000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20250313 | 174900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20250313 | 174800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20250313 | 174700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20250313 | 174600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20250313 | 174500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20250313 | 174400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20250313 | 174300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20250313 | 174200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20250313 | 174100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20250313 | 174000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20250313 | 173900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20250313 | 173800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20250313 | 173700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20250313 | 173600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20250313 | 173500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20250313 | 173400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 63 | 20250313 | 173300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20250313 | 173200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20250313 | 173100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20250313 | 173000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20250313 | 172900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20250313 | 172800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20250313 | 172700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20250313 | 172600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20250313 | 172500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20250313 | 172400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20250313 | 172300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20250313 | 172200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20250313 | 172100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20250313 | 172000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20250313 | 171900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20250313 | 171800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20250313 | 171700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20250313 | 171600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20250313 | 171500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20250313 | 171400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20250313 | 171300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20250313 | 171200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20250313 | 171100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20250313 | 171000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20250313 | 170900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20250313 | 170800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20250313 | 170700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20250313 | 170600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20250313 | 170500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20250313 | 170400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 93 | 20250313 | 170300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20250313 | 170200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20250313 | 170100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20250313 | 170000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20250313 | 165900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20250313 | 165800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20250313 | 165700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20250313 | 165600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20250313 | 165500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20250313 | 165400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20250313 | 165300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20250313 | 165200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20250313 | 165100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20250313 | 165000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20250313 | 164900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20250313 | 164800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20250313 | 164700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20250313 | 164600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20250313 | 164500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20250313 | 164400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20250313 | 164300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20250313 | 164200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20250313 | 164100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20250313 | 164000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20250313 | 163900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20250313 | 163800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20250313 | 163700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20250313 | 163600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20250313 | 163500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20250313 | 163400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 123 | 20250313 | 163300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20250313 | 163200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20250313 | 163100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20250313 | 163000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20250313 | 162900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20250313 | 162800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20250313 | 162700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20250313 | 162600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20250313 | 162500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20250313 | 162400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20250313 | 162300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20250313 | 162200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20250313 | 162100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20250313 | 162000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20250313 | 161900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20250313 | 161800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20250313 | 161700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20250313 | 161600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20250313 | 161500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20250313 | 161400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20250313 | 161300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20250313 | 161200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20250313 | 161100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20250313 | 161000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20250313 | 160900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20250313 | 160800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20250313 | 160700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20250313 | 160600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20250313 | 160500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20250313 | 160400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 153 | 20250313 | 160300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20250313 | 160200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20250313 | 160100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20250313 | 160000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20250313 | 155900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20250313 | 155800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20250313 | 155700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20250313 | 155600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20250313 | 155500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20250313 | 155400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20250313 | 155300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20250313 | 155200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20250313 | 155100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20250313 | 155000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20250313 | 154900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20250313 | 154800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20250313 | 154700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20250313 | 154600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20250313 | 154500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20250313 | 154400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20250313 | 154300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20250313 | 154200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20250313 | 154100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20250313 | 154000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20250313 | 153900 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20250313 | 153800 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20250313 | 153700 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20250313 | 153600 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20250313 | 153500 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20250313 | 153400 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 183 | 20250313 | 153300 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20250313 | 153200 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20250313 | 153100 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20250313 | 153000 | 1251935375 | 20550 | 20550 | 20550 | 20550 | 16296 |
| 187 | 20250313 | 152900 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20250313 | 152800 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20250313 | 152700 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20250313 | 152600 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20250313 | 152500 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20250313 | 152400 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20250313 | 152300 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20250313 | 152200 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20250313 | 152100 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20250313 | 152000 | 917052575 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20250313 | 151900 | 917052575 | 20600 | 20600 | 20600 | 20550 | 66 |
| 198 | 20250313 | 151800 | 915695475 | 20600 | 20600 | 20650 | 20550 | 1068 |
| 199 | 20250313 | 151700 | 893745075 | 20650 | 20650 | 20650 | 20600 | 41 |
| 200 | 20250313 | 151600 | 892899375 | 20650 | 20600 | 20650 | 20600 | 1206 |
| 201 | 20250313 | 151500 | 868055725 | 20650 | 20600 | 20650 | 20600 | 22 |
| 202 | 20250313 | 151400 | 867601975 | 20650 | 20600 | 20650 | 20600 | 108 |
| 203 | 20250313 | 151300 | 865377075 | 20650 | 20600 | 20650 | 20600 | 53 |
| 204 | 20250313 | 151200 | 864285125 | 20650 | 20600 | 20650 | 20600 | 178 |
| 205 | 20250313 | 151100 | 860617325 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20250313 | 151000 | 860617325 | 20650 | 20600 | 20650 | 20600 | 21 |
| 207 | 20250313 | 150900 | 860184475 | 20600 | 20600 | 20600 | 20600 | 30 |
| 208 | 20250313 | 150800 | 859566475 | 20650 | 20650 | 20650 | 20650 | 124 |
| 209 | 20250313 | 150700 | 857005875 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20250313 | 150600 | 857005875 | 20700 | 20650 | 20700 | 20650 | 24 |
| 211 | 20250313 | 150500 | 856510125 | 20650 | 20650 | 20650 | 20650 | 38 |
| 212 | 20250313 | 150400 | 855725425 | 20650 | 20650 | 20650 | 20650 | 118 |
| 213 | 20250313 | 150300 | 853288725 | 20650 | 20700 | 20700 | 20650 | 651 |
| 214 | 20250313 | 150200 | 839845475 | 20650 | 20650 | 20650 | 20650 | 100 |
| 215 | 20250313 | 150100 | 837780475 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20250313 | 150000 | 837780475 | 20650 | 20650 | 20650 | 20650 | 10 |
| 217 | 20250313 | 145900 | 837573975 | 20700 | 20650 | 20700 | 20650 | 21 |
| 218 | 20250313 | 145800 | 837139775 | 20650 | 20700 | 20700 | 20650 | 72 |
| 219 | 20250313 | 145700 | 835649875 | 20650 | 20650 | 20650 | 20650 | 23 |
| 220 | 20250313 | 145600 | 835174925 | 20650 | 20650 | 20700 | 20650 | 49 |
| 221 | 20250313 | 145500 | 834162575 | 20700 | 20700 | 20700 | 20650 | 17 |
| 222 | 20250313 | 145400 | 833811425 | 20650 | 20700 | 20700 | 20650 | 13 |
| 223 | 20250313 | 145300 | 833542700 | 20700 | 20700 | 20700 | 20650 | 35 |
| 224 | 20250313 | 145200 | 832818700 | 20700 | 20700 | 20700 | 20650 | 153 |
| 225 | 20250313 | 145100 | 829655400 | 20700 | 20700 | 20700 | 20650 | 43 |
| 226 | 20250313 | 145000 | 828765800 | 20700 | 20700 | 20700 | 20700 | 13 |
| 227 | 20250313 | 144900 | 828496700 | 20700 | 20700 | 20700 | 20650 | 352 |
| 228 | 20250313 | 144800 | 821211150 | 20700 | 20600 | 20700 | 20600 | 15 |
| 229 | 20250313 | 144700 | 820901850 | 20700 | 20700 | 20700 | 20700 | 4 |
| 230 | 20250313 | 144600 | 820819050 | 20700 | 20600 | 20700 | 20550 | 338 |
| 231 | 20250313 | 144500 | 813845650 | 20600 | 20600 | 20600 | 20600 | 14 |
| 232 | 20250313 | 144400 | 813557250 | 20550 | 20600 | 20600 | 20550 | 55 |
| 233 | 20250313 | 144300 | 812424700 | 20650 | 20600 | 20650 | 20600 | 20 |
| 234 | 20250313 | 144200 | 812012200 | 20650 | 20600 | 20650 | 20550 | 53 |
| 235 | 20250313 | 144100 | 810919900 | 20600 | 20600 | 20600 | 20600 | 320 |
| 236 | 20250313 | 144000 | 804327900 | 20600 | 20600 | 20600 | 20600 | 200 |
| 237 | 20250313 | 143900 | 800207900 | 20650 | 20600 | 20650 | 20600 | 20 |
| 238 | 20250313 | 143800 | 799795400 | 20700 | 20600 | 20700 | 20600 | 12 |
| 239 | 20250313 | 143700 | 799548000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20250313 | 143600 | 799548000 | 20650 | 20600 | 20650 | 20600 | 88 |
| 241 | 20250313 | 143500 | 797731300 | 20650 | 20650 | 20650 | 20650 | 7 |
| 242 | 20250313 | 143400 | 797586750 | 20550 | 20550 | 20550 | 20550 | 21 |
| 243 | 20250313 | 143300 | 797155200 | 20650 | 20600 | 20650 | 20550 | 351 |
| 244 | 20250313 | 143200 | 789924050 | 20600 | 20650 | 20650 | 20600 | 504 |
| 245 | 20250313 | 143100 | 779541450 | 20700 | 20600 | 20700 | 20600 | 23 |
| 246 | 20250313 | 143000 | 779067350 | 20650 | 20650 | 20650 | 20650 | 7 |
| 247 | 20250313 | 142900 | 778922800 | 20600 | 20600 | 20650 | 20600 | 15 |
| 248 | 20250313 | 142800 | 778613700 | 20600 | 20600 | 20700 | 20600 | 59 |
| 249 | 20250313 | 142700 | 777395850 | 20700 | 20600 | 20700 | 20600 | 30 |
| 250 | 20250313 | 142600 | 776775850 | 20550 | 20550 | 20550 | 20550 | 12 |
| 251 | 20250313 | 142500 | 776529250 | 20550 | 20600 | 20600 | 20550 | 10 |
| 252 | 20250313 | 142400 | 776323650 | 20600 | 20650 | 20650 | 20600 | 48 |
| 253 | 20250313 | 142300 | 775333050 | 20650 | 20600 | 20650 | 20600 | 20 |
| 254 | 20250313 | 142200 | 774920600 | 20600 | 20600 | 20600 | 20600 | 2 |
| 255 | 20250313 | 142100 | 774879400 | 20600 | 20600 | 20600 | 20550 | 64 |
| 256 | 20250313 | 142000 | 773561500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20250313 | 141900 | 773561500 | 20600 | 20600 | 20600 | 20550 | 270 |
| 258 | 20250313 | 141800 | 768000150 | 20600 | 20650 | 20650 | 20600 | 90 |
| 259 | 20250313 | 141700 | 766142900 | 20700 | 20700 | 20700 | 20700 | 2 |
| 260 | 20250313 | 141600 | 766101500 | 20700 | 20650 | 20700 | 20650 | 28 |
| 261 | 20250313 | 141500 | 765522900 | 20650 | 20650 | 20650 | 20650 | 3 |
| 262 | 20250313 | 141400 | 765460950 | 20650 | 20700 | 20700 | 20650 | 23 |
| 263 | 20250313 | 141300 | 764985450 | 20700 | 20600 | 20700 | 20600 | 94 |
| 264 | 20250313 | 141200 | 763043450 | 20600 | 20600 | 20600 | 20600 | 11 |
| 265 | 20250313 | 141100 | 762816850 | 20600 | 20600 | 20600 | 20600 | 16 |
| 266 | 20250313 | 141000 | 762487250 | 20650 | 20600 | 20650 | 20600 | 21 |
| 267 | 20250313 | 140900 | 762054550 | 20650 | 20650 | 20650 | 20600 | 52 |
| 268 | 20250313 | 140800 | 760981300 | 20650 | 20650 | 20650 | 20650 | 7 |
| 269 | 20250313 | 140700 | 760836750 | 20650 | 20700 | 20700 | 20650 | 41 |
| 270 | 20250313 | 140600 | 759988550 | 20700 | 20600 | 20700 | 20600 | 32 |
| 271 | 20250313 | 140500 | 759328250 | 20650 | 20650 | 20650 | 20650 | 2 |
| 272 | 20250313 | 140400 | 759286950 | 20650 | 20650 | 20650 | 20650 | 12 |
| 273 | 20250313 | 140300 | 759039150 | 20700 | 20600 | 20700 | 20600 | 6 |
| 274 | 20250313 | 140200 | 758915250 | 20600 | 20650 | 20650 | 20600 | 130 |
| 275 | 20250313 | 140100 | 756231950 | 20650 | 20650 | 20750 | 20650 | 17 |
| 276 | 20250313 | 140000 | 755880800 | 20650 | 20650 | 20750 | 20650 | 7 |
| 277 | 20250313 | 135900 | 755736050 | 20600 | 20600 | 20600 | 20600 | 16 |
| 278 | 20250313 | 135800 | 755406450 | 20600 | 20600 | 20600 | 20600 | 2 |
| 279 | 20250313 | 135700 | 755365250 | 20600 | 20600 | 20600 | 20600 | 11 |
| 280 | 20250313 | 135600 | 755138650 | 20750 | 20600 | 20750 | 20600 | 25 |
| 281 | 20250313 | 135500 | 754622900 | 20600 | 20650 | 20700 | 20600 | 35 |
| 282 | 20250313 | 135400 | 753899300 | 20650 | 20700 | 20700 | 20600 | 287 |
| 283 | 20250313 | 135300 | 747985500 | 20700 | 20650 | 20700 | 20650 | 580 |
| 284 | 20250313 | 135200 | 736000900 | 20600 | 20600 | 20600 | 20600 | 18 |
| 285 | 20250313 | 135100 | 735630100 | 20600 | 20650 | 20650 | 20600 | 45 |
| 286 | 20250313 | 135000 | 734701600 | 20650 | 20650 | 20650 | 20650 | 4 |
| 287 | 20250313 | 134900 | 734619000 | 20650 | 20600 | 20650 | 20600 | 60 |
| 288 | 20250313 | 134800 | 733382600 | 20600 | 20600 | 20600 | 20600 | 8 |
| 289 | 20250313 | 134700 | 733217800 | 20600 | 20650 | 20650 | 20600 | 11 |
| 290 | 20250313 | 134600 | 732991150 | 20650 | 20600 | 20650 | 20600 | 20 |
| 291 | 20250313 | 134500 | 732578650 | 20600 | 20600 | 20600 | 20600 | 7 |
| 292 | 20250313 | 134400 | 732434450 | 20600 | 20600 | 20650 | 20600 | 39 |
| 293 | 20250313 | 134300 | 731631000 | 20650 | 20650 | 20650 | 20650 | 11 |
| 294 | 20250313 | 134200 | 731403850 | 20650 | 20600 | 20650 | 20600 | 26 |
| 295 | 20250313 | 134100 | 730868150 | 20600 | 20700 | 20700 | 20600 | 292 |
| 296 | 20250313 | 134000 | 724852850 | 20700 | 20650 | 20700 | 20650 | 125 |
| 297 | 20250313 | 133900 | 722271550 | 20600 | 20600 | 20700 | 20600 | 17 |
| 298 | 20250313 | 133800 | 721921250 | 20600 | 20700 | 20700 | 20600 | 3 |
| 299 | 20250313 | 133700 | 721859350 | 20700 | 20650 | 20700 | 20600 | 68 |
| 300 | 20250313 | 133600 | 720454900 | 20700 | 20650 | 20700 | 20650 | 19 |
| 301 | 20250313 | 133500 | 720062200 | 20700 | 20650 | 20700 | 20650 | 10 |
| 302 | 20250313 | 133400 | 719855600 | 20650 | 20650 | 20650 | 20650 | 12 |
| 303 | 20250313 | 133300 | 719607800 | 20700 | 20700 | 20700 | 20700 | 9 |
| 304 | 20250313 | 133200 | 719421500 | 20650 | 20700 | 20700 | 20650 | 15 |
| 305 | 20250313 | 133100 | 719111550 | 20700 | 20650 | 20700 | 20650 | 39 |
| 306 | 20250313 | 133000 | 718305150 | 20650 | 20700 | 20750 | 20600 | 620 |
| 307 | 20250313 | 132900 | 705494000 | 20700 | 20650 | 20700 | 20650 | 20 |
| 308 | 20250313 | 132800 | 705080500 | 20750 | 20650 | 20750 | 20650 | 6 |
| 309 | 20250313 | 132700 | 704956500 | 20650 | 20650 | 20650 | 20650 | 10 |
| 310 | 20250313 | 132600 | 704750000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 311 | 20250313 | 132500 | 704750000 | 20600 | 20650 | 20750 | 20600 | 210 |
| 312 | 20250313 | 132400 | 700413750 | 20700 | 20650 | 20700 | 20600 | 84 |
| 313 | 20250313 | 132300 | 698678350 | 20700 | 20650 | 20700 | 20650 | 26 |
| 314 | 20250313 | 132200 | 698141100 | 20650 | 20650 | 20650 | 20650 | 10 |
| 315 | 20250313 | 132100 | 697934600 | 20750 | 20700 | 20750 | 20700 | 78 |
| 316 | 20250313 | 132000 | 696319950 | 20700 | 20750 | 20750 | 20700 | 19 |
| 317 | 20250313 | 131900 | 695926200 | 20700 | 20700 | 20700 | 20700 | 10 |
| 318 | 20250313 | 131800 | 695719200 | 20750 | 20750 | 20750 | 20750 | 2 |
| 319 | 20250313 | 131700 | 695677700 | 20700 | 20700 | 20700 | 20700 | 10 |
| 320 | 20250313 | 131600 | 695470700 | 20750 | 20750 | 20750 | 20750 | 8 |
| 321 | 20250313 | 131500 | 695304700 | 20700 | 20750 | 20750 | 20700 | 12 |
| 322 | 20250313 | 131400 | 695056200 | 20700 | 20700 | 20700 | 20700 | 10 |
| 323 | 20250313 | 131300 | 694849200 | 20750 | 20750 | 20750 | 20750 | 151 |
| 324 | 20250313 | 131200 | 691715950 | 20700 | 20700 | 20700 | 20700 | 11 |
| 325 | 20250313 | 131100 | 691488250 | 20750 | 20750 | 20750 | 20750 | 11 |
| 326 | 20250313 | 131000 | 691260000 | 20700 | 20750 | 20750 | 20700 | 26 |
| 327 | 20250313 | 130900 | 690721000 | 20750 | 20700 | 20750 | 20700 | 32 |
| 328 | 20250313 | 130800 | 690057450 | 20750 | 20750 | 20750 | 20750 | 2 |
| 329 | 20250313 | 130700 | 690015950 | 20700 | 20700 | 20700 | 20700 | 10 |
| 330 | 20250313 | 130600 | 689808950 | 20700 | 20650 | 20700 | 20650 | 44 |
| 331 | 20250313 | 130500 | 688900100 | 20650 | 20650 | 20650 | 20650 | 10 |
| 332 | 20250313 | 130400 | 688693600 | 20750 | 20650 | 20750 | 20650 | 12 |
| 333 | 20250313 | 130300 | 688445600 | 20650 | 20650 | 20650 | 20650 | 323 |
| 334 | 20250313 | 130200 | 681775650 | 20700 | 20700 | 20700 | 20700 | 864 |
| 335 | 20250313 | 130100 | 663890850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 336 | 20250313 | 130000 | 663870050 | 20750 | 20750 | 20750 | 20700 | 25 |
| 337 | 20250313 | 125900 | 663351800 | 20700 | 20700 | 20700 | 20700 | 30 |
| 338 | 20250313 | 125800 | 662730800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 339 | 20250313 | 125700 | 662730800 | 20800 | 20750 | 20800 | 20750 | 39 |
| 340 | 20250313 | 125600 | 661921450 | 20800 | 20800 | 20800 | 20800 | 11 |
| 341 | 20250313 | 125500 | 661692650 | 20750 | 20800 | 20800 | 20750 | 11 |
| 342 | 20250313 | 125400 | 661464350 | 20800 | 20750 | 20800 | 20750 | 10 |
| 343 | 20250313 | 125300 | 661256800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 344 | 20250313 | 125200 | 661256800 | 20700 | 20700 | 20700 | 20700 | 10 |
| 345 | 20250313 | 125100 | 661049800 | 20800 | 20750 | 20800 | 20750 | 111 |
| 346 | 20250313 | 125000 | 658741750 | 20750 | 20800 | 20800 | 20750 | 95 |
| 347 | 20250313 | 124900 | 656769950 | 20750 | 20750 | 20750 | 20750 | 48 |
| 348 | 20250313 | 124800 | 655773950 | 20750 | 20750 | 20750 | 20750 | 10 |
| 349 | 20250313 | 124700 | 655566450 | 20750 | 20800 | 20800 | 20750 | 55 |
| 350 | 20250313 | 124600 | 654425100 | 20800 | 20800 | 20800 | 20800 | 11 |
| 351 | 20250313 | 124500 | 654196300 | 20750 | 20750 | 20750 | 20750 | 10 |
| 352 | 20250313 | 124400 | 653988800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 353 | 20250313 | 124300 | 653988800 | 20750 | 20800 | 20800 | 20750 | 18 |
| 354 | 20250313 | 124200 | 653614900 | 20800 | 20800 | 20800 | 20800 | 26 |
| 355 | 20250313 | 124100 | 653074100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 356 | 20250313 | 124000 | 653074100 | 20800 | 20850 | 20850 | 20800 | 12 |
| 357 | 20250313 | 123900 | 652824400 | 20800 | 20800 | 20800 | 20800 | 77 |
| 358 | 20250313 | 123800 | 651222800 | 20800 | 20800 | 20800 | 20800 | 10 |
| 359 | 20250313 | 123700 | 651014800 | 20800 | 20800 | 20800 | 20800 | 45 |
| 360 | 20250313 | 123600 | 650078800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 361 | 20250313 | 123500 | 650057950 | 20850 | 20800 | 20850 | 20800 | 30 |
| 362 | 20250313 | 123400 | 649432950 | 20850 | 20850 | 20850 | 20850 | 4 |
| 363 | 20250313 | 123300 | 649349550 | 20800 | 20850 | 20850 | 20800 | 12 |
| 364 | 20250313 | 123200 | 649099850 | 20850 | 20850 | 20850 | 20850 | 6 |
| 365 | 20250313 | 123100 | 648974750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 366 | 20250313 | 123000 | 648974750 | 20850 | 20850 | 20850 | 20850 | 30 |
| 367 | 20250313 | 122900 | 648349250 | 20900 | 20900 | 20900 | 20900 | 2 |
| 368 | 20250313 | 122800 | 648307450 | 20850 | 20900 | 20900 | 20850 | 35 |
| 369 | 20250313 | 122700 | 647576450 | 20850 | 20850 | 20850 | 20850 | 10 |
| 370 | 20250313 | 122600 | 647367950 | 20850 | 20900 | 20900 | 20850 | 20 |
| 371 | 20250313 | 122500 | 646950900 | 20850 | 20850 | 20850 | 20850 | 10 |
| 372 | 20250313 | 122400 | 646742400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 373 | 20250313 | 122300 | 646742400 | 20850 | 20850 | 20850 | 20850 | 10 |
| 374 | 20250313 | 122200 | 646533900 | 20900 | 20850 | 20900 | 20850 | 61 |
| 375 | 20250313 | 122100 | 645261950 | 20850 | 20850 | 20850 | 20850 | 16 |
| 376 | 20250313 | 122000 | 644928350 | 20850 | 20850 | 20850 | 20850 | 10 |
| 377 | 20250313 | 121900 | 644719850 | 20900 | 20900 | 20900 | 20900 | 2 |
| 378 | 20250313 | 121800 | 644678050 | 20850 | 20850 | 20850 | 20850 | 10 |
| 379 | 20250313 | 121700 | 644469550 | 20850 | 20850 | 20850 | 20850 | 32 |
| 380 | 20250313 | 121600 | 643802350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 381 | 20250313 | 121500 | 643802350 | 20850 | 20800 | 20850 | 20800 | 51 |
| 382 | 20250313 | 121400 | 642739500 | 20800 | 20800 | 20800 | 20800 | 12 |
| 383 | 20250313 | 121300 | 642489900 | 20800 | 20800 | 20800 | 20800 | 10 |
| 384 | 20250313 | 121200 | 642281900 | 20850 | 20800 | 20850 | 20800 | 14 |
| 385 | 20250313 | 121100 | 641990500 | 20800 | 20800 | 20800 | 20800 | 10 |
| 386 | 20250313 | 121000 | 641782500 | 20800 | 20800 | 20800 | 20800 | 227 |
| 387 | 20250313 | 120900 | 637060900 | 20850 | 20850 | 20850 | 20850 | 19 |
| 388 | 20250313 | 120800 | 636664750 | 20850 | 20800 | 20900 | 20800 | 78 |
| 389 | 20250313 | 120700 | 635041300 | 20800 | 20850 | 20850 | 20800 | 1830 |
| 390 | 20250313 | 120600 | 596886400 | 20850 | 20850 | 20850 | 20850 | 10 |
| 391 | 20250313 | 120500 | 596677900 | 20850 | 20900 | 20900 | 20850 | 15 |
| 392 | 20250313 | 120400 | 596364850 | 20900 | 20900 | 20900 | 20900 | 1 |
| 393 | 20250313 | 120300 | 596343950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 394 | 20250313 | 120200 | 596135450 | 20900 | 20900 | 20900 | 20900 | 10 |
| 395 | 20250313 | 120100 | 595926450 | 20850 | 20900 | 20900 | 20850 | 12 |
| 396 | 20250313 | 120000 | 595676150 | 20900 | 20850 | 20900 | 20850 | 15 |
| 397 | 20250313 | 115900 | 595363150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 398 | 20250313 | 115800 | 595363150 | 20850 | 20900 | 20900 | 20850 | 11 |
| 399 | 20250313 | 115700 | 595133750 | 20850 | 20850 | 20850 | 20850 | 12 |
| 400 | 20250313 | 115600 | 594883550 | 20850 | 20900 | 20900 | 20850 | 11 |
| 401 | 20250313 | 115500 | 594654150 | 20900 | 20900 | 20900 | 20900 | 325 |
| 402 | 20250313 | 115400 | 587861650 | 20950 | 20900 | 20950 | 20900 | 336 |
| 403 | 20250313 | 115300 | 580839150 | 20900 | 20950 | 20950 | 20900 | 20 |
| 404 | 20250313 | 115200 | 580420650 | 20950 | 20900 | 20950 | 20900 | 37 |
| 405 | 20250313 | 115100 | 579646850 | 20900 | 20900 | 20900 | 20900 | 310 |
| 406 | 20250313 | 115000 | 573167850 | 20850 | 20850 | 20900 | 20850 | 30 |
| 407 | 20250313 | 114900 | 572541850 | 20900 | 20900 | 20900 | 20900 | 244 |
| 408 | 20250313 | 114800 | 567442250 | 20900 | 20950 | 20950 | 20900 | 27 |
| 409 | 20250313 | 114700 | 566877100 | 20950 | 20900 | 20950 | 20900 | 13 |
| 410 | 20250313 | 114600 | 566604800 | 20900 | 20900 | 20900 | 20900 | 10 |
| 411 | 20250313 | 114500 | 566395800 | 20900 | 20900 | 20900 | 20900 | 10 |
| 412 | 20250313 | 114400 | 566186800 | 20900 | 21000 | 21000 | 20900 | 16 |
| 413 | 20250313 | 114300 | 565851200 | 20900 | 20950 | 20950 | 20900 | 63 |
| 414 | 20250313 | 114200 | 564531850 | 21000 | 21000 | 21000 | 21000 | 4 |
| 415 | 20250313 | 114100 | 564447850 | 20950 | 21050 | 21050 | 20950 | 60 |
| 416 | 20250313 | 114000 | 563185850 | 21050 | 20950 | 21050 | 20950 | 99 |
| 417 | 20250313 | 113900 | 561111150 | 21000 | 21000 | 21000 | 21000 | 1083 |
| 418 | 20250313 | 113800 | 538368150 | 20950 | 20950 | 21000 | 20950 | 118 |
| 419 | 20250313 | 113700 | 535893050 | 20950 | 20950 | 20950 | 20950 | 2 |
| 420 | 20250313 | 113600 | 535851150 | 20900 | 20900 | 20950 | 20900 | 24 |
| 421 | 20250313 | 113500 | 535349450 | 20950 | 20900 | 20950 | 20900 | 15 |
| 422 | 20250313 | 113400 | 535035700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 423 | 20250313 | 113300 | 535035700 | 20900 | 20950 | 21000 | 20900 | 510 |
| 424 | 20250313 | 113200 | 524353250 | 20950 | 20950 | 20950 | 20950 | 102 |
| 425 | 20250313 | 113100 | 522216350 | 20950 | 20950 | 20950 | 20950 | 16 |
| 426 | 20250313 | 113000 | 521881150 | 21000 | 20950 | 21000 | 20950 | 40 |
| 427 | 20250313 | 112900 | 521042600 | 20950 | 20950 | 20950 | 20950 | 10 |
| 428 | 20250313 | 112800 | 520833100 | 20950 | 21050 | 21050 | 20950 | 29 |
| 429 | 20250313 | 112700 | 520223650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 430 | 20250313 | 112600 | 520223650 | 21050 | 21000 | 21050 | 21000 | 13 |
| 431 | 20250313 | 112500 | 519950550 | 21000 | 21000 | 21000 | 21000 | 17 |
| 432 | 20250313 | 112400 | 519593550 | 20950 | 20950 | 20950 | 20950 | 10 |
| 433 | 20250313 | 112300 | 519384050 | 21050 | 21000 | 21050 | 20950 | 66 |
| 434 | 20250313 | 112200 | 517995650 | 21000 | 21000 | 21000 | 21000 | 18 |
| 435 | 20250313 | 112100 | 517617650 | 21000 | 21050 | 21050 | 21000 | 22 |
| 436 | 20250313 | 112000 | 517155600 | 21050 | 21050 | 21050 | 21050 | 3 |
| 437 | 20250313 | 111900 | 517092450 | 21050 | 21000 | 21050 | 21000 | 29 |
| 438 | 20250313 | 111800 | 516483250 | 21000 | 20950 | 21000 | 20950 | 41 |
| 439 | 20250313 | 111700 | 515622700 | 20950 | 21000 | 21000 | 20950 | 33 |
| 440 | 20250313 | 111600 | 514930750 | 21000 | 21050 | 21050 | 20950 | 84 |
| 441 | 20250313 | 111500 | 513167650 | 20950 | 20950 | 20950 | 20950 | 10 |
| 442 | 20250313 | 111400 | 512958150 | 20950 | 20950 | 20950 | 20950 | 22 |
| 443 | 20250313 | 111300 | 512497250 | 21000 | 21050 | 21050 | 20950 | 77 |
| 444 | 20250313 | 111200 | 510880450 | 20950 | 20950 | 20950 | 20950 | 0 |
| 445 | 20250313 | 111100 | 510880450 | 20950 | 21000 | 21000 | 20950 | 302 |
| 446 | 20250313 | 111000 | 504538950 | 21050 | 21000 | 21050 | 20950 | 2956 |
| 447 | 20250313 | 110900 | 442470600 | 21000 | 21000 | 21050 | 21000 | 188 |
| 448 | 20250313 | 110800 | 438521400 | 20950 | 20950 | 20950 | 20950 | 22 |
| 449 | 20250313 | 110700 | 438060500 | 20950 | 20950 | 20950 | 20950 | 10 |
| 450 | 20250313 | 110600 | 437851000 | 20950 | 21000 | 21000 | 20950 | 11 |
| 451 | 20250313 | 110500 | 437620500 | 20950 | 20950 | 20950 | 20950 | 5 |
| 452 | 20250313 | 110400 | 437515750 | 20950 | 20950 | 20950 | 20950 | 12 |
| 453 | 20250313 | 110300 | 437264350 | 20950 | 20950 | 20950 | 20950 | 64 |
| 454 | 20250313 | 110200 | 435923550 | 21000 | 21000 | 21000 | 21000 | 2 |
| 455 | 20250313 | 110100 | 435881550 | 20950 | 20950 | 20950 | 20950 | 9 |
| 456 | 20250313 | 110000 | 435693000 | 21000 | 21000 | 21000 | 21000 | 1 |
| 457 | 20250313 | 105900 | 435672000 | 21000 | 21000 | 21000 | 20950 | 102 |
| 458 | 20250313 | 105800 | 433534900 | 21000 | 20900 | 21000 | 20900 | 23 |
| 459 | 20250313 | 105700 | 433053050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 460 | 20250313 | 105600 | 433053050 | 20900 | 20900 | 20900 | 20900 | 13 |
| 461 | 20250313 | 105500 | 432781350 | 21000 | 21000 | 21000 | 21000 | 2 |
| 462 | 20250313 | 105400 | 432739350 | 21000 | 20900 | 21000 | 20900 | 155 |
| 463 | 20250313 | 105300 | 429492850 | 20950 | 20950 | 20950 | 20950 | 129 |
| 464 | 20250313 | 105200 | 426790300 | 20950 | 21100 | 21100 | 20950 | 6 |
| 465 | 20250313 | 105100 | 426664200 | 20950 | 20950 | 20950 | 20950 | 10 |
| 466 | 20250313 | 105000 | 426454700 | 21000 | 21000 | 21000 | 21000 | 225 |
| 467 | 20250313 | 104900 | 421729700 | 21100 | 21050 | 21100 | 21000 | 54 |
| 468 | 20250313 | 104800 | 420594450 | 21000 | 21000 | 21100 | 21000 | 133 |
| 469 | 20250313 | 104700 | 417795300 | 21000 | 21050 | 21050 | 21000 | 120 |
| 470 | 20250313 | 104600 | 415269350 | 21000 | 21000 | 21000 | 21000 | 43 |
| 471 | 20250313 | 104500 | 414366350 | 21050 | 21050 | 21050 | 21050 | 201 |
| 472 | 20250313 | 104400 | 410135300 | 21000 | 20950 | 21000 | 20950 | 266 |
| 473 | 20250313 | 104300 | 404549800 | 21000 | 20900 | 21000 | 20900 | 1124 |
| 474 | 20250313 | 104200 | 380974100 | 20900 | 20925 | 20950 | 20900 | 21 |
| 475 | 20250313 | 104100 | 380534725 | 20900 | 20850 | 20900 | 20850 | 30 |
| 476 | 20250313 | 104000 | 379908225 | 20850 | 20850 | 20850 | 20850 | 0 |
| 477 | 20250313 | 103900 | 379908225 | 20850 | 20900 | 20900 | 20850 | 12 |
| 478 | 20250313 | 103800 | 379657925 | 20900 | 20900 | 20900 | 20900 | 11 |
| 479 | 20250313 | 103700 | 379428025 | 20850 | 20900 | 20900 | 20850 | 11 |
| 480 | 20250313 | 103600 | 379198625 | 20900 | 20900 | 20900 | 20900 | 71 |
| 481 | 20250313 | 103500 | 377714725 | 20950 | 20950 | 20950 | 20950 | 269 |
| 482 | 20250313 | 103400 | 372079175 | 20950 | 20900 | 20950 | 20900 | 302 |
| 483 | 20250313 | 103300 | 365767275 | 20850 | 20850 | 20850 | 20850 | 0 |
| 484 | 20250313 | 103200 | 365767275 | 20850 | 20850 | 20850 | 20850 | 10 |
| 485 | 20250313 | 103100 | 365558775 | 20850 | 20900 | 20900 | 20850 | 12 |
| 486 | 20250313 | 103000 | 365308475 | 20850 | 20800 | 20850 | 20800 | 96 |
| 487 | 20250313 | 102900 | 363309675 | 20800 | 20800 | 20800 | 20800 | 9 |
| 488 | 20250313 | 102800 | 363122475 | 20800 | 20800 | 20800 | 20800 | 0 |
| 489 | 20250313 | 102700 | 363122475 | 20800 | 20850 | 20850 | 20800 | 21 |
| 490 | 20250313 | 102600 | 362685125 | 20850 | 20850 | 20850 | 20800 | 55 |
| 491 | 20250313 | 102500 | 361538875 | 20850 | 20800 | 20850 | 20800 | 38 |
| 492 | 20250313 | 102400 | 360746625 | 20800 | 20850 | 20850 | 20800 | 12 |
| 493 | 20250313 | 102300 | 360496925 | 20800 | 20800 | 20800 | 20800 | 165 |
| 494 | 20250313 | 102200 | 357064925 | 20800 | 20850 | 20850 | 20800 | 29 |
| 495 | 20250313 | 102100 | 356460750 | 20800 | 20800 | 20900 | 20800 | 479 |
| 496 | 20250313 | 102000 | 346497450 | 20900 | 20850 | 20900 | 20800 | 117 |
| 497 | 20250313 | 101900 | 344063150 | 20800 | 20850 | 20850 | 20800 | 158 |
| 498 | 20250313 | 101800 | 340769800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 499 | 20250313 | 101700 | 340769800 | 20850 | 20875 | 20875 | 20850 | 38 |
| 500 | 20250313 | 101600 | 339977450 | 20850 | 20850 | 20850 | 20850 | 10 |
| 501 | 20250313 | 101500 | 339768950 | 20850 | 20850 | 20850 | 20850 | 26 |
| 502 | 20250313 | 101400 | 339226850 | 20850 | 20850 | 20850 | 20850 | 181 |
| 503 | 20250313 | 101300 | 335453000 | 20850 | 20800 | 20850 | 20800 | 360 |
| 504 | 20250313 | 101200 | 327964900 | 20750 | 20750 | 20750 | 20750 | 10 |
| 505 | 20250313 | 101100 | 327757400 | 20800 | 20700 | 20800 | 20700 | 23 |
| 506 | 20250313 | 101000 | 327280000 | 20750 | 20650 | 20750 | 20650 | 476 |
| 507 | 20250313 | 100900 | 317409300 | 20650 | 20600 | 20650 | 20600 | 40 |
| 508 | 20250313 | 100800 | 316585200 | 20700 | 20650 | 20700 | 20650 | 392 |
| 509 | 20250313 | 100700 | 308490350 | 20650 | 20700 | 20700 | 20650 | 29 |
| 510 | 20250313 | 100600 | 307890550 | 20700 | 20650 | 20700 | 20650 | 243 |
| 511 | 20250313 | 100500 | 302872500 | 20650 | 20650 | 20650 | 20650 | 1 |
| 512 | 20250313 | 100400 | 302851850 | 20700 | 20700 | 20700 | 20650 | 15 |
| 513 | 20250313 | 100300 | 302541850 | 20700 | 20700 | 20700 | 20650 | 28 |
| 514 | 20250313 | 100200 | 301963100 | 20650 | 20650 | 20700 | 20650 | 24 |
| 515 | 20250313 | 100100 | 301467300 | 20650 | 20650 | 20650 | 20650 | 71 |
| 516 | 20250313 | 100000 | 300001150 | 20650 | 20650 | 20700 | 20650 | 87 |
| 517 | 20250313 | 095900 | 298203600 | 20650 | 20650 | 20650 | 20600 | 48 |
| 518 | 20250313 | 095800 | 297214450 | 20550 | 20650 | 20650 | 20500 | 3114 |
| 519 | 20250313 | 095700 | 233239250 | 20650 | 20700 | 20700 | 20650 | 35 |
| 520 | 20250313 | 095600 | 232516300 | 20700 | 20650 | 20700 | 20650 | 164 |
| 521 | 20250313 | 095500 | 229129200 | 20650 | 20700 | 20750 | 20650 | 56 |
| 522 | 20250313 | 095400 | 227968250 | 20650 | 20650 | 20650 | 20650 | 22 |
| 523 | 20250313 | 095300 | 227513950 | 20700 | 20700 | 20700 | 20700 | 574 |
| 524 | 20250313 | 095200 | 215632150 | 20750 | 20750 | 20750 | 20700 | 13 |
| 525 | 20250313 | 095100 | 215362900 | 20750 | 20750 | 20750 | 20700 | 1024 |
| 526 | 20250313 | 095000 | 194116000 | 20750 | 20800 | 20800 | 20750 | 17 |
| 527 | 20250313 | 094900 | 193762900 | 20800 | 20800 | 20800 | 20750 | 48 |
| 528 | 20250313 | 094800 | 192765050 | 20750 | 20750 | 20750 | 20750 | 640 |
| 529 | 20250313 | 094700 | 179485050 | 20750 | 20750 | 20750 | 20750 | 10 |
| 530 | 20250313 | 094600 | 179277550 | 20800 | 20800 | 20800 | 20800 | 13 |
| 531 | 20250313 | 094500 | 179007150 | 20750 | 20800 | 20800 | 20750 | 12 |
| 532 | 20250313 | 094400 | 178758050 | 20800 | 20800 | 20850 | 20800 | 287 |
| 533 | 20250313 | 094300 | 172787800 | 20800 | 20800 | 20800 | 20800 | 21 |
| 534 | 20250313 | 094200 | 172351000 | 20800 | 20850 | 20850 | 20800 | 110 |
| 535 | 20250313 | 094100 | 170057950 | 20850 | 20850 | 20850 | 20850 | 147 |
| 536 | 20250313 | 094000 | 166993000 | 20800 | 20800 | 20800 | 20800 | 59 |
| 537 | 20250313 | 093900 | 165765800 | 20800 | 20800 | 20800 | 20800 | 10 |
| 538 | 20250313 | 093800 | 165557800 | 20850 | 20800 | 20850 | 20800 | 68 |
| 539 | 20250313 | 093700 | 164143300 | 20800 | 20800 | 20850 | 20800 | 73 |
| 540 | 20250313 | 093600 | 162623850 | 20750 | 20750 | 20750 | 20750 | 34 |
| 541 | 20250313 | 093500 | 161918350 | 20750 | 20850 | 20850 | 20750 | 19 |
| 542 | 20250313 | 093400 | 161523200 | 20850 | 20800 | 20850 | 20750 | 327 |
| 543 | 20250313 | 093300 | 154731050 | 20800 | 20700 | 20800 | 20700 | 294 |
| 544 | 20250313 | 093200 | 148623850 | 20700 | 20650 | 20700 | 20650 | 11 |
| 545 | 20250313 | 093100 | 148396650 | 20700 | 20700 | 20700 | 20700 | 51 |
| 546 | 20250313 | 093000 | 147340950 | 20650 | 20700 | 20700 | 20650 | 17 |
| 547 | 20250313 | 092900 | 146989550 | 20700 | 20650 | 20700 | 20650 | 12 |
| 548 | 20250313 | 092800 | 146741650 | 20700 | 20650 | 20700 | 20650 | 67 |
| 549 | 20250313 | 092700 | 145355600 | 20600 | 20650 | 20650 | 20600 | 86 |
| 550 | 20250313 | 092600 | 143579750 | 20700 | 20700 | 20700 | 20700 | 3 |
| 551 | 20250313 | 092500 | 143517650 | 20650 | 20700 | 20700 | 20650 | 15 |
| 552 | 20250313 | 092400 | 143207650 | 20700 | 20700 | 20700 | 20700 | 386 |
| 553 | 20250313 | 092300 | 135217450 | 20650 | 20650 | 20700 | 20650 | 159 |
| 554 | 20250313 | 092200 | 131928750 | 20650 | 20600 | 20650 | 20600 | 6 |
| 555 | 20250313 | 092100 | 131804950 | 20550 | 20650 | 20650 | 20550 | 118 |
| 556 | 20250313 | 092000 | 129378550 | 20600 | 20600 | 20600 | 20550 | 82 |
| 557 | 20250313 | 091900 | 127690150 | 20550 | 20550 | 20600 | 20550 | 45 |
| 558 | 20250313 | 091800 | 126764400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 559 | 20250313 | 091700 | 126764400 | 20550 | 20550 | 20550 | 20550 | 144 |
| 560 | 20250313 | 091600 | 123805200 | 20600 | 20600 | 20600 | 20600 | 200 |
| 561 | 20250313 | 091500 | 119685200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 562 | 20250313 | 091400 | 119685200 | 20600 | 20700 | 20700 | 20600 | 627 |
| 563 | 20250313 | 091300 | 106757850 | 20600 | 20600 | 20600 | 20600 | 27 |
| 564 | 20250313 | 091200 | 106201650 | 20600 | 20600 | 20600 | 20600 | 145 |
| 565 | 20250313 | 091100 | 103214650 | 20550 | 20550 | 20650 | 20550 | 897 |
| 566 | 20250313 | 091000 | 84751550 | 20500 | 20550 | 20550 | 20500 | 577 |
| 567 | 20250313 | 090900 | 72911950 | 20550 | 20550 | 20550 | 20550 | 233 |
| 568 | 20250313 | 090800 | 68123800 | 20550 | 20600 | 20600 | 20550 | 107 |
| 569 | 20250313 | 090700 | 65922600 | 20650 | 20550 | 20650 | 20550 | 264 |
| 570 | 20250313 | 090600 | 60491350 | 20550 | 20600 | 20600 | 20550 | 14 |
| 571 | 20250313 | 090500 | 60203600 | 20600 | 20550 | 20600 | 20500 | 938 |
| 572 | 20250313 | 090400 | 40973500 | 20700 | 20550 | 20700 | 20500 | 676 |
| 573 | 20250313 | 090300 | 27026000 | 20550 | 20550 | 20550 | 20550 | 132 |
| 574 | 20250313 | 090200 | 24313400 | 20550 | 20600 | 20650 | 20550 | 479 |
| 575 | 20250313 | 090100 | 14449250 | 20650 | 20650 | 20700 | 20650 | 66 |
| 576 | 20250313 | 090000 | 13086300 | 20600 | 20700 | 20700 | 20600 | 633 |