31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 3 | 20250313 | 183500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250313 | 183400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250313 | 183300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250313 | 183200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250313 | 183100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250313 | 183000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250313 | 182900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250313 | 182800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250313 | 182700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250313 | 182600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250313 | 182500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250313 | 182400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250313 | 182300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250313 | 182200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250313 | 182100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250313 | 182000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250313 | 181900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250313 | 181800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250313 | 181700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250313 | 181600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250313 | 181500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250313 | 181400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250313 | 181300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250313 | 181200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250313 | 181100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250313 | 181000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250313 | 180900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250313 | 180800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250313 | 180700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250313 | 180600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 33 | 20250313 | 180500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250313 | 180400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250313 | 180300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250313 | 180200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250313 | 180100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250313 | 180000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250313 | 175900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250313 | 175800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250313 | 175700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250313 | 175600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250313 | 175500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250313 | 175400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250313 | 175300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250313 | 175200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250313 | 175100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250313 | 175000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250313 | 174900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250313 | 174800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250313 | 174700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250313 | 174600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250313 | 174500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250313 | 174400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250313 | 174300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250313 | 174200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250313 | 174100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250313 | 174000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250313 | 173900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250313 | 173800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250313 | 173700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250313 | 173600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 63 | 20250313 | 173500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250313 | 173400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250313 | 173300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250313 | 173200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250313 | 173100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250313 | 173000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250313 | 172900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250313 | 172800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250313 | 172700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250313 | 172600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250313 | 172500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250313 | 172400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250313 | 172300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250313 | 172200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250313 | 172100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250313 | 172000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250313 | 171900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250313 | 171800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250313 | 171700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250313 | 171600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250313 | 171500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250313 | 171400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250313 | 171300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250313 | 171200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250313 | 171100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250313 | 171000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250313 | 170900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250313 | 170800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250313 | 170700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250313 | 170600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 93 | 20250313 | 170500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250313 | 170400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250313 | 170300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250313 | 170200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250313 | 170100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250313 | 170000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250313 | 165900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250313 | 165800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250313 | 165700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250313 | 165600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250313 | 165500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250313 | 165400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250313 | 165300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250313 | 165200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250313 | 165100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250313 | 165000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250313 | 164900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250313 | 164800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250313 | 164700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250313 | 164600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250313 | 164500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250313 | 164400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250313 | 164300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250313 | 164200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250313 | 164100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250313 | 164000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250313 | 163900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250313 | 163800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250313 | 163700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250313 | 163600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 123 | 20250313 | 163500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250313 | 163400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250313 | 163300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250313 | 163200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250313 | 163100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250313 | 163000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250313 | 162900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250313 | 162800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250313 | 162700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250313 | 162600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250313 | 162500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250313 | 162400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250313 | 162300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250313 | 162200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250313 | 162100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250313 | 162000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250313 | 161900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250313 | 161800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250313 | 161700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250313 | 161600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250313 | 161500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250313 | 161400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250313 | 161300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250313 | 161200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250313 | 161100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250313 | 161000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250313 | 160900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250313 | 160800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250313 | 160700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250313 | 160600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 153 | 20250313 | 160500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250313 | 160400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250313 | 160300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250313 | 160200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250313 | 160100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250313 | 160000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250313 | 155900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250313 | 155800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250313 | 155700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250313 | 155600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250313 | 155500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250313 | 155400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250313 | 155300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250313 | 155200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250313 | 155100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250313 | 155000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250313 | 154900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250313 | 154800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250313 | 154700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250313 | 154600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250313 | 154500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250313 | 154400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250313 | 154300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250313 | 154200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250313 | 154100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250313 | 154000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250313 | 153900 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250313 | 153800 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250313 | 153700 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250313 | 153600 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 183 | 20250313 | 153500 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250313 | 153400 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250313 | 153300 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250313 | 153200 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250313 | 153100 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250313 | 153000 | 10432789365 | 21500 | 21500 | 21500 | 21500 | 5381 |
| 189 | 20250313 | 152900 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250313 | 152800 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20250313 | 152700 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20250313 | 152600 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20250313 | 152500 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20250313 | 152400 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20250313 | 152300 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20250313 | 152200 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20250313 | 152100 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20250313 | 152000 | 10317097865 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20250313 | 151900 | 10317097865 | 21500 | 21400 | 21500 | 21350 | 1180 |
| 200 | 20250313 | 151800 | 10291805815 | 21300 | 21400 | 21450 | 21300 | 981 |
| 201 | 20250313 | 151700 | 10270832065 | 21350 | 21350 | 21400 | 21350 | 1122 |
| 202 | 20250313 | 151600 | 10246873565 | 21400 | 21400 | 21400 | 21400 | 1549 |
| 203 | 20250313 | 151500 | 10213724965 | 21350 | 21450 | 21450 | 21350 | 2507 |
| 204 | 20250313 | 151400 | 10160143915 | 21450 | 21400 | 21450 | 21400 | 522 |
| 205 | 20250313 | 151300 | 10148947315 | 21450 | 21500 | 21500 | 21450 | 853 |
| 206 | 20250313 | 151200 | 10130649915 | 21500 | 21500 | 21500 | 21450 | 871 |
| 207 | 20250313 | 151100 | 10111948415 | 21500 | 21550 | 21550 | 21500 | 851 |
| 208 | 20250313 | 151000 | 10093618315 | 21500 | 21500 | 21500 | 21500 | 582 |
| 209 | 20250313 | 150900 | 10081105315 | 21450 | 21450 | 21500 | 21450 | 272 |
| 210 | 20250313 | 150800 | 10075265065 | 21400 | 21500 | 21550 | 21400 | 110 |
| 211 | 20250313 | 150700 | 10072900365 | 21400 | 21550 | 21600 | 21400 | 649 |
| 212 | 20250313 | 150600 | 10058981465 | 21550 | 21500 | 21550 | 21500 | 108 |
| 213 | 20250313 | 150500 | 10056658715 | 21450 | 21450 | 21450 | 21350 | 617 |
| 214 | 20250313 | 150400 | 10043442165 | 21500 | 21600 | 21600 | 21500 | 3965 |
| 215 | 20250313 | 150300 | 9958054115 | 21600 | 21600 | 21600 | 21550 | 749 |
| 216 | 20250313 | 150200 | 9941876615 | 21600 | 21650 | 21700 | 21550 | 843 |
| 217 | 20250313 | 150100 | 9923644265 | 21700 | 21700 | 21700 | 21700 | 16 |
| 218 | 20250313 | 150000 | 9923297065 | 21650 | 21700 | 21700 | 21650 | 1013 |
| 219 | 20250313 | 145900 | 9901318615 | 21700 | 21650 | 21750 | 21600 | 1462 |
| 220 | 20250313 | 145800 | 9869653465 | 21650 | 21700 | 21800 | 21650 | 1142 |
| 221 | 20250313 | 145700 | 9844879365 | 21800 | 21700 | 21800 | 21600 | 5395 |
| 222 | 20250313 | 145600 | 9727590965 | 21650 | 21650 | 21650 | 21600 | 1516 |
| 223 | 20250313 | 145500 | 9694820315 | 21650 | 21600 | 21650 | 21550 | 5559 |
| 224 | 20250313 | 145400 | 9574742365 | 21550 | 21550 | 21550 | 21550 | 1304 |
| 225 | 20250313 | 145300 | 9546641165 | 21550 | 21450 | 21550 | 21450 | 1619 |
| 226 | 20250313 | 145200 | 9511819665 | 21400 | 21500 | 21500 | 21350 | 1953 |
| 227 | 20250313 | 145100 | 9470008565 | 21550 | 21500 | 21600 | 21450 | 3663 |
| 228 | 20250313 | 145000 | 9391106015 | 21500 | 21450 | 21500 | 21400 | 482 |
| 229 | 20250313 | 144900 | 9380768215 | 21450 | 21450 | 21500 | 21450 | 783 |
| 230 | 20250313 | 144800 | 9363960815 | 21450 | 21450 | 21450 | 21400 | 293 |
| 231 | 20250313 | 144700 | 9357676065 | 21450 | 21400 | 21450 | 21400 | 462 |
| 232 | 20250313 | 144600 | 9347782215 | 21400 | 21400 | 21450 | 21400 | 654 |
| 233 | 20250313 | 144500 | 9333777215 | 21450 | 21450 | 21500 | 21350 | 5775 |
| 234 | 20250313 | 144400 | 9210362340 | 21450 | 21500 | 21500 | 21450 | 876 |
| 235 | 20250313 | 144300 | 9191569690 | 21500 | 21550 | 21550 | 21450 | 554 |
| 236 | 20250313 | 144200 | 9179654840 | 21500 | 21500 | 21550 | 21500 | 305 |
| 237 | 20250313 | 144100 | 9173086540 | 21450 | 21500 | 21500 | 21450 | 128 |
| 238 | 20250313 | 144000 | 9170337640 | 21500 | 21550 | 21550 | 21500 | 745 |
| 239 | 20250313 | 143900 | 9154314440 | 21500 | 21550 | 21550 | 21500 | 254 |
| 240 | 20250313 | 143800 | 9148843740 | 21550 | 21550 | 21550 | 21550 | 405 |
| 241 | 20250313 | 143700 | 9140115990 | 21550 | 21650 | 21650 | 21550 | 950 |
| 242 | 20250313 | 143600 | 9119606890 | 21650 | 21650 | 21650 | 21600 | 191 |
| 243 | 20250313 | 143500 | 9115472990 | 21600 | 21600 | 21650 | 21600 | 313 |
| 244 | 20250313 | 143400 | 9108711940 | 21600 | 21600 | 21600 | 21600 | 211 |
| 245 | 20250313 | 143300 | 9104154340 | 21600 | 21550 | 21600 | 21550 | 68 |
| 246 | 20250313 | 143200 | 9102687040 | 21550 | 21550 | 21600 | 21550 | 85 |
| 247 | 20250313 | 143100 | 9100855140 | 21550 | 21550 | 21550 | 21450 | 896 |
| 248 | 20250313 | 143000 | 9081562890 | 21550 | 21650 | 21650 | 21550 | 513 |
| 249 | 20250313 | 142900 | 9070493440 | 21650 | 21650 | 21650 | 21650 | 221 |
| 250 | 20250313 | 142800 | 9065708790 | 21600 | 21650 | 21650 | 21600 | 192 |
| 251 | 20250313 | 142700 | 9061552040 | 21650 | 21600 | 21650 | 21600 | 749 |
| 252 | 20250313 | 142600 | 9045356290 | 21600 | 21550 | 21600 | 21550 | 261 |
| 253 | 20250313 | 142500 | 9039720890 | 21550 | 21550 | 21550 | 21550 | 699 |
| 254 | 20250313 | 142400 | 9024657440 | 21600 | 21600 | 21650 | 21550 | 419 |
| 255 | 20250313 | 142300 | 9015606340 | 21600 | 21650 | 21650 | 21550 | 368 |
| 256 | 20250313 | 142200 | 9007652340 | 21600 | 21625 | 21650 | 21600 | 126 |
| 257 | 20250313 | 142100 | 9004928765 | 21600 | 21650 | 21650 | 21600 | 408 |
| 258 | 20250313 | 142000 | 8996110615 | 21600 | 21600 | 21600 | 21600 | 251 |
| 259 | 20250313 | 141900 | 8990689015 | 21600 | 21600 | 21600 | 21600 | 166 |
| 260 | 20250313 | 141800 | 8987103415 | 21600 | 21600 | 21600 | 21550 | 870 |
| 261 | 20250313 | 141700 | 8968311515 | 21600 | 21600 | 21600 | 21600 | 361 |
| 262 | 20250313 | 141600 | 8960513915 | 21600 | 21600 | 21600 | 21550 | 304 |
| 263 | 20250313 | 141500 | 8953948315 | 21600 | 21550 | 21600 | 21550 | 1471 |
| 264 | 20250313 | 141400 | 8922246915 | 21550 | 21550 | 21550 | 21550 | 215 |
| 265 | 20250313 | 141300 | 8917613665 | 21500 | 21550 | 21550 | 21500 | 310 |
| 266 | 20250313 | 141200 | 8910934515 | 21550 | 21500 | 21550 | 21500 | 340 |
| 267 | 20250313 | 141100 | 8903622015 | 21500 | 21400 | 21500 | 21400 | 155 |
| 268 | 20250313 | 141000 | 8900296365 | 21450 | 21450 | 21450 | 21400 | 1498 |
| 269 | 20250313 | 140900 | 8868192565 | 21500 | 21500 | 21500 | 21400 | 602 |
| 270 | 20250313 | 140800 | 8855278415 | 21500 | 21500 | 21550 | 21500 | 579 |
| 271 | 20250313 | 140700 | 8842828665 | 21500 | 21500 | 21500 | 21500 | 1322 |
| 272 | 20250313 | 140600 | 8814405665 | 21450 | 21500 | 21500 | 21450 | 207 |
| 273 | 20250313 | 140500 | 8809957165 | 21500 | 21500 | 21500 | 21475 | 74 |
| 274 | 20250313 | 140400 | 8808366540 | 21500 | 21450 | 21500 | 21450 | 197 |
| 275 | 20250313 | 140300 | 8804131290 | 21450 | 21500 | 21500 | 21450 | 327 |
| 276 | 20250313 | 140200 | 8797101190 | 21500 | 21450 | 21500 | 21450 | 289 |
| 277 | 20250313 | 140100 | 8790900690 | 21450 | 21400 | 21450 | 21400 | 670 |
| 278 | 20250313 | 140000 | 8776532840 | 21400 | 21400 | 21450 | 21350 | 732 |
| 279 | 20250313 | 135900 | 8760882490 | 21450 | 21400 | 21450 | 21350 | 446 |
| 280 | 20250313 | 135800 | 8751342290 | 21400 | 21400 | 21450 | 21350 | 721 |
| 281 | 20250313 | 135700 | 8735916940 | 21450 | 21450 | 21500 | 21400 | 404 |
| 282 | 20250313 | 135600 | 8727249740 | 21450 | 21350 | 21450 | 21350 | 59 |
| 283 | 20250313 | 135500 | 8725984690 | 21500 | 21400 | 21500 | 21400 | 272 |
| 284 | 20250313 | 135400 | 8720157340 | 21400 | 21450 | 21450 | 21350 | 402 |
| 285 | 20250313 | 135300 | 8711559690 | 21400 | 21550 | 21550 | 21350 | 841 |
| 286 | 20250313 | 135200 | 8693533740 | 21550 | 21450 | 21550 | 21450 | 194 |
| 287 | 20250313 | 135100 | 8689365990 | 21450 | 21475 | 21525 | 21450 | 854 |
| 288 | 20250313 | 135000 | 8671007690 | 21500 | 21300 | 21550 | 21300 | 3991 |
| 289 | 20250313 | 134900 | 8585823390 | 21300 | 21350 | 21350 | 21300 | 1004 |
| 290 | 20250313 | 134800 | 8564436890 | 21350 | 21300 | 21350 | 21300 | 1112 |
| 291 | 20250313 | 134700 | 8540741390 | 21350 | 21300 | 21550 | 21300 | 4498 |
| 292 | 20250313 | 134600 | 8444510440 | 21350 | 21300 | 21350 | 21250 | 2105 |
| 293 | 20250313 | 134500 | 8399616440 | 21200 | 21350 | 21350 | 21200 | 5967 |
| 294 | 20250313 | 134400 | 8272678090 | 21300 | 21350 | 21400 | 21275 | 4151 |
| 295 | 20250313 | 134300 | 8184229115 | 21350 | 21450 | 21450 | 21300 | 4497 |
| 296 | 20250313 | 134200 | 8088074315 | 21450 | 21500 | 21500 | 21400 | 731 |
| 297 | 20250313 | 134100 | 8072391415 | 21525 | 21550 | 21550 | 21450 | 2272 |
| 298 | 20250313 | 134000 | 8023567490 | 21600 | 21650 | 21650 | 21550 | 1616 |
| 299 | 20250313 | 133900 | 7988685490 | 21650 | 21700 | 21700 | 21650 | 1368 |
| 300 | 20250313 | 133800 | 7959011340 | 21700 | 21700 | 21700 | 21650 | 788 |
| 301 | 20250313 | 133700 | 7941913240 | 21700 | 21650 | 21700 | 21650 | 403 |
| 302 | 20250313 | 133600 | 7933175590 | 21650 | 21650 | 21700 | 21650 | 234 |
| 303 | 20250313 | 133500 | 7928105590 | 21650 | 21700 | 21700 | 21650 | 477 |
| 304 | 20250313 | 133400 | 7917755140 | 21700 | 21700 | 21700 | 21700 | 187 |
| 305 | 20250313 | 133300 | 7913697240 | 21700 | 21650 | 21700 | 21650 | 109 |
| 306 | 20250313 | 133200 | 7911332340 | 21650 | 21700 | 21700 | 21650 | 1625 |
| 307 | 20250313 | 133100 | 7876125440 | 21650 | 21750 | 21750 | 21650 | 1154 |
| 308 | 20250313 | 133000 | 7851102540 | 21750 | 21750 | 21750 | 21700 | 546 |
| 309 | 20250313 | 132900 | 7839237090 | 21750 | 21800 | 21800 | 21750 | 2900 |
| 310 | 20250313 | 132800 | 7776069640 | 21800 | 21850 | 21850 | 21800 | 699 |
| 311 | 20250313 | 132700 | 7760798365 | 21800 | 21850 | 21850 | 21800 | 129 |
| 312 | 20250313 | 132600 | 7757980065 | 21850 | 21800 | 21850 | 21800 | 2459 |
| 313 | 20250313 | 132500 | 7704301215 | 21750 | 21800 | 21800 | 21750 | 378 |
| 314 | 20250313 | 132400 | 7696068465 | 21800 | 21825 | 21850 | 21750 | 1810 |
| 315 | 20250313 | 132300 | 7656618740 | 21850 | 21750 | 21850 | 21750 | 2251 |
| 316 | 20250313 | 132200 | 7607568390 | 21750 | 21750 | 21750 | 21700 | 770 |
| 317 | 20250313 | 132100 | 7590826240 | 21800 | 21800 | 21800 | 21750 | 297 |
| 318 | 20250313 | 132000 | 7584359490 | 21750 | 21650 | 21750 | 21650 | 2431 |
| 319 | 20250313 | 131900 | 7531597040 | 21650 | 21600 | 21700 | 21600 | 2447 |
| 320 | 20250313 | 131800 | 7478621090 | 21600 | 21650 | 21650 | 21600 | 481 |
| 321 | 20250313 | 131700 | 7468220540 | 21650 | 21650 | 21700 | 21650 | 919 |
| 322 | 20250313 | 131600 | 7448317940 | 21650 | 21650 | 21650 | 21650 | 99 |
| 323 | 20250313 | 131500 | 7446174590 | 21600 | 21600 | 21650 | 21600 | 290 |
| 324 | 20250313 | 131400 | 7439903390 | 21600 | 21600 | 21650 | 21600 | 607 |
| 325 | 20250313 | 131300 | 7426788390 | 21650 | 21650 | 21650 | 21600 | 224 |
| 326 | 20250313 | 131200 | 7421939790 | 21650 | 21650 | 21650 | 21650 | 152 |
| 327 | 20250313 | 131100 | 7418648990 | 21650 | 21650 | 21650 | 21600 | 163 |
| 328 | 20250313 | 131000 | 7415122590 | 21650 | 21500 | 21650 | 21500 | 2055 |
| 329 | 20250313 | 130900 | 7370703840 | 21550 | 21500 | 21550 | 21500 | 100 |
| 330 | 20250313 | 130800 | 7368552890 | 21500 | 21500 | 21550 | 21500 | 526 |
| 331 | 20250313 | 130700 | 7357234740 | 21550 | 21550 | 21550 | 21450 | 908 |
| 332 | 20250313 | 130600 | 7337714290 | 21500 | 21650 | 21650 | 21500 | 1210 |
| 333 | 20250313 | 130500 | 7311628490 | 21700 | 21775 | 21775 | 21650 | 4296 |
| 334 | 20250313 | 130400 | 7218310715 | 21750 | 21750 | 21750 | 21650 | 2840 |
| 335 | 20250313 | 130300 | 7156640715 | 21750 | 21700 | 21750 | 21700 | 1961 |
| 336 | 20250313 | 130200 | 7114064465 | 21650 | 21650 | 21700 | 21550 | 1396 |
| 337 | 20250313 | 130100 | 7083866565 | 21650 | 21500 | 21650 | 21500 | 370 |
| 338 | 20250313 | 130000 | 7075890065 | 21525 | 21550 | 21600 | 21525 | 1659 |
| 339 | 20250313 | 125900 | 7040137190 | 21550 | 21550 | 21550 | 21500 | 232 |
| 340 | 20250313 | 125800 | 7035140440 | 21550 | 21400 | 21550 | 21400 | 342 |
| 341 | 20250313 | 125700 | 7027787740 | 21400 | 21525 | 21550 | 21400 | 1491 |
| 342 | 20250313 | 125600 | 6995790165 | 21525 | 21500 | 21525 | 21500 | 45 |
| 343 | 20250313 | 125500 | 6994821690 | 21500 | 21500 | 21600 | 21500 | 1198 |
| 344 | 20250313 | 125400 | 6969056140 | 21550 | 21500 | 21550 | 21500 | 183 |
| 345 | 20250313 | 125300 | 6965113940 | 21500 | 21550 | 21550 | 21500 | 43 |
| 346 | 20250313 | 125200 | 6964189190 | 21550 | 21550 | 21550 | 21500 | 971 |
| 347 | 20250313 | 125100 | 6943269790 | 21550 | 21550 | 21550 | 21500 | 221 |
| 348 | 20250313 | 125000 | 6938512090 | 21500 | 21500 | 21550 | 21500 | 141 |
| 349 | 20250313 | 124900 | 6935480490 | 21500 | 21500 | 21550 | 21500 | 947 |
| 350 | 20250313 | 124800 | 6915118540 | 21500 | 21500 | 21500 | 21450 | 63 |
| 351 | 20250313 | 124700 | 6913765590 | 21500 | 21450 | 21500 | 21450 | 358 |
| 352 | 20250313 | 124600 | 6906086140 | 21450 | 21450 | 21450 | 21450 | 773 |
| 353 | 20250313 | 124500 | 6889505290 | 21450 | 21400 | 21450 | 21400 | 457 |
| 354 | 20250313 | 124400 | 6879724165 | 21400 | 21450 | 21450 | 21400 | 403 |
| 355 | 20250313 | 124300 | 6871097365 | 21450 | 21400 | 21450 | 21400 | 166 |
| 356 | 20250313 | 124200 | 6867542165 | 21400 | 21450 | 21450 | 21400 | 99 |
| 357 | 20250313 | 124100 | 6865421965 | 21450 | 21500 | 21500 | 21450 | 1032 |
| 358 | 20250313 | 124000 | 6843284065 | 21500 | 21500 | 21500 | 21450 | 184 |
| 359 | 20250313 | 123900 | 6839332990 | 21500 | 21500 | 21500 | 21500 | 5 |
| 360 | 20250313 | 123800 | 6839225490 | 21500 | 21450 | 21500 | 21400 | 1479 |
| 361 | 20250313 | 123700 | 6807511790 | 21450 | 21550 | 21550 | 21450 | 433 |
| 362 | 20250313 | 123600 | 6798200340 | 21550 | 21500 | 21550 | 21500 | 103 |
| 363 | 20250313 | 123500 | 6795985740 | 21500 | 21550 | 21550 | 21500 | 86 |
| 364 | 20250313 | 123400 | 6794132890 | 21500 | 21550 | 21550 | 21500 | 37 |
| 365 | 20250313 | 123300 | 6793335640 | 21550 | 21500 | 21550 | 21500 | 100 |
| 366 | 20250313 | 123200 | 6791183265 | 21500 | 21550 | 21550 | 21500 | 221 |
| 367 | 20250313 | 123100 | 6786421765 | 21500 | 21500 | 21500 | 21500 | 667 |
| 368 | 20250313 | 123000 | 6772081265 | 21450 | 21500 | 21500 | 21450 | 377 |
| 369 | 20250313 | 122900 | 6763992315 | 21500 | 21550 | 21550 | 21450 | 1573 |
| 370 | 20250313 | 122800 | 6730170965 | 21550 | 21550 | 21600 | 21500 | 2162 |
| 371 | 20250313 | 122700 | 6683584665 | 21650 | 21650 | 21650 | 21650 | 132 |
| 372 | 20250313 | 122600 | 6680726865 | 21650 | 21600 | 21650 | 21600 | 269 |
| 373 | 20250313 | 122500 | 6674912365 | 21600 | 21650 | 21650 | 21600 | 520 |
| 374 | 20250313 | 122400 | 6663654515 | 21650 | 21600 | 21650 | 21600 | 150 |
| 375 | 20250313 | 122300 | 6660413265 | 21650 | 21650 | 21650 | 21600 | 133 |
| 376 | 20250313 | 122200 | 6657535315 | 21650 | 21650 | 21650 | 21600 | 164 |
| 377 | 20250313 | 122100 | 6653992565 | 21650 | 21600 | 21650 | 21600 | 278 |
| 378 | 20250313 | 122000 | 6647983915 | 21600 | 21650 | 21650 | 21600 | 298 |
| 379 | 20250313 | 121900 | 6641543115 | 21650 | 21650 | 21700 | 21650 | 334 |
| 380 | 20250313 | 121800 | 6634310415 | 21650 | 21650 | 21650 | 21600 | 1428 |
| 381 | 20250313 | 121700 | 6603399265 | 21600 | 21600 | 21650 | 21600 | 81 |
| 382 | 20250313 | 121600 | 6601648415 | 21650 | 21650 | 21650 | 21650 | 417 |
| 383 | 20250313 | 121500 | 6592620365 | 21650 | 21600 | 21650 | 21550 | 1006 |
| 384 | 20250313 | 121400 | 6570889465 | 21600 | 21600 | 21600 | 21600 | 26 |
| 385 | 20250313 | 121300 | 6570327865 | 21600 | 21600 | 21600 | 21600 | 120 |
| 386 | 20250313 | 121200 | 6567735865 | 21600 | 21600 | 21600 | 21550 | 103 |
| 387 | 20250313 | 121100 | 6565511965 | 21600 | 21550 | 21600 | 21550 | 79 |
| 388 | 20250313 | 121000 | 6563809065 | 21550 | 21550 | 21550 | 21550 | 285 |
| 389 | 20250313 | 120900 | 6557667315 | 21550 | 21575 | 21575 | 21500 | 1145 |
| 390 | 20250313 | 120800 | 6532982565 | 21550 | 21500 | 21550 | 21500 | 508 |
| 391 | 20250313 | 120700 | 6522038715 | 21500 | 21525 | 21550 | 21500 | 133 |
| 392 | 20250313 | 120600 | 6519175565 | 21500 | 21500 | 21550 | 21500 | 1677 |
| 393 | 20250313 | 120500 | 6483119815 | 21500 | 21550 | 21550 | 21500 | 46 |
| 394 | 20250313 | 120400 | 6482129065 | 21550 | 21550 | 21550 | 21500 | 664 |
| 395 | 20250313 | 120300 | 6467820915 | 21600 | 21600 | 21600 | 21600 | 25 |
| 396 | 20250313 | 120200 | 6467280915 | 21600 | 21600 | 21600 | 21600 | 45 |
| 397 | 20250313 | 120100 | 6466308915 | 21600 | 21600 | 21600 | 21550 | 197 |
| 398 | 20250313 | 120000 | 6462054315 | 21550 | 21600 | 21600 | 21500 | 1740 |
| 399 | 20250313 | 115900 | 6424557115 | 21600 | 21600 | 21600 | 21550 | 37 |
| 400 | 20250313 | 115800 | 6423758215 | 21600 | 21600 | 21600 | 21550 | 201 |
| 401 | 20250313 | 115700 | 6419422615 | 21550 | 21550 | 21600 | 21550 | 27 |
| 402 | 20250313 | 115600 | 6418840515 | 21600 | 21600 | 21600 | 21550 | 302 |
| 403 | 20250313 | 115500 | 6412328615 | 21550 | 21550 | 21600 | 21550 | 1197 |
| 404 | 20250313 | 115400 | 6386523465 | 21600 | 21600 | 21600 | 21600 | 90 |
| 405 | 20250313 | 115300 | 6384579465 | 21600 | 21600 | 21600 | 21550 | 1138 |
| 406 | 20250313 | 115200 | 6359998715 | 21600 | 21650 | 21650 | 21600 | 1760 |
| 407 | 20250313 | 115100 | 6321981415 | 21650 | 21600 | 21650 | 21600 | 373 |
| 408 | 20250313 | 115000 | 6313923315 | 21650 | 21650 | 21650 | 21600 | 609 |
| 409 | 20250313 | 114900 | 6300740465 | 21650 | 21650 | 21650 | 21650 | 25 |
| 410 | 20250313 | 114800 | 6300199215 | 21600 | 21600 | 21650 | 21600 | 345 |
| 411 | 20250313 | 114700 | 6292744215 | 21600 | 21650 | 21650 | 21600 | 429 |
| 412 | 20250313 | 114600 | 6283473665 | 21650 | 21700 | 21700 | 21650 | 195 |
| 413 | 20250313 | 114500 | 6279251815 | 21700 | 21700 | 21700 | 21650 | 177 |
| 414 | 20250313 | 114400 | 6275410965 | 21650 | 21650 | 21650 | 21650 | 156 |
| 415 | 20250313 | 114300 | 6272033565 | 21650 | 21650 | 21650 | 21650 | 681 |
| 416 | 20250313 | 114200 | 6257289915 | 21700 | 21700 | 21700 | 21650 | 133 |
| 417 | 20250313 | 114100 | 6254404065 | 21700 | 21650 | 21700 | 21650 | 6 |
| 418 | 20250313 | 114000 | 6254274015 | 21700 | 21700 | 21700 | 21650 | 383 |
| 419 | 20250313 | 113900 | 6245980515 | 21650 | 21750 | 21750 | 21650 | 426 |
| 420 | 20250313 | 113800 | 6236746165 | 21750 | 21650 | 21750 | 21650 | 579 |
| 421 | 20250313 | 113700 | 6224180715 | 21700 | 21700 | 21700 | 21600 | 256 |
| 422 | 20250313 | 113600 | 6218635915 | 21700 | 21700 | 21700 | 21700 | 62 |
| 423 | 20250313 | 113500 | 6217290515 | 21650 | 21650 | 21650 | 21600 | 1287 |
| 424 | 20250313 | 113400 | 6189477365 | 21600 | 21650 | 21700 | 21600 | 314 |
| 425 | 20250313 | 113300 | 6182681815 | 21650 | 21600 | 21650 | 21600 | 813 |
| 426 | 20250313 | 113200 | 6165112315 | 21650 | 21700 | 21700 | 21600 | 1195 |
| 427 | 20250313 | 113100 | 6139242615 | 21700 | 21700 | 21700 | 21650 | 153 |
| 428 | 20250313 | 113000 | 6135923315 | 21700 | 21700 | 21700 | 21650 | 153 |
| 429 | 20250313 | 112900 | 6132606765 | 21700 | 21700 | 21750 | 21650 | 1822 |
| 430 | 20250313 | 112800 | 6093072115 | 21700 | 21750 | 21750 | 21700 | 1441 |
| 431 | 20250313 | 112700 | 6061730465 | 21800 | 21750 | 21800 | 21750 | 774 |
| 432 | 20250313 | 112600 | 6044894065 | 21750 | 21800 | 21850 | 21750 | 2149 |
| 433 | 20250313 | 112500 | 5998045365 | 21800 | 21800 | 21800 | 21800 | 238 |
| 434 | 20250313 | 112400 | 5992856965 | 21800 | 21775 | 21800 | 21775 | 233 |
| 435 | 20250313 | 112300 | 5987778490 | 21800 | 21850 | 21850 | 21775 | 378 |
| 436 | 20250313 | 112200 | 5979537090 | 21850 | 21800 | 21850 | 21800 | 546 |
| 437 | 20250313 | 112100 | 5967633690 | 21800 | 21700 | 21850 | 21700 | 1915 |
| 438 | 20250313 | 112000 | 5925921640 | 21750 | 21750 | 21750 | 21750 | 32 |
| 439 | 20250313 | 111900 | 5925225640 | 21750 | 21850 | 21850 | 21700 | 2088 |
| 440 | 20250313 | 111800 | 5879832690 | 21850 | 21750 | 21850 | 21750 | 515 |
| 441 | 20250313 | 111700 | 5868605290 | 21800 | 21850 | 21850 | 21800 | 574 |
| 442 | 20250313 | 111600 | 5856089440 | 21850 | 21800 | 21850 | 21750 | 1694 |
| 443 | 20250313 | 111500 | 5819142490 | 21800 | 21750 | 21800 | 21750 | 764 |
| 444 | 20250313 | 111400 | 5802517140 | 21750 | 21700 | 21800 | 21700 | 814 |
| 445 | 20250313 | 111300 | 5784819340 | 21750 | 21750 | 21750 | 21750 | 27 |
| 446 | 20250313 | 111200 | 5784232090 | 21700 | 21750 | 21750 | 21700 | 490 |
| 447 | 20250313 | 111100 | 5773578540 | 21700 | 21800 | 21800 | 21700 | 2419 |
| 448 | 20250313 | 111000 | 5721023340 | 21800 | 21750 | 21800 | 21700 | 336 |
| 449 | 20250313 | 110900 | 5713711640 | 21750 | 21850 | 21850 | 21700 | 1833 |
| 450 | 20250313 | 110800 | 5673879240 | 21800 | 21750 | 21850 | 21750 | 2016 |
| 451 | 20250313 | 110700 | 5629968040 | 21800 | 21850 | 21850 | 21800 | 617 |
| 452 | 20250313 | 110600 | 5616516040 | 21850 | 21850 | 21850 | 21800 | 355 |
| 453 | 20250313 | 110500 | 5608761790 | 21850 | 21700 | 21850 | 21700 | 9174 |
| 454 | 20250313 | 110400 | 5408853840 | 21700 | 21600 | 21700 | 21600 | 3144 |
| 455 | 20250313 | 110300 | 5340811690 | 21550 | 21600 | 21600 | 21550 | 345 |
| 456 | 20250313 | 110200 | 5333372890 | 21550 | 21600 | 21600 | 21500 | 199 |
| 457 | 20250313 | 110100 | 5329085340 | 21600 | 21500 | 21600 | 21500 | 1195 |
| 458 | 20250313 | 110000 | 5303338590 | 21550 | 21575 | 21600 | 21500 | 1425 |
| 459 | 20250313 | 105900 | 5272637440 | 21600 | 21550 | 21600 | 21550 | 331 |
| 460 | 20250313 | 105800 | 5265500940 | 21600 | 21650 | 21700 | 21600 | 1400 |
| 461 | 20250313 | 105700 | 5235233590 | 21650 | 21675 | 21700 | 21650 | 1007 |
| 462 | 20250313 | 105600 | 5213409890 | 21650 | 21650 | 21675 | 21650 | 67 |
| 463 | 20250313 | 105500 | 5211958715 | 21650 | 21650 | 21700 | 21650 | 93 |
| 464 | 20250313 | 105400 | 5209945165 | 21700 | 21700 | 21700 | 21650 | 94 |
| 465 | 20250313 | 105300 | 5207905865 | 21700 | 21700 | 21700 | 21650 | 462 |
| 466 | 20250313 | 105200 | 5197889615 | 21650 | 21700 | 21700 | 21600 | 32 |
| 467 | 20250313 | 105100 | 5197195865 | 21700 | 21650 | 21700 | 21650 | 273 |
| 468 | 20250313 | 105000 | 5191273615 | 21650 | 21650 | 21700 | 21650 | 83 |
| 469 | 20250313 | 104900 | 5189476265 | 21650 | 21650 | 21650 | 21600 | 165 |
| 470 | 20250313 | 104800 | 5185905065 | 21650 | 21650 | 21650 | 21650 | 1046 |
| 471 | 20250313 | 104700 | 5163259165 | 21650 | 21600 | 21650 | 21600 | 50 |
| 472 | 20250313 | 104600 | 5162177865 | 21600 | 21650 | 21650 | 21550 | 738 |
| 473 | 20250313 | 104500 | 5146202365 | 21550 | 21650 | 21650 | 21550 | 70 |
| 474 | 20250313 | 104400 | 5144691265 | 21550 | 21700 | 21700 | 21550 | 1840 |
| 475 | 20250313 | 104300 | 5104922615 | 21650 | 21650 | 21700 | 21600 | 1468 |
| 476 | 20250313 | 104200 | 5073150765 | 21650 | 21725 | 21750 | 21650 | 3871 |
| 477 | 20250313 | 104100 | 4989149840 | 21700 | 21725 | 21725 | 21700 | 15 |
| 478 | 20250313 | 104000 | 4988824240 | 21700 | 21750 | 21750 | 21650 | 1406 |
| 479 | 20250313 | 103900 | 4958313190 | 21750 | 21700 | 21750 | 21650 | 855 |
| 480 | 20250313 | 103800 | 4939735340 | 21700 | 21700 | 21700 | 21650 | 1683 |
| 481 | 20250313 | 103700 | 4903262140 | 21700 | 21650 | 21700 | 21650 | 714 |
| 482 | 20250313 | 103600 | 4887770090 | 21700 | 21650 | 21700 | 21650 | 1078 |
| 483 | 20250313 | 103500 | 4864415740 | 21650 | 21600 | 21700 | 21550 | 1739 |
| 484 | 20250313 | 103400 | 4826796040 | 21600 | 21550 | 21600 | 21550 | 809 |
| 485 | 20250313 | 103300 | 4809321690 | 21550 | 21600 | 21600 | 21550 | 675 |
| 486 | 20250313 | 103200 | 4794771690 | 21600 | 21600 | 21600 | 21550 | 352 |
| 487 | 20250313 | 103100 | 4787169190 | 21600 | 21650 | 21650 | 21600 | 459 |
| 488 | 20250313 | 103000 | 4777250640 | 21600 | 21600 | 21650 | 21550 | 1047 |
| 489 | 20250313 | 102900 | 4754634390 | 21600 | 21550 | 21600 | 21550 | 402 |
| 490 | 20250313 | 102800 | 4745967990 | 21550 | 21550 | 21600 | 21550 | 1141 |
| 491 | 20250313 | 102700 | 4721378140 | 21550 | 21600 | 21600 | 21550 | 953 |
| 492 | 20250313 | 102600 | 4700835415 | 21600 | 21550 | 21600 | 21550 | 129 |
| 493 | 20250313 | 102500 | 4698049865 | 21550 | 21600 | 21600 | 21550 | 443 |
| 494 | 20250313 | 102400 | 4688486765 | 21550 | 21600 | 21600 | 21550 | 278 |
| 495 | 20250313 | 102300 | 4682482165 | 21600 | 21600 | 21600 | 21600 | 91 |
| 496 | 20250313 | 102200 | 4680516565 | 21600 | 21550 | 21600 | 21550 | 1529 |
| 497 | 20250313 | 102100 | 4647563465 | 21550 | 21500 | 21550 | 21450 | 631 |
| 498 | 20250313 | 102000 | 4633977015 | 21500 | 21450 | 21500 | 21450 | 248 |
| 499 | 20250313 | 101900 | 4628651415 | 21450 | 21500 | 21500 | 21400 | 490 |
| 500 | 20250313 | 101800 | 4618149965 | 21500 | 21500 | 21500 | 21400 | 320 |
| 501 | 20250313 | 101700 | 4611282365 | 21500 | 21550 | 21550 | 21450 | 1060 |
| 502 | 20250313 | 101600 | 4588498015 | 21500 | 21500 | 21550 | 21500 | 1424 |
| 503 | 20250313 | 101500 | 4557873465 | 21500 | 21350 | 21500 | 21350 | 602 |
| 504 | 20250313 | 101400 | 4544979165 | 21350 | 21450 | 21500 | 21350 | 509 |
| 505 | 20250313 | 101300 | 4534091415 | 21500 | 21300 | 21500 | 21200 | 2621 |
| 506 | 20250313 | 101200 | 4478042215 | 21350 | 21300 | 21400 | 21200 | 1878 |
| 507 | 20250313 | 101100 | 4438022215 | 21350 | 21300 | 21400 | 21300 | 2670 |
| 508 | 20250313 | 101000 | 4381031365 | 21350 | 21400 | 21400 | 21300 | 1855 |
| 509 | 20250313 | 100900 | 4341454965 | 21400 | 21500 | 21550 | 21350 | 867 |
| 510 | 20250313 | 100800 | 4322865940 | 21475 | 21500 | 21500 | 21450 | 314 |
| 511 | 20250313 | 100700 | 4316121915 | 21500 | 21550 | 21550 | 21400 | 1035 |
| 512 | 20250313 | 100600 | 4293883540 | 21575 | 21550 | 21600 | 21500 | 1372 |
| 513 | 20250313 | 100500 | 4264308190 | 21550 | 21600 | 21600 | 21550 | 1198 |
| 514 | 20250313 | 100400 | 4238459140 | 21600 | 21550 | 21600 | 21500 | 1038 |
| 515 | 20250313 | 100300 | 4216082890 | 21600 | 21675 | 21750 | 21600 | 3295 |
| 516 | 20250313 | 100200 | 4144734215 | 21650 | 21650 | 21750 | 21600 | 4329 |
| 517 | 20250313 | 100100 | 4050958190 | 21650 | 21600 | 21650 | 21500 | 361 |
| 518 | 20250313 | 100000 | 4043162090 | 21600 | 21600 | 21650 | 21550 | 2662 |
| 519 | 20250313 | 095900 | 3985675940 | 21600 | 21550 | 21600 | 21450 | 2380 |
| 520 | 20250313 | 095800 | 3934382715 | 21500 | 21325 | 21500 | 21300 | 2351 |
| 521 | 20250313 | 095700 | 3884099315 | 21350 | 21300 | 21350 | 21250 | 1363 |
| 522 | 20250313 | 095600 | 3855064365 | 21300 | 21350 | 21350 | 21300 | 473 |
| 523 | 20250313 | 095500 | 3844978015 | 21350 | 21350 | 21400 | 21300 | 1274 |
| 524 | 20250313 | 095400 | 3817784915 | 21350 | 21400 | 21450 | 21200 | 1950 |
| 525 | 20250313 | 095300 | 3776232765 | 21450 | 21500 | 21550 | 21450 | 2034 |
| 526 | 20250313 | 095200 | 3732532715 | 21500 | 21500 | 21550 | 21450 | 1841 |
| 527 | 20250313 | 095100 | 3692946590 | 21400 | 21400 | 21500 | 21250 | 3114 |
| 528 | 20250313 | 095000 | 3626487790 | 21500 | 21450 | 21600 | 20900 | 10648 |
| 529 | 20250313 | 094900 | 3399319290 | 21500 | 21450 | 21500 | 21450 | 6308 |
| 530 | 20250313 | 094800 | 3263720940 | 21500 | 21400 | 21500 | 21350 | 2853 |
| 531 | 20250313 | 094700 | 3202611640 | 21400 | 21450 | 21450 | 21350 | 3418 |
| 532 | 20250313 | 094600 | 3129375590 | 21400 | 21450 | 21450 | 21350 | 3565 |
| 533 | 20250313 | 094500 | 3053158240 | 21450 | 21200 | 21450 | 21200 | 4933 |
| 534 | 20250313 | 094400 | 2947834715 | 21200 | 21250 | 21350 | 21200 | 6474 |
| 535 | 20250313 | 094300 | 2810143515 | 21250 | 21200 | 21350 | 21200 | 4149 |
| 536 | 20250313 | 094200 | 2721839415 | 21150 | 21100 | 21200 | 21100 | 1969 |
| 537 | 20250313 | 094100 | 2680211815 | 21150 | 21300 | 21350 | 21050 | 6673 |
| 538 | 20250313 | 094000 | 2538573465 | 21300 | 21200 | 21300 | 21200 | 4077 |
| 539 | 20250313 | 093900 | 2451840415 | 21200 | 21050 | 21250 | 21050 | 3936 |
| 540 | 20250313 | 093800 | 2368544265 | 21050 | 21100 | 21100 | 21000 | 3110 |
| 541 | 20250313 | 093700 | 2303000165 | 21050 | 20925 | 21100 | 20900 | 6362 |
| 542 | 20250313 | 093600 | 2169424340 | 20950 | 20900 | 20950 | 20900 | 404 |
| 543 | 20250313 | 093500 | 2160961240 | 20950 | 20950 | 21000 | 20950 | 1898 |
| 544 | 20250313 | 093400 | 2121138815 | 21000 | 20900 | 21000 | 20900 | 1851 |
| 545 | 20250313 | 093300 | 2082387665 | 20900 | 20875 | 20950 | 20850 | 1961 |
| 546 | 20250313 | 093200 | 2041414215 | 20900 | 20750 | 20900 | 20700 | 3398 |
| 547 | 20250313 | 093100 | 1970840665 | 20700 | 20800 | 20800 | 20700 | 485 |
| 548 | 20250313 | 093000 | 1960774040 | 20750 | 20800 | 20850 | 20750 | 5649 |
| 549 | 20250313 | 092900 | 1843282190 | 20750 | 20800 | 20850 | 20750 | 646 |
| 550 | 20250313 | 092800 | 1829850940 | 20800 | 20750 | 20850 | 20750 | 1433 |
| 551 | 20250313 | 092700 | 1800089490 | 20750 | 20850 | 20850 | 20750 | 1463 |
| 552 | 20250313 | 092600 | 1769716040 | 20800 | 20700 | 20950 | 20650 | 5594 |
| 553 | 20250313 | 092500 | 1653473690 | 20650 | 20600 | 20650 | 20600 | 1812 |
| 554 | 20250313 | 092400 | 1616057590 | 20650 | 20575 | 20650 | 20550 | 2120 |
| 555 | 20250313 | 092300 | 1572371965 | 20550 | 20600 | 20650 | 20550 | 1608 |
| 556 | 20250313 | 092200 | 1539252915 | 20625 | 20550 | 20650 | 20500 | 413 |
| 557 | 20250313 | 092100 | 1530742815 | 20600 | 20550 | 20650 | 20500 | 445 |
| 558 | 20250313 | 092000 | 1521579965 | 20550 | 20450 | 20550 | 20400 | 2343 |
| 559 | 20250313 | 091900 | 1473561090 | 20450 | 20400 | 20500 | 20325 | 1091 |
| 560 | 20250313 | 091800 | 1451303115 | 20400 | 20400 | 20450 | 20400 | 226 |
| 561 | 20250313 | 091700 | 1446691815 | 20350 | 20200 | 20450 | 20100 | 3730 |
| 562 | 20250313 | 091600 | 1371028415 | 20200 | 20300 | 20400 | 20200 | 1613 |
| 563 | 20250313 | 091500 | 1338306465 | 20300 | 20400 | 20400 | 20300 | 137 |
| 564 | 20250313 | 091400 | 1335524665 | 20400 | 20200 | 20400 | 20200 | 1215 |
| 565 | 20250313 | 091300 | 1310836415 | 20100 | 20525 | 20525 | 20100 | 4556 |
| 566 | 20250313 | 091200 | 1218055490 | 20550 | 20500 | 20600 | 20500 | 1082 |
| 567 | 20250313 | 091100 | 1195815840 | 20550 | 20750 | 20750 | 20550 | 4204 |
| 568 | 20250313 | 091000 | 1109124640 | 20750 | 20550 | 20850 | 20550 | 9170 |
| 569 | 20250313 | 090900 | 919113815 | 20600 | 20500 | 20600 | 20400 | 2823 |
| 570 | 20250313 | 090800 | 861326965 | 20500 | 20500 | 20500 | 20400 | 1584 |
| 571 | 20250313 | 090700 | 828926865 | 20500 | 20600 | 20600 | 20450 | 2508 |
| 572 | 20250313 | 090600 | 777463790 | 20550 | 20600 | 20750 | 20500 | 3664 |
| 573 | 20250313 | 090500 | 701798540 | 20600 | 20600 | 20650 | 20500 | 7170 |
| 574 | 20250313 | 090400 | 554225965 | 20650 | 20550 | 20700 | 20500 | 4061 |
| 575 | 20250313 | 090300 | 470552315 | 20500 | 20250 | 20650 | 20200 | 8771 |
| 576 | 20250313 | 090200 | 291042815 | 20250 | 20300 | 20300 | 20000 | 3683 |
| 577 | 20250313 | 090100 | 216594265 | 20250 | 19890 | 20300 | 19850 | 8227 |
| 578 | 20250313 | 090000 | 51119910 | 19830 | 19950 | 19950 | 19820 | 2572 |