34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 192300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 3 | 20250313 | 192200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20250313 | 192100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20250313 | 192000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20250313 | 191900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20250313 | 191800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20250313 | 191700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20250313 | 191600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20250313 | 191500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20250313 | 191400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20250313 | 191300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20250313 | 191200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20250313 | 191100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20250313 | 191000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20250313 | 190900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20250313 | 190800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20250313 | 190700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20250313 | 190600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20250313 | 190500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20250313 | 190400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20250313 | 190300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20250313 | 190200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20250313 | 190100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20250313 | 190000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20250313 | 185900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20250313 | 185800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20250313 | 185700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20250313 | 185600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20250313 | 185500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20250313 | 185400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20250313 | 185300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 33 | 20250313 | 185200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20250313 | 185100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20250313 | 185000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20250313 | 184900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20250313 | 184800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20250313 | 184700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20250313 | 184600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20250313 | 184500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20250313 | 184400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20250313 | 184300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20250313 | 184200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20250313 | 184100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20250313 | 184000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20250313 | 183900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20250313 | 183800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20250313 | 183700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20250313 | 183600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20250313 | 183500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20250313 | 183400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20250313 | 183300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20250313 | 183200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20250313 | 183100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20250313 | 183000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20250313 | 182900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20250313 | 182800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20250313 | 182700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20250313 | 182600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20250313 | 182500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20250313 | 182400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20250313 | 182300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 63 | 20250313 | 182200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20250313 | 182100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20250313 | 182000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20250313 | 181900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20250313 | 181800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20250313 | 181700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20250313 | 181600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20250313 | 181500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20250313 | 181400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20250313 | 181300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20250313 | 181200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20250313 | 181100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20250313 | 181000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20250313 | 180900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20250313 | 180800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20250313 | 180700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20250313 | 180600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20250313 | 180500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20250313 | 180400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20250313 | 180300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20250313 | 180200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20250313 | 180100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20250313 | 180000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20250313 | 175900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20250313 | 175800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20250313 | 175700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20250313 | 175600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20250313 | 175500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20250313 | 175400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20250313 | 175300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 93 | 20250313 | 175200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20250313 | 175100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20250313 | 175000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20250313 | 174900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20250313 | 174800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20250313 | 174700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20250313 | 174600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20250313 | 174500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20250313 | 174400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20250313 | 174300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20250313 | 174200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20250313 | 174100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20250313 | 174000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20250313 | 173900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20250313 | 173800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20250313 | 173700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20250313 | 173600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20250313 | 173500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20250313 | 173400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20250313 | 173300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20250313 | 173200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20250313 | 173100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20250313 | 173000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20250313 | 172900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20250313 | 172800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20250313 | 172700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20250313 | 172600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20250313 | 172500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20250313 | 172400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20250313 | 172300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 123 | 20250313 | 172200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20250313 | 172100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20250313 | 172000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20250313 | 171900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20250313 | 171800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20250313 | 171700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20250313 | 171600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20250313 | 171500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20250313 | 171400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20250313 | 171300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20250313 | 171200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20250313 | 171100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20250313 | 171000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20250313 | 170900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20250313 | 170800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20250313 | 170700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20250313 | 170600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20250313 | 170500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20250313 | 170400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20250313 | 170300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20250313 | 170200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20250313 | 170100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20250313 | 170000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20250313 | 165900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20250313 | 165800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20250313 | 165700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20250313 | 165600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20250313 | 165500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20250313 | 165400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20250313 | 165300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 153 | 20250313 | 165200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20250313 | 165100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20250313 | 165000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20250313 | 164900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20250313 | 164800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20250313 | 164700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20250313 | 164600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20250313 | 164500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20250313 | 164400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20250313 | 164300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20250313 | 164200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20250313 | 164100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20250313 | 164000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20250313 | 163900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20250313 | 163800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20250313 | 163700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20250313 | 163600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20250313 | 163500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20250313 | 163400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20250313 | 163300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20250313 | 163200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20250313 | 163100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20250313 | 163000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20250313 | 162900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20250313 | 162800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20250313 | 162700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20250313 | 162600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20250313 | 162500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20250313 | 162400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20250313 | 162300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 183 | 20250313 | 162200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250313 | 162100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250313 | 162000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250313 | 161900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20250313 | 161800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250313 | 161700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20250313 | 161600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20250313 | 161500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20250313 | 161400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20250313 | 161300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20250313 | 161200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20250313 | 161100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20250313 | 161000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20250313 | 160900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20250313 | 160800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20250313 | 160700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20250313 | 160600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20250313 | 160500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20250313 | 160400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20250313 | 160300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20250313 | 160200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20250313 | 160100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20250313 | 160000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20250313 | 155900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20250313 | 155800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20250313 | 155700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20250313 | 155600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20250313 | 155500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20250313 | 155400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20250313 | 155300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 213 | 20250313 | 155200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20250313 | 155100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20250313 | 155000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20250313 | 154900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20250313 | 154800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20250313 | 154700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20250313 | 154600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20250313 | 154500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20250313 | 154400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20250313 | 154300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20250313 | 154200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20250313 | 154100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20250313 | 154000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20250313 | 153900 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20250313 | 153800 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20250313 | 153700 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20250313 | 153600 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20250313 | 153500 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20250313 | 153400 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20250313 | 153300 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20250313 | 153200 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20250313 | 153100 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20250313 | 153000 | 18926013625 | 33150 | 33150 | 33150 | 33150 | 66853 |
| 236 | 20250313 | 152900 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 237 | 20250313 | 152800 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 238 | 20250313 | 152700 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 239 | 20250313 | 152600 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 240 | 20250313 | 152500 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 241 | 20250313 | 152400 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 242 | 20250313 | 152300 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 243 | 20250313 | 152200 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 244 | 20250313 | 152100 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 245 | 20250313 | 152000 | 16709836675 | 33250 | 33250 | 33250 | 33250 | 0 |
| 246 | 20250313 | 151900 | 16709836675 | 33250 | 33200 | 33250 | 33200 | 453 |
| 247 | 20250313 | 151800 | 16694787425 | 33200 | 33200 | 33250 | 33200 | 1226 |
| 248 | 20250313 | 151700 | 16654080775 | 33225 | 33200 | 33250 | 33200 | 606 |
| 249 | 20250313 | 151600 | 16633957825 | 33200 | 33150 | 33250 | 33150 | 876 |
| 250 | 20250313 | 151500 | 16604891650 | 33150 | 33150 | 33200 | 33150 | 617 |
| 251 | 20250313 | 151400 | 16584431400 | 33150 | 33250 | 33300 | 33150 | 729 |
| 252 | 20250313 | 151300 | 16560202000 | 33250 | 33150 | 33250 | 33150 | 2849 |
| 253 | 20250313 | 151200 | 16465617700 | 33150 | 33150 | 33200 | 33150 | 1186 |
| 254 | 20250313 | 151100 | 16426262700 | 33150 | 33100 | 33150 | 33100 | 1449 |
| 255 | 20250313 | 151000 | 16378232500 | 33100 | 33100 | 33150 | 33100 | 1020 |
| 256 | 20250313 | 150900 | 16344443950 | 33100 | 33100 | 33150 | 33100 | 1366 |
| 257 | 20250313 | 150800 | 16299227825 | 33100 | 33200 | 33200 | 33100 | 601 |
| 258 | 20250313 | 150700 | 16279325325 | 33200 | 33150 | 33200 | 33150 | 848 |
| 259 | 20250313 | 150600 | 16251210625 | 33150 | 33200 | 33200 | 33150 | 1063 |
| 260 | 20250313 | 150500 | 16215966175 | 33200 | 33150 | 33200 | 33150 | 650 |
| 261 | 20250313 | 150400 | 16194413175 | 33200 | 33150 | 33200 | 33150 | 427 |
| 262 | 20250313 | 150300 | 16180249825 | 33150 | 33200 | 33250 | 33150 | 696 |
| 263 | 20250313 | 150200 | 16157140775 | 33200 | 33250 | 33250 | 33200 | 736 |
| 264 | 20250313 | 150100 | 16132699525 | 33200 | 33200 | 33250 | 33200 | 888 |
| 265 | 20250313 | 150000 | 16103184925 | 33250 | 33200 | 33250 | 33200 | 118 |
| 266 | 20250313 | 145900 | 16099262425 | 33200 | 33250 | 33250 | 33200 | 305 |
| 267 | 20250313 | 145800 | 16089134625 | 33250 | 33250 | 33250 | 33150 | 841 |
| 268 | 20250313 | 145700 | 16061205025 | 33250 | 33200 | 33250 | 33200 | 155 |
| 269 | 20250313 | 145600 | 16056055975 | 33200 | 33200 | 33250 | 33200 | 412 |
| 270 | 20250313 | 145500 | 16042374075 | 33150 | 33200 | 33200 | 33150 | 1623 |
| 271 | 20250313 | 145400 | 15988514625 | 33150 | 33150 | 33150 | 33100 | 1179 |
| 272 | 20250313 | 145300 | 15949430925 | 33100 | 33200 | 33200 | 33100 | 1601 |
| 273 | 20250313 | 145200 | 15896424175 | 33200 | 33150 | 33200 | 33150 | 225 |
| 274 | 20250313 | 145100 | 15888963425 | 33150 | 33150 | 33150 | 33100 | 305 |
| 275 | 20250313 | 145000 | 15878852825 | 33150 | 33200 | 33200 | 33100 | 362 |
| 276 | 20250313 | 144900 | 15866849175 | 33200 | 33150 | 33200 | 33150 | 385 |
| 277 | 20250313 | 144800 | 15854085775 | 33200 | 33150 | 33200 | 33100 | 854 |
| 278 | 20250313 | 144700 | 15825770450 | 33150 | 33150 | 33150 | 33100 | 326 |
| 279 | 20250313 | 144600 | 15814967400 | 33100 | 33150 | 33200 | 33100 | 143 |
| 280 | 20250313 | 144500 | 15810223900 | 33150 | 33150 | 33200 | 33150 | 573 |
| 281 | 20250313 | 144400 | 15791209600 | 33150 | 33150 | 33200 | 33150 | 225 |
| 282 | 20250313 | 144300 | 15783749050 | 33100 | 33150 | 33200 | 33100 | 498 |
| 283 | 20250313 | 144200 | 15767237650 | 33150 | 33100 | 33250 | 33100 | 84 |
| 284 | 20250313 | 144100 | 15764445100 | 33200 | 33200 | 33200 | 33150 | 729 |
| 285 | 20250313 | 144000 | 15740267650 | 33200 | 33100 | 33250 | 33100 | 213 |
| 286 | 20250313 | 143900 | 15733198050 | 33250 | 33150 | 33250 | 33050 | 2196 |
| 287 | 20250313 | 143800 | 15660488450 | 33200 | 33200 | 33200 | 33150 | 475 |
| 288 | 20250313 | 143700 | 15644735450 | 33200 | 33200 | 33200 | 33150 | 316 |
| 289 | 20250313 | 143600 | 15634245750 | 33200 | 33150 | 33250 | 33150 | 376 |
| 290 | 20250313 | 143500 | 15621763050 | 33150 | 33250 | 33250 | 33150 | 659 |
| 291 | 20250313 | 143400 | 15599878300 | 33250 | 33200 | 33250 | 33200 | 251 |
| 292 | 20250313 | 143300 | 15591535700 | 33200 | 33200 | 33250 | 33200 | 241 |
| 293 | 20250313 | 143200 | 15583529425 | 33250 | 33250 | 33250 | 33200 | 597 |
| 294 | 20250313 | 143100 | 15563679525 | 33250 | 33250 | 33250 | 33200 | 186 |
| 295 | 20250313 | 143000 | 15557500275 | 33250 | 33250 | 33250 | 33200 | 135 |
| 296 | 20250313 | 142900 | 15553011675 | 33200 | 33250 | 33250 | 33200 | 216 |
| 297 | 20250313 | 142800 | 15545831675 | 33250 | 33200 | 33250 | 33150 | 472 |
| 298 | 20250313 | 142700 | 15530160975 | 33200 | 33250 | 33250 | 33200 | 149 |
| 299 | 20250313 | 142600 | 15525208875 | 33250 | 33250 | 33300 | 33250 | 292 |
| 300 | 20250313 | 142500 | 15515497375 | 33300 | 33200 | 33300 | 33200 | 73 |
| 301 | 20250313 | 142400 | 15513069975 | 33100 | 33100 | 33200 | 33100 | 463 |
| 302 | 20250313 | 142300 | 15497727025 | 33100 | 33100 | 33150 | 33100 | 214 |
| 303 | 20250313 | 142200 | 15490637075 | 33050 | 33200 | 33200 | 33050 | 2353 |
| 304 | 20250313 | 142100 | 15412757975 | 33100 | 33100 | 33150 | 33100 | 670 |
| 305 | 20250313 | 142000 | 15390569375 | 33125 | 33175 | 33175 | 33100 | 1421 |
| 306 | 20250313 | 141900 | 15343465725 | 33150 | 33150 | 33200 | 33150 | 1208 |
| 307 | 20250313 | 141800 | 15303418025 | 33200 | 33150 | 33200 | 33150 | 287 |
| 308 | 20250313 | 141700 | 15293899325 | 33200 | 33200 | 33200 | 33150 | 363 |
| 309 | 20250313 | 141600 | 15281852450 | 33200 | 33200 | 33250 | 33150 | 542 |
| 310 | 20250313 | 141500 | 15263859575 | 33200 | 33200 | 33250 | 33200 | 698 |
| 311 | 20250313 | 141400 | 15240655825 | 33250 | 33150 | 33250 | 33150 | 181 |
| 312 | 20250313 | 141300 | 15234645875 | 33200 | 33200 | 33200 | 33150 | 173 |
| 313 | 20250313 | 141200 | 15228904625 | 33200 | 33200 | 33250 | 33200 | 98 |
| 314 | 20250313 | 141100 | 15225650025 | 33200 | 33150 | 33250 | 33150 | 679 |
| 315 | 20250313 | 141000 | 15203106325 | 33200 | 33200 | 33200 | 33150 | 269 |
| 316 | 20250313 | 140900 | 15194183100 | 33200 | 33200 | 33200 | 33150 | 731 |
| 317 | 20250313 | 140800 | 15169920550 | 33250 | 33250 | 33250 | 33150 | 903 |
| 318 | 20250313 | 140700 | 15139939100 | 33250 | 33150 | 33250 | 33150 | 1206 |
| 319 | 20250313 | 140600 | 15099954600 | 33150 | 33200 | 33250 | 33150 | 3453 |
| 320 | 20250313 | 140500 | 14985460800 | 33200 | 33250 | 33300 | 33200 | 5247 |
| 321 | 20250313 | 140400 | 14811197600 | 33300 | 33250 | 33300 | 33250 | 232 |
| 322 | 20250313 | 140300 | 14803479850 | 33300 | 33300 | 33300 | 33250 | 890 |
| 323 | 20250313 | 140200 | 14773867850 | 33300 | 33300 | 33325 | 33250 | 864 |
| 324 | 20250313 | 140100 | 14745123475 | 33300 | 33300 | 33300 | 33250 | 457 |
| 325 | 20250313 | 140000 | 14729921375 | 33250 | 33300 | 33350 | 33250 | 238 |
| 326 | 20250313 | 135900 | 14721997725 | 33300 | 33350 | 33350 | 33250 | 659 |
| 327 | 20250313 | 135800 | 14700051275 | 33350 | 33350 | 33350 | 33300 | 265 |
| 328 | 20250313 | 135700 | 14691223075 | 33350 | 33350 | 33350 | 33300 | 102 |
| 329 | 20250313 | 135600 | 14687823925 | 33300 | 33300 | 33350 | 33300 | 341 |
| 330 | 20250313 | 135500 | 14676465625 | 33300 | 33400 | 33400 | 33300 | 722 |
| 331 | 20250313 | 135400 | 14652416875 | 33400 | 33350 | 33400 | 33300 | 97 |
| 332 | 20250313 | 135300 | 14649182225 | 33350 | 33400 | 33400 | 33350 | 147 |
| 333 | 20250313 | 135200 | 14644273525 | 33400 | 33300 | 33400 | 33300 | 994 |
| 334 | 20250313 | 135100 | 14611152825 | 33350 | 33400 | 33400 | 33350 | 234 |
| 335 | 20250313 | 135000 | 14603340375 | 33400 | 33350 | 33400 | 33350 | 444 |
| 336 | 20250313 | 134900 | 14588517425 | 33300 | 33400 | 33400 | 33300 | 527 |
| 337 | 20250313 | 134800 | 14570961375 | 33350 | 33300 | 33350 | 33300 | 57 |
| 338 | 20250313 | 134700 | 14569060475 | 33300 | 33350 | 33350 | 33300 | 434 |
| 339 | 20250313 | 134600 | 14554590075 | 33300 | 33350 | 33350 | 33250 | 154 |
| 340 | 20250313 | 134500 | 14549464475 | 33350 | 33300 | 33350 | 33250 | 1261 |
| 341 | 20250313 | 134400 | 14507498625 | 33300 | 33300 | 33350 | 33250 | 340 |
| 342 | 20250313 | 134300 | 14496177975 | 33350 | 33300 | 33350 | 33250 | 299 |
| 343 | 20250313 | 134200 | 14486229425 | 33300 | 33300 | 33350 | 33250 | 911 |
| 344 | 20250313 | 134100 | 14455910275 | 33300 | 33300 | 33300 | 33250 | 457 |
| 345 | 20250313 | 134000 | 14440697975 | 33300 | 33350 | 33400 | 33300 | 2429 |
| 346 | 20250313 | 133900 | 14359747375 | 33350 | 33350 | 33375 | 33350 | 522 |
| 347 | 20250313 | 133800 | 14342337800 | 33350 | 33325 | 33375 | 33300 | 633 |
| 348 | 20250313 | 133700 | 14321227750 | 33350 | 33400 | 33400 | 33350 | 297 |
| 349 | 20250313 | 133600 | 14311319300 | 33400 | 33300 | 33400 | 33300 | 240 |
| 350 | 20250313 | 133500 | 14303306450 | 33350 | 33350 | 33350 | 33300 | 1438 |
| 351 | 20250313 | 133400 | 14255375750 | 33350 | 33400 | 33400 | 33300 | 1411 |
| 352 | 20250313 | 133300 | 14208315800 | 33400 | 33400 | 33400 | 33350 | 467 |
| 353 | 20250313 | 133200 | 14192729100 | 33400 | 33450 | 33500 | 33350 | 489 |
| 354 | 20250313 | 133100 | 14176390150 | 33400 | 33450 | 33500 | 33400 | 1922 |
| 355 | 20250313 | 133000 | 14112146150 | 33450 | 33500 | 33500 | 33450 | 100 |
| 356 | 20250313 | 132900 | 14108799550 | 33500 | 33550 | 33550 | 33450 | 1209 |
| 357 | 20250313 | 132800 | 14068326300 | 33550 | 33500 | 33550 | 33500 | 188 |
| 358 | 20250313 | 132700 | 14062022600 | 33550 | 33550 | 33550 | 33500 | 142 |
| 359 | 20250313 | 132600 | 14057259250 | 33500 | 33550 | 33550 | 33500 | 1067 |
| 360 | 20250313 | 132500 | 14021511400 | 33550 | 33550 | 33550 | 33550 | 130 |
| 361 | 20250313 | 132400 | 14017149900 | 33550 | 33500 | 33550 | 33500 | 342 |
| 362 | 20250313 | 132300 | 14005682000 | 33550 | 33550 | 33550 | 33500 | 179 |
| 363 | 20250313 | 132200 | 13999679875 | 33500 | 33550 | 33550 | 33500 | 186 |
| 364 | 20250313 | 132100 | 13993443025 | 33500 | 33500 | 33550 | 33500 | 673 |
| 365 | 20250313 | 132000 | 13970879125 | 33500 | 33600 | 33600 | 33500 | 216 |
| 366 | 20250313 | 131900 | 13963631625 | 33550 | 33550 | 33600 | 33550 | 258 |
| 367 | 20250313 | 131800 | 13954972675 | 33550 | 33550 | 33600 | 33550 | 192 |
| 368 | 20250313 | 131700 | 13948529100 | 33550 | 33600 | 33600 | 33550 | 533 |
| 369 | 20250313 | 131600 | 13930636800 | 33600 | 33600 | 33600 | 33500 | 331 |
| 370 | 20250313 | 131500 | 13919524600 | 33600 | 33550 | 33600 | 33500 | 1866 |
| 371 | 20250313 | 131400 | 13856932350 | 33600 | 33600 | 33600 | 33550 | 161 |
| 372 | 20250313 | 131300 | 13851522800 | 33600 | 33600 | 33600 | 33550 | 588 |
| 373 | 20250313 | 131200 | 13831787900 | 33550 | 33550 | 33600 | 33550 | 217 |
| 374 | 20250313 | 131100 | 13824506450 | 33550 | 33600 | 33600 | 33550 | 801 |
| 375 | 20250313 | 131000 | 13797625400 | 33600 | 33550 | 33600 | 33550 | 89 |
| 376 | 20250313 | 130900 | 13794637400 | 33550 | 33600 | 33600 | 33550 | 275 |
| 377 | 20250313 | 130800 | 13785402650 | 33550 | 33600 | 33600 | 33550 | 251 |
| 378 | 20250313 | 130700 | 13776975800 | 33550 | 33550 | 33550 | 33500 | 524 |
| 379 | 20250313 | 130600 | 13759395750 | 33550 | 33550 | 33550 | 33500 | 129 |
| 380 | 20250313 | 130500 | 13755067950 | 33550 | 33550 | 33550 | 33550 | 170 |
| 381 | 20250313 | 130400 | 13749364450 | 33500 | 33600 | 33600 | 33500 | 787 |
| 382 | 20250313 | 130300 | 13722953700 | 33600 | 33600 | 33600 | 33550 | 154 |
| 383 | 20250313 | 130200 | 13717779350 | 33600 | 33650 | 33700 | 33550 | 355 |
| 384 | 20250313 | 130100 | 13705849500 | 33650 | 33650 | 33650 | 33650 | 94 |
| 385 | 20250313 | 130000 | 13702686400 | 33650 | 33700 | 33700 | 33650 | 189 |
| 386 | 20250313 | 125900 | 13696319550 | 33700 | 33750 | 33750 | 33700 | 516 |
| 387 | 20250313 | 125800 | 13678905750 | 33750 | 33650 | 33750 | 33600 | 372 |
| 388 | 20250313 | 125700 | 13666358850 | 33650 | 33750 | 33750 | 33600 | 699 |
| 389 | 20250313 | 125600 | 13642806150 | 33750 | 33750 | 33800 | 33750 | 1171 |
| 390 | 20250313 | 125500 | 13603278900 | 33800 | 33700 | 33800 | 33700 | 1738 |
| 391 | 20250313 | 125400 | 13544583400 | 33700 | 33600 | 33700 | 33550 | 3551 |
| 392 | 20250313 | 125300 | 13425198425 | 33600 | 33600 | 33600 | 33550 | 115 |
| 393 | 20250313 | 125200 | 13421338325 | 33600 | 33550 | 33600 | 33500 | 3448 |
| 394 | 20250313 | 125100 | 13305703175 | 33500 | 33550 | 33600 | 33500 | 191 |
| 395 | 20250313 | 125000 | 13299296225 | 33600 | 33550 | 33600 | 33500 | 701 |
| 396 | 20250313 | 124900 | 13275780925 | 33550 | 33600 | 33600 | 33550 | 424 |
| 397 | 20250313 | 124800 | 13261550875 | 33600 | 33550 | 33600 | 33550 | 588 |
| 398 | 20250313 | 124700 | 13241818925 | 33550 | 33550 | 33600 | 33550 | 449 |
| 399 | 20250313 | 124600 | 13226751925 | 33600 | 33600 | 33600 | 33550 | 225 |
| 400 | 20250313 | 124500 | 13219198400 | 33600 | 33600 | 33600 | 33550 | 2849 |
| 401 | 20250313 | 124400 | 13123539200 | 33600 | 33650 | 33650 | 33600 | 260 |
| 402 | 20250313 | 124300 | 13114792950 | 33600 | 33650 | 33650 | 33600 | 112 |
| 403 | 20250313 | 124200 | 13111026900 | 33650 | 33650 | 33650 | 33600 | 218 |
| 404 | 20250313 | 124100 | 13103696000 | 33650 | 33650 | 33650 | 33650 | 17 |
| 405 | 20250313 | 124000 | 13103123950 | 33650 | 33600 | 33650 | 33600 | 91 |
| 406 | 20250313 | 123900 | 13100062300 | 33600 | 33600 | 33650 | 33600 | 828 |
| 407 | 20250313 | 123800 | 13072220000 | 33600 | 33600 | 33650 | 33600 | 204 |
| 408 | 20250313 | 123700 | 13065358800 | 33600 | 33650 | 33700 | 33600 | 1367 |
| 409 | 20250313 | 123600 | 13019380750 | 33650 | 33700 | 33700 | 33650 | 130 |
| 410 | 20250313 | 123500 | 13015000300 | 33650 | 33700 | 33700 | 33650 | 74 |
| 411 | 20250313 | 123400 | 13012509000 | 33750 | 33700 | 33750 | 33700 | 114 |
| 412 | 20250313 | 123300 | 13008662300 | 33750 | 33700 | 33750 | 33700 | 98 |
| 413 | 20250313 | 123200 | 13005358700 | 33650 | 33700 | 33700 | 33650 | 100 |
| 414 | 20250313 | 123100 | 13001990950 | 33650 | 33700 | 33700 | 33650 | 961 |
| 415 | 20250313 | 123000 | 12969611250 | 33700 | 33700 | 33700 | 33700 | 158 |
| 416 | 20250313 | 122900 | 12964286650 | 33700 | 33700 | 33700 | 33650 | 132 |
| 417 | 20250313 | 122800 | 12959838750 | 33700 | 33650 | 33750 | 33650 | 325 |
| 418 | 20250313 | 122700 | 12948897500 | 33750 | 33700 | 33750 | 33700 | 77 |
| 419 | 20250313 | 122600 | 12946300750 | 33700 | 33750 | 33750 | 33700 | 169 |
| 420 | 20250313 | 122500 | 12940602350 | 33750 | 33650 | 33750 | 33650 | 58 |
| 421 | 20250313 | 122400 | 12938645000 | 33750 | 33750 | 33750 | 33650 | 590 |
| 422 | 20250313 | 122300 | 12918766600 | 33750 | 33750 | 33750 | 33700 | 33 |
| 423 | 20250313 | 122200 | 12917652900 | 33700 | 33750 | 33750 | 33700 | 165 |
| 424 | 20250313 | 122100 | 12912087150 | 33750 | 33700 | 33750 | 33700 | 144 |
| 425 | 20250313 | 122000 | 12907230500 | 33700 | 33700 | 33700 | 33700 | 303 |
| 426 | 20250313 | 121900 | 12897019400 | 33700 | 33700 | 33700 | 33700 | 32 |
| 427 | 20250313 | 121800 | 12895941000 | 33700 | 33650 | 33700 | 33650 | 117 |
| 428 | 20250313 | 121700 | 12891998700 | 33700 | 33650 | 33700 | 33650 | 243 |
| 429 | 20250313 | 121600 | 12883820750 | 33650 | 33650 | 33700 | 33650 | 428 |
| 430 | 20250313 | 121500 | 12869417750 | 33600 | 33650 | 33650 | 33600 | 307 |
| 431 | 20250313 | 121400 | 12859099400 | 33600 | 33650 | 33700 | 33600 | 1533 |
| 432 | 20250313 | 121300 | 12807547950 | 33650 | 33650 | 33700 | 33650 | 1455 |
| 433 | 20250313 | 121200 | 12758569300 | 33700 | 33700 | 33750 | 33650 | 4851 |
| 434 | 20250313 | 121100 | 12595103500 | 33700 | 33700 | 33750 | 33700 | 401 |
| 435 | 20250313 | 121000 | 12581587300 | 33750 | 33750 | 33750 | 33750 | 302 |
| 436 | 20250313 | 120900 | 12571394800 | 33750 | 33800 | 33800 | 33700 | 544 |
| 437 | 20250313 | 120800 | 12553032900 | 33800 | 33750 | 33800 | 33700 | 1945 |
| 438 | 20250313 | 120700 | 12487393150 | 33800 | 33800 | 33800 | 33750 | 340 |
| 439 | 20250313 | 120600 | 12475910075 | 33800 | 33750 | 33800 | 33750 | 609 |
| 440 | 20250313 | 120500 | 12455348525 | 33800 | 33800 | 33800 | 33775 | 198 |
| 441 | 20250313 | 120400 | 12448656275 | 33800 | 33750 | 33800 | 33750 | 218 |
| 442 | 20250313 | 120300 | 12441293775 | 33750 | 33800 | 33800 | 33750 | 150 |
| 443 | 20250313 | 120200 | 12436228775 | 33800 | 33800 | 33800 | 33800 | 142 |
| 444 | 20250313 | 120100 | 12431429175 | 33800 | 33800 | 33800 | 33800 | 21 |
| 445 | 20250313 | 120000 | 12430719375 | 33750 | 33800 | 33800 | 33750 | 235 |
| 446 | 20250313 | 115900 | 12422784525 | 33800 | 33750 | 33800 | 33700 | 2312 |
| 447 | 20250313 | 115800 | 12344747375 | 33750 | 33700 | 33750 | 33700 | 296 |
| 448 | 20250313 | 115700 | 12334760125 | 33700 | 33700 | 33700 | 33700 | 26 |
| 449 | 20250313 | 115600 | 12333883925 | 33700 | 33750 | 33750 | 33700 | 467 |
| 450 | 20250313 | 115500 | 12318122725 | 33750 | 33750 | 33800 | 33750 | 1224 |
| 451 | 20250313 | 115400 | 12276811325 | 33800 | 33750 | 33800 | 33750 | 257 |
| 452 | 20250313 | 115300 | 12268127125 | 33800 | 33750 | 33800 | 33750 | 118 |
| 453 | 20250313 | 115200 | 12264141725 | 33750 | 33800 | 33800 | 33750 | 562 |
| 454 | 20250313 | 115100 | 12245166525 | 33750 | 33750 | 33800 | 33750 | 646 |
| 455 | 20250313 | 115000 | 12223362275 | 33750 | 33800 | 33800 | 33750 | 164 |
| 456 | 20250313 | 114900 | 12217820575 | 33800 | 33750 | 33800 | 33750 | 58 |
| 457 | 20250313 | 114800 | 12215860675 | 33750 | 33800 | 33800 | 33750 | 241 |
| 458 | 20250313 | 114700 | 12207719275 | 33800 | 33750 | 33800 | 33750 | 135 |
| 459 | 20250313 | 114600 | 12203156375 | 33750 | 33800 | 33800 | 33750 | 537 |
| 460 | 20250313 | 114500 | 12185026750 | 33750 | 33800 | 33800 | 33750 | 245 |
| 461 | 20250313 | 114400 | 12176745850 | 33800 | 33800 | 33800 | 33800 | 1407 |
| 462 | 20250313 | 114300 | 12129189250 | 33800 | 33800 | 33800 | 33750 | 275 |
| 463 | 20250313 | 114200 | 12119904700 | 33800 | 33800 | 33800 | 33800 | 279 |
| 464 | 20250313 | 114100 | 12110474500 | 33750 | 33750 | 33775 | 33750 | 254 |
| 465 | 20250313 | 114000 | 12101900750 | 33800 | 33750 | 33800 | 33750 | 1403 |
| 466 | 20250313 | 113900 | 12054546200 | 33750 | 33750 | 33775 | 33750 | 61 |
| 467 | 20250313 | 113800 | 12052486950 | 33750 | 33800 | 33800 | 33750 | 312 |
| 468 | 20250313 | 113700 | 12041952200 | 33750 | 33750 | 33750 | 33750 | 100 |
| 469 | 20250313 | 113600 | 12038577200 | 33800 | 33750 | 33800 | 33750 | 181 |
| 470 | 20250313 | 113500 | 12032463000 | 33800 | 33750 | 33800 | 33750 | 41 |
| 471 | 20250313 | 113400 | 12031077800 | 33750 | 33750 | 33750 | 33750 | 70 |
| 472 | 20250313 | 113300 | 12028715300 | 33800 | 33800 | 33850 | 33800 | 5292 |
| 473 | 20250313 | 113200 | 11849843150 | 33850 | 33800 | 33850 | 33800 | 193 |
| 474 | 20250313 | 113100 | 11843315100 | 33850 | 33850 | 33850 | 33800 | 516 |
| 475 | 20250313 | 113000 | 11825853175 | 33850 | 33850 | 33850 | 33850 | 268 |
| 476 | 20250313 | 112900 | 11816781375 | 33850 | 33850 | 33850 | 33800 | 405 |
| 477 | 20250313 | 112800 | 11803072175 | 33850 | 33850 | 33850 | 33800 | 186 |
| 478 | 20250313 | 112700 | 11796778775 | 33850 | 33800 | 33850 | 33800 | 248 |
| 479 | 20250313 | 112600 | 11788384975 | 33850 | 33850 | 33850 | 33800 | 193 |
| 480 | 20250313 | 112500 | 11781858400 | 33850 | 33800 | 33850 | 33800 | 200 |
| 481 | 20250313 | 112400 | 11775088900 | 33800 | 33850 | 33850 | 33800 | 59 |
| 482 | 20250313 | 112300 | 11773091800 | 33850 | 33850 | 33850 | 33850 | 311 |
| 483 | 20250313 | 112200 | 11762564450 | 33850 | 33800 | 33850 | 33800 | 143 |
| 484 | 20250313 | 112100 | 11757729150 | 33850 | 33800 | 33850 | 33800 | 472 |
| 485 | 20250313 | 112000 | 11741770350 | 33800 | 33800 | 33800 | 33800 | 220 |
| 486 | 20250313 | 111900 | 11734334350 | 33850 | 33750 | 33850 | 33750 | 466 |
| 487 | 20250313 | 111800 | 11718581400 | 33750 | 33800 | 33850 | 33750 | 838 |
| 488 | 20250313 | 111700 | 11690272550 | 33800 | 33800 | 33800 | 33800 | 183 |
| 489 | 20250313 | 111600 | 11684087150 | 33800 | 33800 | 33850 | 33800 | 151 |
| 490 | 20250313 | 111500 | 11678982300 | 33800 | 33800 | 33875 | 33800 | 1868 |
| 491 | 20250313 | 111400 | 11615840225 | 33900 | 33900 | 33900 | 33900 | 27 |
| 492 | 20250313 | 111300 | 11614924925 | 33850 | 33800 | 33850 | 33750 | 750 |
| 493 | 20250313 | 111200 | 11589580025 | 33800 | 33800 | 33800 | 33800 | 213 |
| 494 | 20250313 | 111100 | 11582380625 | 33800 | 33800 | 33800 | 33800 | 78 |
| 495 | 20250313 | 111000 | 11579744225 | 33800 | 33800 | 33800 | 33800 | 1023 |
| 496 | 20250313 | 110900 | 11545166825 | 33800 | 33800 | 33850 | 33800 | 1336 |
| 497 | 20250313 | 110800 | 11499956400 | 33825 | 33800 | 33825 | 33800 | 37 |
| 498 | 20250313 | 110700 | 11498705625 | 33825 | 33850 | 33850 | 33800 | 878 |
| 499 | 20250313 | 110600 | 11469021775 | 33850 | 33850 | 33850 | 33850 | 190 |
| 500 | 20250313 | 110500 | 11462590275 | 33850 | 33800 | 33850 | 33800 | 97 |
| 501 | 20250313 | 110400 | 11459307675 | 33800 | 33800 | 33800 | 33750 | 2373 |
| 502 | 20250313 | 110300 | 11379124975 | 33800 | 33750 | 33800 | 33750 | 99 |
| 503 | 20250313 | 110200 | 11375781975 | 33800 | 33800 | 33800 | 33800 | 55 |
| 504 | 20250313 | 110100 | 11373922975 | 33800 | 33800 | 33850 | 33800 | 573 |
| 505 | 20250313 | 110000 | 11354552875 | 33800 | 33800 | 33800 | 33800 | 341 |
| 506 | 20250313 | 105900 | 11343027075 | 33800 | 33800 | 33800 | 33750 | 150 |
| 507 | 20250313 | 105800 | 11337958075 | 33800 | 33800 | 33900 | 33750 | 312 |
| 508 | 20250313 | 105700 | 11327418000 | 33800 | 33800 | 33850 | 33750 | 472 |
| 509 | 20250313 | 105600 | 11311461700 | 33850 | 33850 | 33850 | 33750 | 235 |
| 510 | 20250313 | 105500 | 11303519050 | 33800 | 33800 | 33850 | 33800 | 1289 |
| 511 | 20250313 | 105400 | 11259943350 | 33800 | 33750 | 33800 | 33750 | 301 |
| 512 | 20250313 | 105300 | 11249784550 | 33750 | 33750 | 33750 | 33700 | 589 |
| 513 | 20250313 | 105200 | 11229921025 | 33725 | 33750 | 33750 | 33725 | 40 |
| 514 | 20250313 | 105100 | 11228571275 | 33750 | 33750 | 33800 | 33750 | 943 |
| 515 | 20250313 | 105000 | 11196741175 | 33750 | 33750 | 33800 | 33750 | 235 |
| 516 | 20250313 | 104900 | 11188809175 | 33750 | 33750 | 33800 | 33750 | 854 |
| 517 | 20250313 | 104800 | 11159983575 | 33750 | 33750 | 33800 | 33750 | 125 |
| 518 | 20250313 | 104700 | 11155759175 | 33800 | 33750 | 33800 | 33750 | 312 |
| 519 | 20250313 | 104600 | 11145225525 | 33750 | 33750 | 33800 | 33700 | 1836 |
| 520 | 20250313 | 104500 | 11083259625 | 33750 | 33750 | 33800 | 33750 | 808 |
| 521 | 20250313 | 104400 | 11055986775 | 33750 | 33800 | 33850 | 33750 | 3149 |
| 522 | 20250313 | 104300 | 10949648125 | 33800 | 33850 | 33850 | 33800 | 193 |
| 523 | 20250313 | 104200 | 10943120075 | 33850 | 33800 | 33850 | 33800 | 279 |
| 524 | 20250313 | 104100 | 10933676975 | 33850 | 33900 | 33900 | 33850 | 439 |
| 525 | 20250313 | 104000 | 10918811875 | 33900 | 33800 | 33900 | 33800 | 510 |
| 526 | 20250313 | 103900 | 10901563975 | 33800 | 33900 | 33900 | 33800 | 610 |
| 527 | 20250313 | 103800 | 10880916275 | 33900 | 33900 | 33950 | 33900 | 368 |
| 528 | 20250313 | 103700 | 10868441025 | 33900 | 33950 | 33950 | 33900 | 331 |
| 529 | 20250313 | 103600 | 10857204975 | 33950 | 33950 | 33950 | 33900 | 43 |
| 530 | 20250313 | 103500 | 10855745850 | 33950 | 33950 | 33950 | 33950 | 173 |
| 531 | 20250313 | 103400 | 10849872500 | 33900 | 33950 | 33950 | 33900 | 223 |
| 532 | 20250313 | 103300 | 10842312650 | 33850 | 33900 | 33950 | 33850 | 1241 |
| 533 | 20250313 | 103200 | 10800288425 | 33850 | 33900 | 33950 | 33850 | 346 |
| 534 | 20250313 | 103100 | 10788558825 | 33900 | 33900 | 33950 | 33850 | 745 |
| 535 | 20250313 | 103000 | 10763302275 | 33900 | 33950 | 33950 | 33900 | 407 |
| 536 | 20250313 | 102900 | 10749491925 | 33950 | 33950 | 33950 | 33900 | 336 |
| 537 | 20250313 | 102800 | 10738090425 | 33950 | 33900 | 33950 | 33900 | 69 |
| 538 | 20250313 | 102700 | 10735750775 | 33800 | 33850 | 33850 | 33800 | 708 |
| 539 | 20250313 | 102600 | 10711808775 | 33900 | 33950 | 33950 | 33850 | 262 |
| 540 | 20250313 | 102500 | 10702926225 | 33950 | 33850 | 33950 | 33800 | 294 |
| 541 | 20250313 | 102400 | 10692968275 | 33850 | 33800 | 33850 | 33800 | 422 |
| 542 | 20250313 | 102300 | 10678694925 | 33800 | 33950 | 34000 | 33800 | 3452 |
| 543 | 20250313 | 102200 | 10561769725 | 33950 | 34000 | 34000 | 33900 | 1552 |
| 544 | 20250313 | 102100 | 10509080725 | 34000 | 34050 | 34050 | 33950 | 1809 |
| 545 | 20250313 | 102000 | 10447557600 | 34050 | 34200 | 34200 | 34050 | 5372 |
| 546 | 20250313 | 101900 | 10264312600 | 34200 | 34150 | 34250 | 34150 | 2022 |
| 547 | 20250313 | 101800 | 10195190800 | 34150 | 34150 | 34200 | 34150 | 1399 |
| 548 | 20250313 | 101700 | 10147388700 | 34150 | 34150 | 34200 | 34100 | 1052 |
| 549 | 20250313 | 101600 | 10111461200 | 34150 | 34250 | 34250 | 34100 | 3035 |
| 550 | 20250313 | 101500 | 10007700650 | 34200 | 34200 | 34250 | 34150 | 1220 |
| 551 | 20250313 | 101400 | 9965970350 | 34200 | 34200 | 34250 | 34150 | 835 |
| 552 | 20250313 | 101300 | 9937408000 | 34200 | 34150 | 34200 | 34150 | 1382 |
| 553 | 20250313 | 101200 | 9890153850 | 34200 | 34150 | 34200 | 34150 | 1337 |
| 554 | 20250313 | 101100 | 9844434850 | 34150 | 34150 | 34200 | 34150 | 974 |
| 555 | 20250313 | 101000 | 9811151300 | 34150 | 34150 | 34200 | 34100 | 1227 |
| 556 | 20250313 | 100900 | 9769206850 | 34150 | 34250 | 34250 | 34150 | 3186 |
| 557 | 20250313 | 100800 | 9660328675 | 34200 | 34225 | 34250 | 34200 | 2762 |
| 558 | 20250313 | 100700 | 9565815550 | 34200 | 34200 | 34250 | 34150 | 1358 |
| 559 | 20250313 | 100600 | 9519351300 | 34200 | 34150 | 34200 | 34150 | 1257 |
| 560 | 20250313 | 100500 | 9476391600 | 34200 | 34100 | 34200 | 34100 | 2294 |
| 561 | 20250313 | 100400 | 9398099550 | 34100 | 34150 | 34150 | 34100 | 2028 |
| 562 | 20250313 | 100300 | 9328911250 | 34150 | 34350 | 34350 | 34100 | 7342 |
| 563 | 20250313 | 100200 | 9077795075 | 34350 | 34350 | 34350 | 34250 | 6082 |
| 564 | 20250313 | 100100 | 8868969725 | 34350 | 34300 | 34350 | 34250 | 5654 |
| 565 | 20250313 | 100000 | 8674937675 | 34300 | 34200 | 34300 | 34150 | 8315 |
| 566 | 20250313 | 095900 | 8390456175 | 34200 | 34250 | 34250 | 34150 | 4675 |
| 567 | 20250313 | 095800 | 8230513675 | 34200 | 34250 | 34250 | 34150 | 6204 |
| 568 | 20250313 | 095700 | 8018141975 | 34250 | 34100 | 34250 | 34050 | 17732 |
| 569 | 20250313 | 095600 | 7412524175 | 34000 | 34000 | 34100 | 34000 | 3394 |
| 570 | 20250313 | 095500 | 7296970950 | 34000 | 34050 | 34100 | 34000 | 4020 |
| 571 | 20250313 | 095400 | 7160049600 | 34050 | 34000 | 34050 | 34000 | 8566 |
| 572 | 20250313 | 095300 | 6868622025 | 34000 | 33900 | 34000 | 33900 | 4483 |
| 573 | 20250313 | 095200 | 6716418475 | 33900 | 33900 | 33900 | 33850 | 2300 |
| 574 | 20250313 | 095100 | 6638473725 | 33900 | 33900 | 33900 | 33800 | 1521 |
| 575 | 20250313 | 095000 | 6586955125 | 33900 | 33775 | 33900 | 33775 | 7244 |
| 576 | 20250313 | 094900 | 6341974600 | 33750 | 33800 | 33800 | 33750 | 550 |
| 577 | 20250313 | 094800 | 6323398150 | 33750 | 33750 | 33800 | 33750 | 1785 |
| 578 | 20250313 | 094700 | 6263081550 | 33800 | 33750 | 33800 | 33750 | 1109 |
| 579 | 20250313 | 094600 | 6225637025 | 33725 | 33800 | 33800 | 33725 | 1391 |
| 580 | 20250313 | 094500 | 6178665975 | 33800 | 33800 | 33800 | 33750 | 492 |
| 581 | 20250313 | 094400 | 6162046375 | 33800 | 33750 | 33800 | 33700 | 1285 |
| 582 | 20250313 | 094300 | 6118697825 | 33700 | 33750 | 33750 | 33650 | 341 |
| 583 | 20250313 | 094200 | 6107197725 | 33750 | 33700 | 33750 | 33650 | 898 |
| 584 | 20250313 | 094100 | 6076930750 | 33650 | 33650 | 33650 | 33600 | 596 |
| 585 | 20250313 | 094000 | 6056876550 | 33650 | 33700 | 33750 | 33650 | 1025 |
| 586 | 20250313 | 093900 | 6022331350 | 33700 | 33700 | 33750 | 33600 | 1087 |
| 587 | 20250313 | 093800 | 5985705150 | 33750 | 33750 | 33800 | 33700 | 1109 |
| 588 | 20250313 | 093700 | 5948275525 | 33750 | 33700 | 33750 | 33650 | 1054 |
| 589 | 20250313 | 093600 | 5912740775 | 33700 | 33650 | 33750 | 33650 | 744 |
| 590 | 20250313 | 093500 | 5887672525 | 33750 | 33550 | 33750 | 33550 | 1939 |
| 591 | 20250313 | 093400 | 5822411325 | 33550 | 33450 | 33600 | 33450 | 1865 |
| 592 | 20250313 | 093300 | 5759880975 | 33450 | 33500 | 33500 | 33450 | 1638 |
| 593 | 20250313 | 093200 | 5705045875 | 33550 | 33500 | 33550 | 33500 | 1813 |
| 594 | 20250313 | 093100 | 5644265175 | 33500 | 33600 | 33600 | 33500 | 1516 |
| 595 | 20250313 | 093000 | 5593426625 | 33600 | 33550 | 33600 | 33500 | 4691 |
| 596 | 20250313 | 092900 | 5436123525 | 33500 | 33600 | 33600 | 33500 | 2183 |
| 597 | 20250313 | 092800 | 5362877875 | 33600 | 33650 | 33700 | 33550 | 2066 |
| 598 | 20250313 | 092700 | 5293450000 | 33650 | 33800 | 33800 | 33600 | 2917 |
| 599 | 20250313 | 092600 | 5195165100 | 33800 | 33750 | 33850 | 33700 | 1089 |
| 600 | 20250313 | 092500 | 5158366400 | 33750 | 33750 | 33850 | 33700 | 3294 |
| 601 | 20250313 | 092400 | 5047080600 | 33850 | 33750 | 33850 | 33700 | 2514 |
| 602 | 20250313 | 092300 | 4962173050 | 33800 | 33650 | 33800 | 33650 | 2171 |
| 603 | 20250313 | 092200 | 4889012350 | 33650 | 33550 | 33650 | 33550 | 2171 |
| 604 | 20250313 | 092100 | 4816035500 | 33600 | 33650 | 33650 | 33550 | 1925 |
| 605 | 20250313 | 092000 | 4751312450 | 33600 | 33550 | 33650 | 33550 | 1124 |
| 606 | 20250313 | 091900 | 4713541050 | 33550 | 33625 | 33625 | 33550 | 602 |
| 607 | 20250313 | 091800 | 4693323225 | 33650 | 33500 | 33650 | 33500 | 1962 |
| 608 | 20250313 | 091700 | 4627475825 | 33500 | 33600 | 33600 | 33500 | 1694 |
| 609 | 20250313 | 091600 | 4570628925 | 33650 | 33550 | 33650 | 33550 | 887 |
| 610 | 20250313 | 091500 | 4540840825 | 33600 | 33750 | 33750 | 33550 | 2215 |
| 611 | 20250313 | 091400 | 4466416025 | 33750 | 33650 | 33750 | 33500 | 1475 |
| 612 | 20250313 | 091300 | 4416821375 | 33650 | 33550 | 33650 | 33450 | 4019 |
| 613 | 20250313 | 091200 | 4282115825 | 33500 | 33750 | 33750 | 33500 | 6171 |
| 614 | 20250313 | 091100 | 4075013725 | 33700 | 33750 | 33800 | 33700 | 3467 |
| 615 | 20250313 | 091000 | 3958129775 | 33750 | 33700 | 33750 | 33650 | 8827 |
| 616 | 20250313 | 090900 | 3660702975 | 33750 | 33850 | 33950 | 33650 | 7574 |
| 617 | 20250313 | 090800 | 3404816375 | 33850 | 34000 | 34050 | 33850 | 3902 |
| 618 | 20250313 | 090700 | 3272423750 | 34000 | 33900 | 34050 | 33900 | 3339 |
| 619 | 20250313 | 090600 | 3158985850 | 33950 | 33950 | 34100 | 33800 | 13518 |
| 620 | 20250313 | 090500 | 2699681550 | 33950 | 33950 | 34000 | 33900 | 6061 |
| 621 | 20250313 | 090400 | 2494004200 | 33950 | 33750 | 33950 | 33700 | 5062 |
| 622 | 20250313 | 090300 | 2322726025 | 33750 | 34050 | 34050 | 33750 | 8464 |
| 623 | 20250313 | 090200 | 2035693475 | 34100 | 34050 | 34100 | 34000 | 12632 |
| 624 | 20250313 | 090100 | 1605307550 | 34050 | 33900 | 34050 | 33850 | 20113 |
| 625 | 20250313 | 090000 | 922414250 | 33900 | 33800 | 33950 | 33650 | 27259 |