32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 3 | 20250313 | 183100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20250313 | 183000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20250313 | 182900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20250313 | 182800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20250313 | 182700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20250313 | 182600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20250313 | 182500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20250313 | 182400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20250313 | 182300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20250313 | 182200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20250313 | 182100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20250313 | 182000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20250313 | 181900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20250313 | 181800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20250313 | 181700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20250313 | 181600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20250313 | 181500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20250313 | 181400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20250313 | 181300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20250313 | 181200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20250313 | 181100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20250313 | 181000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20250313 | 180900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20250313 | 180800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20250313 | 180700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20250313 | 180600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20250313 | 180500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20250313 | 180400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20250313 | 180300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20250313 | 180200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 33 | 20250313 | 180100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20250313 | 180000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20250313 | 175900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20250313 | 175800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20250313 | 175700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20250313 | 175600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20250313 | 175500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20250313 | 175400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20250313 | 175300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20250313 | 175200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20250313 | 175100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20250313 | 175000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20250313 | 174900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20250313 | 174800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20250313 | 174700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20250313 | 174600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20250313 | 174500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20250313 | 174400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20250313 | 174300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20250313 | 174200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20250313 | 174100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20250313 | 174000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20250313 | 173900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20250313 | 173800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20250313 | 173700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20250313 | 173600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20250313 | 173500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20250313 | 173400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20250313 | 173300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20250313 | 173200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 63 | 20250313 | 173100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20250313 | 173000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20250313 | 172900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20250313 | 172800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20250313 | 172700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20250313 | 172600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20250313 | 172500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20250313 | 172400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20250313 | 172300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20250313 | 172200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20250313 | 172100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20250313 | 172000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20250313 | 171900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20250313 | 171800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20250313 | 171700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20250313 | 171600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20250313 | 171500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20250313 | 171400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20250313 | 171300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20250313 | 171200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20250313 | 171100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20250313 | 171000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20250313 | 170900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20250313 | 170800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20250313 | 170700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20250313 | 170600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20250313 | 170500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20250313 | 170400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20250313 | 170300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20250313 | 170200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 93 | 20250313 | 170100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20250313 | 170000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20250313 | 165900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20250313 | 165800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20250313 | 165700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20250313 | 165600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20250313 | 165500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20250313 | 165400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20250313 | 165300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20250313 | 165200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20250313 | 165100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20250313 | 165000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20250313 | 164900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20250313 | 164800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20250313 | 164700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20250313 | 164600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20250313 | 164500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20250313 | 164400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20250313 | 164300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20250313 | 164200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20250313 | 164100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20250313 | 164000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20250313 | 163900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20250313 | 163800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20250313 | 163700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20250313 | 163600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20250313 | 163500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20250313 | 163400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20250313 | 163300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20250313 | 163200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 123 | 20250313 | 163100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20250313 | 163000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20250313 | 162900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20250313 | 162800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20250313 | 162700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20250313 | 162600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20250313 | 162500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20250313 | 162400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20250313 | 162300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20250313 | 162200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20250313 | 162100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20250313 | 162000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20250313 | 161900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20250313 | 161800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20250313 | 161700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20250313 | 161600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20250313 | 161500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20250313 | 161400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20250313 | 161300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20250313 | 161200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20250313 | 161100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20250313 | 161000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20250313 | 160900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20250313 | 160800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20250313 | 160700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20250313 | 160600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20250313 | 160500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20250313 | 160400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20250313 | 160300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20250313 | 160200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 153 | 20250313 | 160100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20250313 | 160000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20250313 | 155900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20250313 | 155800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20250313 | 155700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20250313 | 155600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20250313 | 155500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20250313 | 155400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20250313 | 155300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20250313 | 155200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20250313 | 155100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20250313 | 155000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20250313 | 154900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20250313 | 154800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20250313 | 154700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20250313 | 154600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20250313 | 154500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20250313 | 154400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20250313 | 154300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20250313 | 154200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20250313 | 154100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20250313 | 154000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20250313 | 153900 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20250313 | 153800 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20250313 | 153700 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20250313 | 153600 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20250313 | 153500 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20250313 | 153400 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20250313 | 153300 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20250313 | 153200 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 183 | 20250313 | 153100 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250313 | 153000 | 55265471200 | 32300 | 32300 | 32300 | 32300 | 233277 |
| 185 | 20250313 | 152900 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20250313 | 152800 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20250313 | 152700 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20250313 | 152600 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20250313 | 152500 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20250313 | 152400 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20250313 | 152300 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20250313 | 152200 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20250313 | 152100 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20250313 | 152000 | 47730624100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20250313 | 151900 | 47730624100 | 32500 | 32450 | 32550 | 32400 | 7172 |
| 196 | 20250313 | 151800 | 47497601400 | 32450 | 32400 | 32450 | 32400 | 2838 |
| 197 | 20250313 | 151700 | 47405525300 | 32400 | 32400 | 32450 | 32350 | 2708 |
| 198 | 20250313 | 151600 | 47317769100 | 32350 | 32350 | 32450 | 32300 | 6402 |
| 199 | 20250313 | 151500 | 47110438050 | 32350 | 32350 | 32400 | 32300 | 2708 |
| 200 | 20250313 | 151400 | 47022789125 | 32350 | 32350 | 32400 | 32300 | 2011 |
| 201 | 20250313 | 151300 | 46957722325 | 32350 | 32350 | 32400 | 32300 | 1850 |
| 202 | 20250313 | 151200 | 46897869050 | 32350 | 32400 | 32400 | 32300 | 2311 |
| 203 | 20250313 | 151100 | 46823083300 | 32400 | 32300 | 32400 | 32300 | 1861 |
| 204 | 20250313 | 151000 | 46762868300 | 32300 | 32250 | 32400 | 32250 | 5493 |
| 205 | 20250313 | 150900 | 46585234850 | 32300 | 32300 | 32350 | 32250 | 3516 |
| 206 | 20250313 | 150800 | 46471683800 | 32300 | 32300 | 32350 | 32300 | 4426 |
| 207 | 20250313 | 150700 | 46328705800 | 32300 | 32300 | 32350 | 32300 | 3146 |
| 208 | 20250313 | 150600 | 46227049700 | 32300 | 32350 | 32350 | 32300 | 3074 |
| 209 | 20250313 | 150500 | 46127707525 | 32300 | 32350 | 32350 | 32300 | 3397 |
| 210 | 20250313 | 150400 | 46017924075 | 32350 | 32300 | 32350 | 32300 | 4120 |
| 211 | 20250313 | 150300 | 45884779600 | 32350 | 32350 | 32400 | 32300 | 4732 |
| 212 | 20250313 | 150200 | 45731791850 | 32350 | 32300 | 32350 | 32300 | 10957 |
| 213 | 20250313 | 150100 | 45377520550 | 32300 | 32300 | 32350 | 32300 | 5478 |
| 214 | 20250313 | 150000 | 45200562775 | 32300 | 32400 | 32400 | 32300 | 3765 |
| 215 | 20250313 | 145900 | 45078818575 | 32400 | 32350 | 32400 | 32350 | 4416 |
| 216 | 20250313 | 145800 | 44935948725 | 32350 | 32350 | 32400 | 32300 | 4082 |
| 217 | 20250313 | 145700 | 44804020875 | 32350 | 32350 | 32400 | 32300 | 4591 |
| 218 | 20250313 | 145600 | 44655579575 | 32350 | 32350 | 32400 | 32300 | 3129 |
| 219 | 20250313 | 145500 | 44554365325 | 32350 | 32400 | 32400 | 32350 | 3626 |
| 220 | 20250313 | 145400 | 44437047150 | 32400 | 32400 | 32450 | 32350 | 3105 |
| 221 | 20250313 | 145300 | 44336502100 | 32400 | 32350 | 32450 | 32300 | 3951 |
| 222 | 20250313 | 145200 | 44208582400 | 32400 | 32350 | 32450 | 32300 | 7975 |
| 223 | 20250313 | 145100 | 43950305250 | 32350 | 32400 | 32400 | 32300 | 3667 |
| 224 | 20250313 | 145000 | 43831746850 | 32350 | 32300 | 32400 | 32300 | 3554 |
| 225 | 20250313 | 144900 | 43716792850 | 32300 | 32350 | 32400 | 32300 | 3459 |
| 226 | 20250313 | 144800 | 43604947350 | 32350 | 32350 | 32400 | 32300 | 3489 |
| 227 | 20250313 | 144700 | 43492093450 | 32350 | 32350 | 32400 | 32300 | 3484 |
| 228 | 20250313 | 144600 | 43379342650 | 32350 | 32350 | 32450 | 32350 | 3661 |
| 229 | 20250313 | 144500 | 43260816700 | 32350 | 32350 | 32450 | 32350 | 6312 |
| 230 | 20250313 | 144400 | 43056434475 | 32400 | 32450 | 32450 | 32350 | 2767 |
| 231 | 20250313 | 144300 | 42966805075 | 32400 | 32400 | 32450 | 32350 | 3476 |
| 232 | 20250313 | 144200 | 42854171325 | 32400 | 32450 | 32500 | 32350 | 3143 |
| 233 | 20250313 | 144100 | 42752387625 | 32450 | 32450 | 32500 | 32350 | 5887 |
| 234 | 20250313 | 144000 | 42561549025 | 32400 | 32450 | 32500 | 32400 | 3546 |
| 235 | 20250313 | 143900 | 42446570225 | 32500 | 32450 | 32500 | 32400 | 3814 |
| 236 | 20250313 | 143800 | 42322789375 | 32500 | 32400 | 32500 | 32400 | 3486 |
| 237 | 20250313 | 143700 | 42209759775 | 32400 | 32400 | 32500 | 32350 | 3788 |
| 238 | 20250313 | 143600 | 42086963525 | 32450 | 32450 | 32500 | 32400 | 5727 |
| 239 | 20250313 | 143500 | 41901198725 | 32400 | 32400 | 32500 | 32400 | 6710 |
| 240 | 20250313 | 143400 | 41683542650 | 32400 | 32400 | 32450 | 32350 | 3014 |
| 241 | 20250313 | 143300 | 41585925650 | 32400 | 32450 | 32450 | 32350 | 3231 |
| 242 | 20250313 | 143200 | 41481249800 | 32400 | 32350 | 32450 | 32350 | 5084 |
| 243 | 20250313 | 143100 | 41316628450 | 32350 | 32400 | 32450 | 32300 | 4362 |
| 244 | 20250313 | 143000 | 41175405250 | 32400 | 32400 | 32450 | 32350 | 4638 |
| 245 | 20250313 | 142900 | 41025212600 | 32450 | 32400 | 32450 | 32350 | 4765 |
| 246 | 20250313 | 142800 | 40870931775 | 32400 | 32350 | 32450 | 32350 | 4645 |
| 247 | 20250313 | 142700 | 40720533500 | 32350 | 32350 | 32450 | 32350 | 4556 |
| 248 | 20250313 | 142600 | 40573016225 | 32375 | 32350 | 32400 | 32300 | 4064 |
| 249 | 20250313 | 142500 | 40441545825 | 32350 | 32300 | 32400 | 32300 | 11932 |
| 250 | 20250313 | 142400 | 40055307975 | 32400 | 32300 | 32400 | 32300 | 4983 |
| 251 | 20250313 | 142300 | 39894162400 | 32300 | 32350 | 32400 | 32300 | 7696 |
| 252 | 20250313 | 142200 | 39645439000 | 32350 | 32400 | 32400 | 32300 | 4078 |
| 253 | 20250313 | 142100 | 39513536850 | 32400 | 32400 | 32450 | 32350 | 5558 |
| 254 | 20250313 | 142000 | 39333577725 | 32400 | 32350 | 32450 | 32300 | 8060 |
| 255 | 20250313 | 141900 | 39072670250 | 32350 | 32400 | 32425 | 32350 | 5316 |
| 256 | 20250313 | 141800 | 38900627950 | 32400 | 32400 | 32450 | 32350 | 9715 |
| 257 | 20250313 | 141700 | 38585969325 | 32400 | 32500 | 32500 | 32400 | 18005 |
| 258 | 20250313 | 141600 | 38001771800 | 32500 | 32500 | 32550 | 32500 | 11359 |
| 259 | 20250313 | 141500 | 37632582125 | 32500 | 32500 | 32550 | 32500 | 4324 |
| 260 | 20250313 | 141400 | 37492030800 | 32550 | 32550 | 32550 | 32500 | 4091 |
| 261 | 20250313 | 141300 | 37359045075 | 32500 | 32500 | 32550 | 32500 | 5589 |
| 262 | 20250313 | 141200 | 37177352450 | 32500 | 32575 | 32600 | 32500 | 6402 |
| 263 | 20250313 | 141100 | 36969095375 | 32575 | 32600 | 32650 | 32550 | 26149 |
| 264 | 20250313 | 141000 | 36117019025 | 32600 | 32600 | 32650 | 32600 | 7068 |
| 265 | 20250313 | 140900 | 35886584375 | 32600 | 32600 | 32650 | 32600 | 7123 |
| 266 | 20250313 | 140800 | 35654333875 | 32600 | 32650 | 32700 | 32600 | 3575 |
| 267 | 20250313 | 140700 | 35537730575 | 32650 | 32650 | 32700 | 32600 | 4326 |
| 268 | 20250313 | 140600 | 35396585850 | 32650 | 32600 | 32700 | 32600 | 4157 |
| 269 | 20250313 | 140500 | 35260984875 | 32600 | 32600 | 32700 | 32600 | 5228 |
| 270 | 20250313 | 140400 | 35090422850 | 32600 | 32650 | 32700 | 32600 | 4253 |
| 271 | 20250313 | 140300 | 34951675025 | 32650 | 32650 | 32700 | 32650 | 4034 |
| 272 | 20250313 | 140200 | 34819937600 | 32700 | 32650 | 32700 | 32650 | 4304 |
| 273 | 20250313 | 140100 | 34679366575 | 32650 | 32650 | 32700 | 32650 | 4942 |
| 274 | 20250313 | 140000 | 34517979925 | 32650 | 32650 | 32700 | 32650 | 2957 |
| 275 | 20250313 | 135900 | 34421405950 | 32650 | 32700 | 32700 | 32650 | 3064 |
| 276 | 20250313 | 135800 | 34321330500 | 32700 | 32650 | 32750 | 32650 | 4776 |
| 277 | 20250313 | 135700 | 34165246250 | 32650 | 32700 | 32750 | 32650 | 3063 |
| 278 | 20250313 | 135600 | 34065107400 | 32700 | 32700 | 32750 | 32700 | 4338 |
| 279 | 20250313 | 135500 | 33923239250 | 32700 | 32700 | 32750 | 32700 | 2340 |
| 280 | 20250313 | 135400 | 33846708700 | 32700 | 32750 | 32750 | 32650 | 3006 |
| 281 | 20250313 | 135300 | 33748399800 | 32750 | 32700 | 32750 | 32650 | 2685 |
| 282 | 20250313 | 135200 | 33660641650 | 32650 | 32700 | 32750 | 32650 | 6574 |
| 283 | 20250313 | 135100 | 33445746250 | 32725 | 32750 | 32750 | 32700 | 2419 |
| 284 | 20250313 | 135000 | 33366627900 | 32700 | 32650 | 32750 | 32650 | 6138 |
| 285 | 20250313 | 134900 | 33166000950 | 32650 | 32650 | 32700 | 32650 | 2634 |
| 286 | 20250313 | 134800 | 33079997150 | 32650 | 32750 | 32750 | 32650 | 3025 |
| 287 | 20250313 | 134700 | 32981083850 | 32700 | 32600 | 32750 | 32600 | 9294 |
| 288 | 20250313 | 134600 | 32677325525 | 32650 | 32600 | 32650 | 32600 | 3337 |
| 289 | 20250313 | 134500 | 32568497975 | 32600 | 32650 | 32700 | 32600 | 8067 |
| 290 | 20250313 | 134400 | 32305194500 | 32650 | 32650 | 32700 | 32650 | 5016 |
| 291 | 20250313 | 134300 | 32141394900 | 32650 | 32700 | 32725 | 32650 | 23215 |
| 292 | 20250313 | 134200 | 31382757625 | 32700 | 32700 | 32750 | 32700 | 4102 |
| 293 | 20250313 | 134100 | 31248596700 | 32750 | 32750 | 32800 | 32700 | 3659 |
| 294 | 20250313 | 134000 | 31128844200 | 32700 | 32700 | 32800 | 32700 | 3962 |
| 295 | 20250313 | 133900 | 30999230500 | 32700 | 32750 | 32800 | 32700 | 2737 |
| 296 | 20250313 | 133800 | 30909650100 | 32750 | 32750 | 32800 | 32700 | 2587 |
| 297 | 20250313 | 133700 | 30824942775 | 32750 | 32700 | 32750 | 32700 | 2812 |
| 298 | 20250313 | 133600 | 30732922550 | 32700 | 32700 | 32800 | 32700 | 1954 |
| 299 | 20250313 | 133500 | 30668973700 | 32700 | 32750 | 32775 | 32700 | 2354 |
| 300 | 20250313 | 133400 | 30591893500 | 32750 | 32750 | 32800 | 32750 | 1295 |
| 301 | 20250313 | 133300 | 30549481825 | 32750 | 32700 | 32800 | 32700 | 6062 |
| 302 | 20250313 | 133200 | 30351008575 | 32700 | 32750 | 32775 | 32700 | 7892 |
| 303 | 20250313 | 133100 | 30092590550 | 32750 | 32750 | 32800 | 32750 | 1880 |
| 304 | 20250313 | 133000 | 30031019775 | 32800 | 32825 | 32850 | 32750 | 3139 |
| 305 | 20250313 | 132900 | 29928063825 | 32825 | 32825 | 32825 | 32800 | 1761 |
| 306 | 20250313 | 132800 | 29870302350 | 32850 | 32800 | 32850 | 32800 | 1351 |
| 307 | 20250313 | 132700 | 29825988550 | 32800 | 32800 | 32850 | 32800 | 3136 |
| 308 | 20250313 | 132600 | 29723111325 | 32800 | 32800 | 32850 | 32800 | 2824 |
| 309 | 20250313 | 132500 | 29630463850 | 32800 | 32900 | 32900 | 32800 | 1890 |
| 310 | 20250313 | 132400 | 29568404450 | 32850 | 32800 | 32900 | 32800 | 2427 |
| 311 | 20250313 | 132300 | 29488731325 | 32850 | 32850 | 32900 | 32800 | 2137 |
| 312 | 20250313 | 132200 | 29418559450 | 32850 | 32850 | 32900 | 32800 | 1202 |
| 313 | 20250313 | 132100 | 29379073100 | 32900 | 32800 | 32900 | 32800 | 1810 |
| 314 | 20250313 | 132000 | 29319652100 | 32800 | 32850 | 32900 | 32800 | 3273 |
| 315 | 20250313 | 131900 | 29212209050 | 32850 | 32850 | 32850 | 32800 | 1302 |
| 316 | 20250313 | 131800 | 29169480700 | 32800 | 32850 | 32850 | 32800 | 1489 |
| 317 | 20250313 | 131700 | 29120631650 | 32850 | 32825 | 32900 | 32800 | 5593 |
| 318 | 20250313 | 131600 | 28936945775 | 32800 | 32850 | 32850 | 32800 | 2009 |
| 319 | 20250313 | 131500 | 28871049525 | 32825 | 32850 | 32850 | 32800 | 1525 |
| 320 | 20250313 | 131400 | 28821027375 | 32850 | 32800 | 32850 | 32800 | 2349 |
| 321 | 20250313 | 131300 | 28743972725 | 32800 | 32800 | 32850 | 32800 | 1447 |
| 322 | 20250313 | 131200 | 28696503225 | 32800 | 32800 | 32850 | 32800 | 1760 |
| 323 | 20250313 | 131100 | 28638762150 | 32800 | 32800 | 32850 | 32800 | 3624 |
| 324 | 20250313 | 131000 | 28519759200 | 32800 | 32800 | 32850 | 32800 | 1686 |
| 325 | 20250313 | 130900 | 28464449125 | 32800 | 32800 | 32850 | 32800 | 1991 |
| 326 | 20250313 | 130800 | 28399143675 | 32800 | 32825 | 32850 | 32800 | 1690 |
| 327 | 20250313 | 130700 | 28343693350 | 32825 | 32800 | 32825 | 32800 | 2474 |
| 328 | 20250313 | 130600 | 28262544100 | 32800 | 32800 | 32850 | 32750 | 1599 |
| 329 | 20250313 | 130500 | 28210127775 | 32800 | 32800 | 32850 | 32750 | 1773 |
| 330 | 20250313 | 130400 | 28151980200 | 32800 | 32800 | 32850 | 32750 | 3485 |
| 331 | 20250313 | 130300 | 28037694075 | 32800 | 32800 | 32850 | 32750 | 2481 |
| 332 | 20250313 | 130200 | 27956362250 | 32750 | 32750 | 32800 | 32750 | 3877 |
| 333 | 20250313 | 130100 | 27829314850 | 32750 | 32800 | 32825 | 32750 | 8595 |
| 334 | 20250313 | 130000 | 27547439300 | 32825 | 32850 | 32900 | 32800 | 3821 |
| 335 | 20250313 | 125900 | 27421997200 | 32850 | 32850 | 32850 | 32800 | 2885 |
| 336 | 20250313 | 125800 | 27327303275 | 32850 | 32850 | 32850 | 32800 | 1489 |
| 337 | 20250313 | 125700 | 27278441825 | 32850 | 32850 | 32850 | 32800 | 3983 |
| 338 | 20250313 | 125600 | 27147654875 | 32850 | 32850 | 32900 | 32800 | 5773 |
| 339 | 20250313 | 125500 | 26958151275 | 32850 | 32800 | 32900 | 32800 | 1018 |
| 340 | 20250313 | 125400 | 26924712725 | 32800 | 32800 | 32900 | 32800 | 1914 |
| 341 | 20250313 | 125300 | 26861882575 | 32850 | 32875 | 32900 | 32800 | 3404 |
| 342 | 20250313 | 125200 | 26750053475 | 32850 | 32850 | 32875 | 32850 | 1120 |
| 343 | 20250313 | 125100 | 26713260700 | 32850 | 32850 | 32900 | 32800 | 2704 |
| 344 | 20250313 | 125000 | 26624429975 | 32850 | 32850 | 32900 | 32850 | 2395 |
| 345 | 20250313 | 124900 | 26545734675 | 32850 | 32900 | 32900 | 32850 | 1500 |
| 346 | 20250313 | 124800 | 26496447650 | 32900 | 32925 | 32925 | 32850 | 3622 |
| 347 | 20250313 | 124700 | 26377363025 | 32900 | 32900 | 32950 | 32850 | 2989 |
| 348 | 20250313 | 124600 | 26278991575 | 32900 | 32900 | 32950 | 32850 | 1852 |
| 349 | 20250313 | 124500 | 26218064750 | 32900 | 32900 | 32925 | 32900 | 1615 |
| 350 | 20250313 | 124400 | 26164930450 | 32900 | 32850 | 32950 | 32850 | 4333 |
| 351 | 20250313 | 124300 | 26022522800 | 32900 | 32900 | 32950 | 32850 | 2011 |
| 352 | 20250313 | 124200 | 25956369500 | 32900 | 32925 | 32950 | 32850 | 2298 |
| 353 | 20250313 | 124100 | 25880767675 | 32925 | 32950 | 32950 | 32900 | 1390 |
| 354 | 20250313 | 124000 | 25835034825 | 32900 | 32900 | 32950 | 32900 | 1684 |
| 355 | 20250313 | 123900 | 25779608925 | 32900 | 32900 | 32950 | 32900 | 2307 |
| 356 | 20250313 | 123800 | 25703704100 | 32950 | 32900 | 32950 | 32900 | 718 |
| 357 | 20250313 | 123700 | 25680078525 | 32950 | 32900 | 32950 | 32900 | 2084 |
| 358 | 20250313 | 123600 | 25611483450 | 32900 | 32950 | 33000 | 32900 | 1504 |
| 359 | 20250313 | 123500 | 25561993050 | 32950 | 32900 | 33000 | 32900 | 1427 |
| 360 | 20250313 | 123400 | 25514990800 | 32900 | 32950 | 33000 | 32900 | 2834 |
| 361 | 20250313 | 123300 | 25421609650 | 32950 | 32950 | 32975 | 32950 | 1054 |
| 362 | 20250313 | 123200 | 25386880300 | 32950 | 32900 | 33000 | 32900 | 1781 |
| 363 | 20250313 | 123100 | 25328220550 | 32950 | 32950 | 33000 | 32900 | 2173 |
| 364 | 20250313 | 123000 | 25256612775 | 32950 | 32950 | 33000 | 32950 | 1325 |
| 365 | 20250313 | 122900 | 25212946925 | 32975 | 32975 | 33000 | 32950 | 2226 |
| 366 | 20250313 | 122800 | 25139595300 | 32950 | 33025 | 33025 | 32950 | 1659 |
| 367 | 20250313 | 122700 | 25084860950 | 33000 | 33000 | 33050 | 33000 | 1378 |
| 368 | 20250313 | 122600 | 25039386300 | 33000 | 33000 | 33050 | 32950 | 1829 |
| 369 | 20250313 | 122500 | 24979056550 | 33000 | 33000 | 33025 | 33000 | 1752 |
| 370 | 20250313 | 122400 | 24921240200 | 33000 | 33000 | 33050 | 33000 | 1620 |
| 371 | 20250313 | 122300 | 24867778425 | 33000 | 32900 | 33050 | 32900 | 9808 |
| 372 | 20250313 | 122200 | 24544363550 | 32900 | 32900 | 32950 | 32900 | 2134 |
| 373 | 20250313 | 122100 | 24474133625 | 32900 | 32900 | 32950 | 32900 | 1551 |
| 374 | 20250313 | 122000 | 24423075325 | 32925 | 32900 | 32950 | 32900 | 1693 |
| 375 | 20250313 | 121900 | 24367368925 | 32900 | 32900 | 32950 | 32900 | 2023 |
| 376 | 20250313 | 121800 | 24300791425 | 32900 | 32900 | 32950 | 32900 | 1739 |
| 377 | 20250313 | 121700 | 24243572800 | 32950 | 32900 | 32950 | 32900 | 1715 |
| 378 | 20250313 | 121600 | 24187129800 | 32900 | 32900 | 32950 | 32900 | 1825 |
| 379 | 20250313 | 121500 | 24127068600 | 32950 | 32925 | 32950 | 32900 | 3488 |
| 380 | 20250313 | 121400 | 24012310875 | 32900 | 32925 | 32950 | 32900 | 1495 |
| 381 | 20250313 | 121300 | 23963121200 | 32900 | 32900 | 32950 | 32900 | 2911 |
| 382 | 20250313 | 121200 | 23867312200 | 32900 | 32925 | 32950 | 32900 | 2193 |
| 383 | 20250313 | 121100 | 23795157425 | 32900 | 32900 | 32950 | 32900 | 3212 |
| 384 | 20250313 | 121000 | 23689478950 | 32900 | 32900 | 32950 | 32900 | 3526 |
| 385 | 20250313 | 120900 | 23573453475 | 32900 | 32900 | 32950 | 32900 | 1293 |
| 386 | 20250313 | 120800 | 23530909575 | 32900 | 32900 | 32950 | 32900 | 4416 |
| 387 | 20250313 | 120700 | 23385614750 | 32900 | 32900 | 32950 | 32900 | 2106 |
| 388 | 20250313 | 120600 | 23316313400 | 32950 | 32900 | 32950 | 32900 | 3423 |
| 389 | 20250313 | 120500 | 23203569350 | 32925 | 32950 | 33000 | 32900 | 3980 |
| 390 | 20250313 | 120400 | 23072443450 | 32950 | 32950 | 33000 | 32950 | 1983 |
| 391 | 20250313 | 120300 | 23007099575 | 32950 | 32950 | 33000 | 32950 | 1833 |
| 392 | 20250313 | 120200 | 22946691300 | 32950 | 33025 | 33050 | 32950 | 1547 |
| 393 | 20250313 | 120100 | 22895652925 | 33000 | 33000 | 33050 | 32975 | 2883 |
| 394 | 20250313 | 120000 | 22800513450 | 33000 | 33000 | 33050 | 32950 | 2910 |
| 395 | 20250313 | 115900 | 22704519575 | 33000 | 33000 | 33050 | 32950 | 2005 |
| 396 | 20250313 | 115800 | 22638357500 | 33000 | 32950 | 33050 | 32900 | 4574 |
| 397 | 20250313 | 115700 | 22487489250 | 32950 | 32950 | 33000 | 32925 | 3875 |
| 398 | 20250313 | 115600 | 22359718200 | 33000 | 32950 | 33000 | 32950 | 1927 |
| 399 | 20250313 | 115500 | 22296219300 | 32950 | 32950 | 33000 | 32950 | 1992 |
| 400 | 20250313 | 115400 | 22230554925 | 32950 | 32950 | 33000 | 32950 | 1543 |
| 401 | 20250313 | 115300 | 22179699675 | 32950 | 33000 | 33050 | 32950 | 1360 |
| 402 | 20250313 | 115200 | 22134866725 | 33000 | 32950 | 33025 | 32950 | 2337 |
| 403 | 20250313 | 115100 | 22057777750 | 32950 | 32900 | 33000 | 32900 | 4254 |
| 404 | 20250313 | 115000 | 21917448250 | 33000 | 32975 | 33000 | 32900 | 2282 |
| 405 | 20250313 | 114900 | 21842293425 | 32975 | 32900 | 32975 | 32900 | 1198 |
| 406 | 20250313 | 114800 | 21802860225 | 32950 | 33000 | 33000 | 32900 | 3650 |
| 407 | 20250313 | 114700 | 21682606450 | 32950 | 32950 | 33000 | 32950 | 6927 |
| 408 | 20250313 | 114600 | 21454357125 | 32975 | 32950 | 33000 | 32950 | 1987 |
| 409 | 20250313 | 114500 | 21388878600 | 32950 | 32950 | 33000 | 32950 | 2624 |
| 410 | 20250313 | 114400 | 21302375600 | 33000 | 32950 | 33000 | 32950 | 1847 |
| 411 | 20250313 | 114300 | 21241514350 | 32950 | 32950 | 33000 | 32950 | 1220 |
| 412 | 20250313 | 114200 | 21201304275 | 33000 | 33000 | 33050 | 32950 | 2698 |
| 413 | 20250313 | 114100 | 21112267050 | 33000 | 33000 | 33050 | 32950 | 2816 |
| 414 | 20250313 | 114000 | 21019427950 | 33000 | 33000 | 33050 | 32950 | 1598 |
| 415 | 20250313 | 113900 | 20966700975 | 33000 | 33000 | 33050 | 32950 | 1812 |
| 416 | 20250313 | 113800 | 20906947125 | 32950 | 33000 | 33050 | 32950 | 3349 |
| 417 | 20250313 | 113700 | 20796481875 | 33000 | 33000 | 33050 | 32950 | 2054 |
| 418 | 20250313 | 113600 | 20728743150 | 33000 | 33000 | 33050 | 33000 | 5845 |
| 419 | 20250313 | 113500 | 20535825525 | 33000 | 33000 | 33050 | 33000 | 2033 |
| 420 | 20250313 | 113400 | 20468733800 | 33000 | 33025 | 33050 | 33000 | 1890 |
| 421 | 20250313 | 113300 | 20406358350 | 33000 | 33050 | 33050 | 33000 | 1667 |
| 422 | 20250313 | 113200 | 20351334075 | 33000 | 33050 | 33100 | 33000 | 2936 |
| 423 | 20250313 | 113100 | 20254359175 | 33050 | 33050 | 33100 | 33000 | 2802 |
| 424 | 20250313 | 113000 | 20161755600 | 33075 | 33100 | 33100 | 33050 | 1215 |
| 425 | 20250313 | 112900 | 20121598725 | 33100 | 33050 | 33150 | 33050 | 2351 |
| 426 | 20250313 | 112800 | 20043847325 | 33050 | 33100 | 33125 | 33050 | 1823 |
| 427 | 20250313 | 112700 | 19983520125 | 33100 | 33050 | 33150 | 33000 | 2504 |
| 428 | 20250313 | 112600 | 19900647725 | 33050 | 33100 | 33100 | 33050 | 1615 |
| 429 | 20250313 | 112500 | 19847259750 | 33050 | 33100 | 33150 | 33050 | 2420 |
| 430 | 20250313 | 112400 | 19767223500 | 33100 | 33100 | 33150 | 33050 | 1772 |
| 431 | 20250313 | 112300 | 19708587450 | 33100 | 33100 | 33150 | 33100 | 1780 |
| 432 | 20250313 | 112200 | 19649668150 | 33100 | 33150 | 33200 | 33100 | 2843 |
| 433 | 20250313 | 112100 | 19555422100 | 33150 | 33150 | 33200 | 33150 | 3269 |
| 434 | 20250313 | 112000 | 19446974450 | 33200 | 33150 | 33200 | 33100 | 1881 |
| 435 | 20250313 | 111900 | 19384596550 | 33150 | 33150 | 33200 | 33100 | 2516 |
| 436 | 20250313 | 111800 | 19301249825 | 33150 | 33150 | 33200 | 33050 | 1986 |
| 437 | 20250313 | 111700 | 19235406675 | 33150 | 33100 | 33200 | 33050 | 2372 |
| 438 | 20250313 | 111600 | 19156846425 | 33100 | 33200 | 33200 | 33100 | 1614 |
| 439 | 20250313 | 111500 | 19103371350 | 33150 | 33150 | 33200 | 33100 | 1894 |
| 440 | 20250313 | 111400 | 19040609150 | 33150 | 33050 | 33200 | 33050 | 3297 |
| 441 | 20250313 | 111300 | 18931425050 | 33100 | 33100 | 33100 | 33050 | 1156 |
| 442 | 20250313 | 111200 | 18893209500 | 33050 | 33050 | 33150 | 33050 | 3999 |
| 443 | 20250313 | 111100 | 18760907550 | 33050 | 33050 | 33100 | 33050 | 2317 |
| 444 | 20250313 | 111000 | 18684282550 | 33050 | 33050 | 33100 | 33050 | 1163 |
| 445 | 20250313 | 110900 | 18645841000 | 33050 | 33100 | 33150 | 33000 | 4820 |
| 446 | 20250313 | 110800 | 18486505925 | 33100 | 33150 | 33150 | 33050 | 1099 |
| 447 | 20250313 | 110700 | 18450127525 | 33100 | 33100 | 33200 | 33000 | 21390 |
| 448 | 20250313 | 110600 | 17743355375 | 33150 | 33100 | 33200 | 33100 | 5380 |
| 449 | 20250313 | 110500 | 17565209075 | 33100 | 33150 | 33150 | 33100 | 1052 |
| 450 | 20250313 | 110400 | 17530386775 | 33150 | 33150 | 33150 | 33100 | 2074 |
| 451 | 20250313 | 110300 | 17461723175 | 33150 | 33100 | 33150 | 33075 | 4017 |
| 452 | 20250313 | 110200 | 17328719300 | 33100 | 33125 | 33150 | 33100 | 6235 |
| 453 | 20250313 | 110100 | 17122261325 | 33100 | 33150 | 33200 | 33100 | 2800 |
| 454 | 20250313 | 110000 | 17029479575 | 33200 | 33150 | 33200 | 33150 | 2049 |
| 455 | 20250313 | 105900 | 16961542775 | 33200 | 33200 | 33200 | 33150 | 3044 |
| 456 | 20250313 | 105800 | 16860545175 | 33200 | 33250 | 33250 | 33200 | 1769 |
| 457 | 20250313 | 105700 | 16801813600 | 33250 | 33250 | 33300 | 33200 | 3401 |
| 458 | 20250313 | 105600 | 16688811075 | 33250 | 33250 | 33300 | 33250 | 1130 |
| 459 | 20250313 | 105500 | 16651236825 | 33250 | 33250 | 33300 | 33250 | 1754 |
| 460 | 20250313 | 105400 | 16592911925 | 33250 | 33300 | 33350 | 33250 | 2453 |
| 461 | 20250313 | 105300 | 16511286125 | 33300 | 33300 | 33350 | 33300 | 1453 |
| 462 | 20250313 | 105200 | 16462898975 | 33300 | 33300 | 33350 | 33275 | 4905 |
| 463 | 20250313 | 105100 | 16299396600 | 33300 | 33250 | 33350 | 33200 | 6164 |
| 464 | 20250313 | 105000 | 16094185300 | 33250 | 33300 | 33300 | 33250 | 1636 |
| 465 | 20250313 | 104900 | 16039786050 | 33300 | 33250 | 33300 | 33225 | 1449 |
| 466 | 20250313 | 104800 | 15991603125 | 33300 | 33350 | 33350 | 33200 | 7004 |
| 467 | 20250313 | 104700 | 15758606625 | 33300 | 33250 | 33300 | 33250 | 2413 |
| 468 | 20250313 | 104600 | 15678332225 | 33250 | 33300 | 33350 | 33250 | 1959 |
| 469 | 20250313 | 104500 | 15613131725 | 33300 | 33300 | 33350 | 33250 | 2141 |
| 470 | 20250313 | 104400 | 15541822825 | 33350 | 33300 | 33350 | 33275 | 2371 |
| 471 | 20250313 | 104300 | 15462839175 | 33300 | 33300 | 33350 | 33300 | 1593 |
| 472 | 20250313 | 104200 | 15409790825 | 33300 | 33300 | 33400 | 33250 | 2691 |
| 473 | 20250313 | 104100 | 15320087375 | 33350 | 33300 | 33350 | 33250 | 2101 |
| 474 | 20250313 | 104000 | 15250142200 | 33300 | 33300 | 33350 | 33250 | 2360 |
| 475 | 20250313 | 103900 | 15171554375 | 33300 | 33350 | 33450 | 33300 | 2582 |
| 476 | 20250313 | 103800 | 15085383975 | 33350 | 33350 | 33400 | 33300 | 1812 |
| 477 | 20250313 | 103700 | 15024950500 | 33350 | 33350 | 33450 | 33350 | 3654 |
| 478 | 20250313 | 103600 | 14902948200 | 33350 | 33350 | 33400 | 33350 | 1258 |
| 479 | 20250313 | 103500 | 14860984700 | 33350 | 33300 | 33400 | 33300 | 3154 |
| 480 | 20250313 | 103400 | 14755848425 | 33350 | 33250 | 33350 | 33200 | 2714 |
| 481 | 20250313 | 103300 | 14665511875 | 33250 | 33250 | 33300 | 33200 | 2287 |
| 482 | 20250313 | 103200 | 14589506550 | 33200 | 33200 | 33300 | 33200 | 2597 |
| 483 | 20250313 | 103100 | 14503207525 | 33200 | 33150 | 33300 | 33150 | 3215 |
| 484 | 20250313 | 103000 | 14396296125 | 33150 | 33150 | 33250 | 33100 | 3497 |
| 485 | 20250313 | 102900 | 14280214025 | 33150 | 33150 | 33200 | 33100 | 6646 |
| 486 | 20250313 | 102800 | 14060064475 | 33200 | 33200 | 33250 | 33150 | 1545 |
| 487 | 20250313 | 102700 | 14008800525 | 33200 | 33250 | 33300 | 33200 | 1131 |
| 488 | 20250313 | 102600 | 13971242500 | 33250 | 33250 | 33300 | 33250 | 2407 |
| 489 | 20250313 | 102500 | 13891169000 | 33250 | 33300 | 33400 | 33250 | 2550 |
| 490 | 20250313 | 102400 | 13806247550 | 33400 | 33250 | 33425 | 33250 | 3454 |
| 491 | 20250313 | 102300 | 13691095450 | 33250 | 33250 | 33350 | 33250 | 2920 |
| 492 | 20250313 | 102200 | 13593894850 | 33250 | 33300 | 33350 | 33250 | 1441 |
| 493 | 20250313 | 102100 | 13545953950 | 33300 | 33250 | 33400 | 33250 | 5467 |
| 494 | 20250313 | 102000 | 13363897600 | 33250 | 33300 | 33300 | 33250 | 2222 |
| 495 | 20250313 | 101900 | 13289964200 | 33300 | 33300 | 33350 | 33250 | 2298 |
| 496 | 20250313 | 101800 | 13213442625 | 33300 | 33350 | 33350 | 33300 | 2964 |
| 497 | 20250313 | 101700 | 13114738450 | 33300 | 33300 | 33350 | 33250 | 2202 |
| 498 | 20250313 | 101600 | 13041422500 | 33300 | 33300 | 33350 | 33300 | 1689 |
| 499 | 20250313 | 101500 | 12985175150 | 33300 | 33300 | 33350 | 33250 | 1843 |
| 500 | 20250313 | 101400 | 12923814500 | 33300 | 33300 | 33400 | 33250 | 2528 |
| 501 | 20250313 | 101300 | 12839561000 | 33250 | 33250 | 33350 | 33200 | 4413 |
| 502 | 20250313 | 101200 | 12692808050 | 33250 | 33200 | 33250 | 33100 | 4586 |
| 503 | 20250313 | 101100 | 12540693350 | 33150 | 33150 | 33250 | 33100 | 4236 |
| 504 | 20250313 | 101000 | 12400063000 | 33150 | 33200 | 33200 | 33100 | 2790 |
| 505 | 20250313 | 100900 | 12307549350 | 33200 | 33150 | 33250 | 33100 | 4112 |
| 506 | 20250313 | 100800 | 12171096950 | 33150 | 33150 | 33200 | 33050 | 14327 |
| 507 | 20250313 | 100700 | 11697116600 | 33200 | 33100 | 33200 | 33100 | 3467 |
| 508 | 20250313 | 100600 | 11582216250 | 33100 | 33150 | 33150 | 33100 | 1559 |
| 509 | 20250313 | 100500 | 11530611150 | 33100 | 33100 | 33150 | 33100 | 1652 |
| 510 | 20250313 | 100400 | 11475904900 | 33100 | 33150 | 33200 | 33100 | 2323 |
| 511 | 20250313 | 100300 | 11398933050 | 33150 | 33100 | 33200 | 33100 | 1635 |
| 512 | 20250313 | 100200 | 11344736750 | 33100 | 33050 | 33150 | 33050 | 2913 |
| 513 | 20250313 | 100100 | 11248292675 | 33100 | 33050 | 33100 | 33000 | 2049 |
| 514 | 20250313 | 100000 | 11180563825 | 33050 | 33000 | 33100 | 32950 | 6220 |
| 515 | 20250313 | 095900 | 10975235025 | 33000 | 33000 | 33100 | 33000 | 3154 |
| 516 | 20250313 | 095800 | 10871092725 | 33050 | 33000 | 33050 | 33000 | 8096 |
| 517 | 20250313 | 095700 | 10603864125 | 33000 | 33050 | 33100 | 32950 | 14043 |
| 518 | 20250313 | 095600 | 10140450025 | 33050 | 33050 | 33100 | 33000 | 6747 |
| 519 | 20250313 | 095500 | 9917531000 | 33050 | 33100 | 33150 | 33000 | 9517 |
| 520 | 20250313 | 095400 | 9602996600 | 33050 | 33100 | 33150 | 33050 | 15855 |
| 521 | 20250313 | 095300 | 9078310525 | 33100 | 33150 | 33250 | 33100 | 11234 |
| 522 | 20250313 | 095200 | 8705899525 | 33200 | 33250 | 33250 | 33150 | 6915 |
| 523 | 20250313 | 095100 | 8476265800 | 33250 | 33300 | 33300 | 33250 | 1818 |
| 524 | 20250313 | 095000 | 8415811150 | 33250 | 33250 | 33300 | 33250 | 1973 |
| 525 | 20250313 | 094900 | 8350200600 | 33250 | 33300 | 33400 | 33250 | 3305 |
| 526 | 20250313 | 094800 | 8240073500 | 33300 | 33300 | 33350 | 33300 | 2059 |
| 527 | 20250313 | 094700 | 8171505600 | 33350 | 33300 | 33350 | 33300 | 2731 |
| 528 | 20250313 | 094600 | 8080559150 | 33300 | 33325 | 33400 | 33300 | 2074 |
| 529 | 20250313 | 094500 | 8011375625 | 33350 | 33350 | 33400 | 33325 | 1925 |
| 530 | 20250313 | 094400 | 7947171300 | 33400 | 33500 | 33550 | 33350 | 3899 |
| 531 | 20250313 | 094300 | 7816885750 | 33500 | 33500 | 33550 | 33500 | 1860 |
| 532 | 20250313 | 094200 | 7754530850 | 33550 | 33400 | 33550 | 33400 | 3480 |
| 533 | 20250313 | 094100 | 7638046100 | 33400 | 33450 | 33450 | 33400 | 1886 |
| 534 | 20250313 | 094000 | 7575029700 | 33450 | 33550 | 33550 | 33450 | 1191 |
| 535 | 20250313 | 093900 | 7535136800 | 33550 | 33500 | 33600 | 33500 | 2494 |
| 536 | 20250313 | 093800 | 7451521750 | 33500 | 33500 | 33550 | 33450 | 2247 |
| 537 | 20250313 | 093700 | 7376268800 | 33450 | 33400 | 33500 | 33400 | 3079 |
| 538 | 20250313 | 093600 | 7273217150 | 33400 | 33350 | 33500 | 33300 | 6688 |
| 539 | 20250313 | 093500 | 7049813250 | 33300 | 33350 | 33400 | 33300 | 3026 |
| 540 | 20250313 | 093400 | 6948942550 | 33350 | 33350 | 33400 | 33300 | 2102 |
| 541 | 20250313 | 093300 | 6878855400 | 33300 | 33200 | 33350 | 33200 | 3186 |
| 542 | 20250313 | 093200 | 6772929425 | 33300 | 33300 | 33350 | 33200 | 7236 |
| 543 | 20250313 | 093100 | 6532430450 | 33300 | 33250 | 33350 | 33200 | 6104 |
| 544 | 20250313 | 093000 | 6329180350 | 33250 | 33200 | 33300 | 33200 | 21251 |
| 545 | 20250313 | 092900 | 5623111850 | 33250 | 33250 | 33300 | 33200 | 2992 |
| 546 | 20250313 | 092800 | 5523636825 | 33250 | 33350 | 33350 | 33250 | 7324 |
| 547 | 20250313 | 092700 | 5279776100 | 33300 | 33350 | 33400 | 33300 | 2383 |
| 548 | 20250313 | 092600 | 5200317175 | 33350 | 33350 | 33400 | 33350 | 938 |
| 549 | 20250313 | 092500 | 5169029525 | 33350 | 33350 | 33450 | 33300 | 3310 |
| 550 | 20250313 | 092400 | 5058525075 | 33350 | 33250 | 33350 | 33250 | 6178 |
| 551 | 20250313 | 092300 | 4852987200 | 33300 | 33300 | 33350 | 33250 | 4055 |
| 552 | 20250313 | 092200 | 4718007950 | 33350 | 33350 | 33400 | 33300 | 4898 |
| 553 | 20250313 | 092100 | 4554811600 | 33350 | 33325 | 33350 | 33300 | 1745 |
| 554 | 20250313 | 092000 | 4496666150 | 33350 | 33350 | 33350 | 33300 | 4564 |
| 555 | 20250313 | 091900 | 4344652500 | 33350 | 33400 | 33400 | 33300 | 8511 |
| 556 | 20250313 | 091800 | 4060681500 | 33400 | 33450 | 33450 | 33400 | 2869 |
| 557 | 20250313 | 091700 | 3964804600 | 33450 | 33550 | 33550 | 33400 | 3540 |
| 558 | 20250313 | 091600 | 3846371800 | 33450 | 33600 | 33600 | 33450 | 8269 |
| 559 | 20250313 | 091500 | 3569333500 | 33600 | 33600 | 33700 | 33500 | 5133 |
| 560 | 20250313 | 091400 | 3396993275 | 33600 | 33625 | 33625 | 33550 | 2880 |
| 561 | 20250313 | 091300 | 3300318675 | 33600 | 33650 | 33650 | 33450 | 7436 |
| 562 | 20250313 | 091200 | 3050639425 | 33650 | 33550 | 33650 | 33550 | 4130 |
| 563 | 20250313 | 091100 | 2911767475 | 33600 | 33400 | 33600 | 33400 | 16778 |
| 564 | 20250313 | 091000 | 2350471075 | 33450 | 33475 | 33500 | 33350 | 3517 |
| 565 | 20250313 | 090900 | 2232986050 | 33450 | 33550 | 33650 | 33350 | 16569 |
| 566 | 20250313 | 090800 | 1678571625 | 33600 | 33600 | 33650 | 33550 | 1686 |
| 567 | 20250313 | 090700 | 1621915750 | 33600 | 33800 | 33850 | 33550 | 6224 |
| 568 | 20250313 | 090600 | 1412068725 | 33850 | 33550 | 33850 | 33500 | 9812 |
| 569 | 20250313 | 090500 | 1082105700 | 33550 | 33600 | 33600 | 33450 | 5170 |
| 570 | 20250313 | 090400 | 908850400 | 33600 | 33650 | 33650 | 33500 | 4015 |
| 571 | 20250313 | 090300 | 774190225 | 33600 | 33500 | 33650 | 33500 | 2542 |
| 572 | 20250313 | 090200 | 688827725 | 33500 | 33550 | 33600 | 33450 | 9559 |
| 573 | 20250313 | 090100 | 368833025 | 33550 | 33650 | 33700 | 33500 | 2739 |
| 574 | 20250313 | 090000 | 276846800 | 33700 | 33800 | 33900 | 33650 | 7977 |