32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 3 | 20250313 | 185200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20250313 | 185100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20250313 | 185000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20250313 | 184900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20250313 | 184800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20250313 | 184700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20250313 | 184600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20250313 | 184500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20250313 | 184400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20250313 | 184300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20250313 | 184200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20250313 | 184100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20250313 | 184000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20250313 | 183900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20250313 | 183800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20250313 | 183700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20250313 | 183600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20250313 | 183500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20250313 | 183400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20250313 | 183300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20250313 | 183200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20250313 | 183100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20250313 | 183000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20250313 | 182900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20250313 | 182800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20250313 | 182700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20250313 | 182600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20250313 | 182500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20250313 | 182400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20250313 | 182300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 33 | 20250313 | 182200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20250313 | 182100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20250313 | 182000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20250313 | 181900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20250313 | 181800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20250313 | 181700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20250313 | 181600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20250313 | 181500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20250313 | 181400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20250313 | 181300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20250313 | 181200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20250313 | 181100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20250313 | 181000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20250313 | 180900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20250313 | 180800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20250313 | 180700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20250313 | 180600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20250313 | 180500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20250313 | 180400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20250313 | 180300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20250313 | 180200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20250313 | 180100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20250313 | 180000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20250313 | 175900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20250313 | 175800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20250313 | 175700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20250313 | 175600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20250313 | 175500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20250313 | 175400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20250313 | 175300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 63 | 20250313 | 175200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20250313 | 175100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20250313 | 175000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20250313 | 174900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20250313 | 174800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20250313 | 174700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20250313 | 174600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20250313 | 174500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20250313 | 174400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20250313 | 174300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20250313 | 174200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20250313 | 174100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20250313 | 174000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20250313 | 173900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20250313 | 173800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20250313 | 173700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20250313 | 173600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20250313 | 173500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20250313 | 173400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20250313 | 173300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20250313 | 173200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20250313 | 173100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20250313 | 173000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20250313 | 172900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20250313 | 172800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20250313 | 172700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20250313 | 172600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20250313 | 172500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20250313 | 172400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20250313 | 172300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 93 | 20250313 | 172200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20250313 | 172100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20250313 | 172000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20250313 | 171900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20250313 | 171800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20250313 | 171700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20250313 | 171600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20250313 | 171500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20250313 | 171400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20250313 | 171300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20250313 | 171200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20250313 | 171100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20250313 | 171000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20250313 | 170900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20250313 | 170800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20250313 | 170700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20250313 | 170600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20250313 | 170500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20250313 | 170400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20250313 | 170300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20250313 | 170200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20250313 | 170100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20250313 | 170000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20250313 | 165900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20250313 | 165800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20250313 | 165700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20250313 | 165600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20250313 | 165500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20250313 | 165400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20250313 | 165300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 123 | 20250313 | 165200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20250313 | 165100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20250313 | 165000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20250313 | 164900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20250313 | 164800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20250313 | 164700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20250313 | 164600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20250313 | 164500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20250313 | 164400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20250313 | 164300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20250313 | 164200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20250313 | 164100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20250313 | 164000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20250313 | 163900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20250313 | 163800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20250313 | 163700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20250313 | 163600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20250313 | 163500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20250313 | 163400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20250313 | 163300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20250313 | 163200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20250313 | 163100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20250313 | 163000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20250313 | 162900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20250313 | 162800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20250313 | 162700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20250313 | 162600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20250313 | 162500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20250313 | 162400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20250313 | 162300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 153 | 20250313 | 162200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20250313 | 162100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20250313 | 162000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20250313 | 161900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20250313 | 161800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20250313 | 161700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20250313 | 161600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20250313 | 161500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20250313 | 161400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20250313 | 161300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20250313 | 161200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20250313 | 161100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20250313 | 161000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20250313 | 160900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20250313 | 160800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20250313 | 160700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20250313 | 160600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20250313 | 160500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20250313 | 160400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20250313 | 160300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20250313 | 160200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20250313 | 160100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20250313 | 160000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20250313 | 155900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20250313 | 155800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20250313 | 155700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20250313 | 155600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20250313 | 155500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20250313 | 155400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20250313 | 155300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 183 | 20250313 | 155200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20250313 | 155100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20250313 | 155000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20250313 | 154900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20250313 | 154800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20250313 | 154700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20250313 | 154600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20250313 | 154500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20250313 | 154400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20250313 | 154300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20250313 | 154200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20250313 | 154100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20250313 | 154000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20250313 | 153900 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20250313 | 153800 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20250313 | 153700 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20250313 | 153600 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20250313 | 153500 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20250313 | 153400 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20250313 | 153300 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20250313 | 153200 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20250313 | 153100 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20250313 | 153000 | 15500782275 | 22550 | 22550 | 22550 | 22550 | 12484 |
| 206 | 20250313 | 152900 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20250313 | 152800 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20250313 | 152700 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20250313 | 152600 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20250313 | 152500 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20250313 | 152400 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20250313 | 152300 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 213 | 20250313 | 152200 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20250313 | 152100 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20250313 | 152000 | 15219268075 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20250313 | 151900 | 15219268075 | 22650 | 22650 | 22650 | 22600 | 2410 |
| 217 | 20250313 | 151800 | 15164772025 | 22650 | 22650 | 22650 | 22600 | 1943 |
| 218 | 20250313 | 151700 | 15120824200 | 22600 | 22650 | 22650 | 22600 | 866 |
| 219 | 20250313 | 151600 | 15101243950 | 22600 | 22650 | 22650 | 22600 | 979 |
| 220 | 20250313 | 151500 | 15079098400 | 22650 | 22650 | 22650 | 22600 | 1030 |
| 221 | 20250313 | 151400 | 15055819600 | 22600 | 22650 | 22650 | 22600 | 1624 |
| 222 | 20250313 | 151300 | 15019097750 | 22650 | 22650 | 22650 | 22600 | 548 |
| 223 | 20250313 | 151200 | 15006698300 | 22650 | 22550 | 22650 | 22550 | 2030 |
| 224 | 20250313 | 151100 | 14960796000 | 22600 | 22600 | 22600 | 22550 | 885 |
| 225 | 20250313 | 151000 | 14940805050 | 22600 | 22600 | 22650 | 22600 | 1617 |
| 226 | 20250313 | 150900 | 14904255700 | 22650 | 22600 | 22650 | 22600 | 4318 |
| 227 | 20250313 | 150800 | 14806637800 | 22600 | 22550 | 22600 | 22550 | 534 |
| 228 | 20250313 | 150700 | 14794592600 | 22600 | 22650 | 22650 | 22600 | 1559 |
| 229 | 20250313 | 150600 | 14759356350 | 22650 | 22650 | 22650 | 22600 | 535 |
| 230 | 20250313 | 150500 | 14747248875 | 22650 | 22650 | 22650 | 22575 | 2592 |
| 231 | 20250313 | 150400 | 14688623575 | 22600 | 22600 | 22650 | 22600 | 1325 |
| 232 | 20250313 | 150300 | 14658670025 | 22650 | 22700 | 22700 | 22600 | 1483 |
| 233 | 20250313 | 150200 | 14625077100 | 22650 | 22700 | 22700 | 22600 | 420 |
| 234 | 20250313 | 150100 | 14615558150 | 22650 | 22700 | 22700 | 22650 | 1411 |
| 235 | 20250313 | 150000 | 14583577150 | 22700 | 22700 | 22750 | 22650 | 629 |
| 236 | 20250313 | 145900 | 14569285450 | 22750 | 22750 | 22750 | 22700 | 869 |
| 237 | 20250313 | 145800 | 14549533000 | 22700 | 22700 | 22750 | 22650 | 2003 |
| 238 | 20250313 | 145700 | 14504076650 | 22650 | 22700 | 22700 | 22650 | 707 |
| 239 | 20250313 | 145600 | 14488057150 | 22700 | 22700 | 22700 | 22650 | 141 |
| 240 | 20250313 | 145500 | 14484857000 | 22700 | 22650 | 22700 | 22650 | 52 |
| 241 | 20250313 | 145400 | 14483677850 | 22700 | 22650 | 22700 | 22650 | 663 |
| 242 | 20250313 | 145300 | 14468656475 | 22700 | 22600 | 22700 | 22600 | 1690 |
| 243 | 20250313 | 145200 | 14430393450 | 22600 | 22600 | 22600 | 22550 | 1143 |
| 244 | 20250313 | 145100 | 14404584925 | 22600 | 22650 | 22650 | 22600 | 2008 |
| 245 | 20250313 | 145000 | 14359201625 | 22650 | 22650 | 22650 | 22600 | 192 |
| 246 | 20250313 | 144900 | 14354854925 | 22650 | 22600 | 22650 | 22600 | 354 |
| 247 | 20250313 | 144800 | 14346838375 | 22650 | 22700 | 22700 | 22600 | 1945 |
| 248 | 20250313 | 144700 | 14302785100 | 22700 | 22675 | 22700 | 22675 | 665 |
| 249 | 20250313 | 144600 | 14287690675 | 22700 | 22700 | 22700 | 22650 | 369 |
| 250 | 20250313 | 144500 | 14279323075 | 22700 | 22700 | 22700 | 22650 | 318 |
| 251 | 20250313 | 144400 | 14272108625 | 22700 | 22700 | 22700 | 22650 | 391 |
| 252 | 20250313 | 144300 | 14263235875 | 22700 | 22650 | 22700 | 22650 | 1577 |
| 253 | 20250313 | 144200 | 14227503675 | 22700 | 22750 | 22750 | 22675 | 224 |
| 254 | 20250313 | 144100 | 14222411475 | 22750 | 22650 | 22750 | 22650 | 96 |
| 255 | 20250313 | 144000 | 14220234875 | 22750 | 22750 | 22750 | 22700 | 435 |
| 256 | 20250313 | 143900 | 14210348550 | 22750 | 22725 | 22750 | 22700 | 2576 |
| 257 | 20250313 | 143800 | 14151746975 | 22750 | 22725 | 22750 | 22700 | 410 |
| 258 | 20250313 | 143700 | 14142433300 | 22750 | 22750 | 22750 | 22700 | 375 |
| 259 | 20250313 | 143600 | 14133906800 | 22750 | 22700 | 22750 | 22650 | 765 |
| 260 | 20250313 | 143500 | 14116536350 | 22700 | 22700 | 22700 | 22700 | 111 |
| 261 | 20250313 | 143400 | 14114016650 | 22700 | 22700 | 22700 | 22650 | 391 |
| 262 | 20250313 | 143300 | 14105146350 | 22700 | 22725 | 22750 | 22650 | 1119 |
| 263 | 20250313 | 143200 | 14079782925 | 22750 | 22725 | 22750 | 22700 | 954 |
| 264 | 20250313 | 143100 | 14058110900 | 22750 | 22750 | 22750 | 22700 | 465 |
| 265 | 20250313 | 143000 | 14047533000 | 22750 | 22650 | 22750 | 22650 | 879 |
| 266 | 20250313 | 142900 | 14027580150 | 22700 | 22625 | 22700 | 22625 | 698 |
| 267 | 20250313 | 142800 | 14011761000 | 22650 | 22625 | 22650 | 22625 | 263 |
| 268 | 20250313 | 142700 | 14005805650 | 22650 | 22600 | 22650 | 22600 | 383 |
| 269 | 20250313 | 142600 | 13997141875 | 22625 | 22650 | 22650 | 22625 | 671 |
| 270 | 20250313 | 142500 | 13981951625 | 22650 | 22550 | 22650 | 22500 | 1028 |
| 271 | 20250313 | 142400 | 13958768725 | 22550 | 22550 | 22550 | 22525 | 130 |
| 272 | 20250313 | 142300 | 13955837400 | 22550 | 22500 | 22550 | 22500 | 1395 |
| 273 | 20250313 | 142200 | 13924436025 | 22550 | 22550 | 22550 | 22500 | 216 |
| 274 | 20250313 | 142100 | 13919568300 | 22550 | 22550 | 22550 | 22500 | 1359 |
| 275 | 20250313 | 142000 | 13888958825 | 22550 | 22500 | 22550 | 22500 | 5704 |
| 276 | 20250313 | 141900 | 13760616325 | 22550 | 22500 | 22550 | 22500 | 1611 |
| 277 | 20250313 | 141800 | 13724331125 | 22550 | 22550 | 22550 | 22500 | 1249 |
| 278 | 20250313 | 141700 | 13696212925 | 22550 | 22550 | 22600 | 22500 | 1147 |
| 279 | 20250313 | 141600 | 13670348975 | 22550 | 22600 | 22650 | 22500 | 8278 |
| 280 | 20250313 | 141500 | 13483470475 | 22600 | 22650 | 22650 | 22600 | 253 |
| 281 | 20250313 | 141400 | 13477742225 | 22650 | 22650 | 22650 | 22650 | 472 |
| 282 | 20250313 | 141300 | 13467051425 | 22650 | 22650 | 22650 | 22600 | 493 |
| 283 | 20250313 | 141200 | 13455902825 | 22650 | 22650 | 22650 | 22600 | 337 |
| 284 | 20250313 | 141100 | 13448274775 | 22600 | 22675 | 22700 | 22600 | 4745 |
| 285 | 20250313 | 141000 | 13340828700 | 22700 | 22700 | 22700 | 22650 | 3104 |
| 286 | 20250313 | 140900 | 13270377900 | 22700 | 22750 | 22750 | 22700 | 702 |
| 287 | 20250313 | 140800 | 13254413550 | 22750 | 22750 | 22750 | 22750 | 1711 |
| 288 | 20250313 | 140700 | 13215488300 | 22750 | 22750 | 22800 | 22750 | 1552 |
| 289 | 20250313 | 140600 | 13180130300 | 22750 | 22750 | 22800 | 22750 | 253 |
| 290 | 20250313 | 140500 | 13174368150 | 22750 | 22750 | 22800 | 22750 | 220 |
| 291 | 20250313 | 140400 | 13169360650 | 22750 | 22800 | 22800 | 22750 | 499 |
| 292 | 20250313 | 140300 | 13158003550 | 22800 | 22700 | 22800 | 22700 | 1188 |
| 293 | 20250313 | 140200 | 13130972025 | 22750 | 22750 | 22800 | 22700 | 2171 |
| 294 | 20250313 | 140100 | 13081581775 | 22800 | 22800 | 22800 | 22750 | 410 |
| 295 | 20250313 | 140000 | 13072239675 | 22800 | 22800 | 22850 | 22775 | 299 |
| 296 | 20250313 | 135900 | 13065421825 | 22750 | 22800 | 22850 | 22750 | 986 |
| 297 | 20250313 | 135800 | 13042940925 | 22800 | 22750 | 22800 | 22750 | 53 |
| 298 | 20250313 | 135700 | 13041732625 | 22750 | 22750 | 22800 | 22750 | 429 |
| 299 | 20250313 | 135600 | 13031960550 | 22775 | 22800 | 22800 | 22750 | 802 |
| 300 | 20250313 | 135500 | 13013686125 | 22800 | 22800 | 22800 | 22800 | 1128 |
| 301 | 20250313 | 135400 | 12987967725 | 22850 | 22900 | 22900 | 22800 | 1029 |
| 302 | 20250313 | 135300 | 12964430175 | 22875 | 22825 | 22875 | 22825 | 244 |
| 303 | 20250313 | 135200 | 12958854550 | 22825 | 22850 | 22850 | 22825 | 494 |
| 304 | 20250313 | 135100 | 12947566725 | 22850 | 22850 | 22850 | 22850 | 536 |
| 305 | 20250313 | 135000 | 12935319125 | 22850 | 22850 | 22850 | 22800 | 483 |
| 306 | 20250313 | 134900 | 12924283425 | 22850 | 22900 | 22950 | 22850 | 1748 |
| 307 | 20250313 | 134800 | 12884319475 | 22950 | 22900 | 22950 | 22850 | 4581 |
| 308 | 20250313 | 134700 | 12779410375 | 22900 | 22800 | 22900 | 22800 | 3346 |
| 309 | 20250313 | 134600 | 12702963875 | 22800 | 22850 | 22850 | 22750 | 1166 |
| 310 | 20250313 | 134500 | 12676395675 | 22850 | 22750 | 22850 | 22750 | 1667 |
| 311 | 20250313 | 134400 | 12638396325 | 22700 | 22750 | 22850 | 22700 | 5175 |
| 312 | 20250313 | 134300 | 12520575875 | 22750 | 22750 | 22800 | 22750 | 1029 |
| 313 | 20250313 | 134200 | 12497132100 | 22800 | 22800 | 22800 | 22750 | 429 |
| 314 | 20250313 | 134100 | 12487356100 | 22800 | 22800 | 22800 | 22750 | 599 |
| 315 | 20250313 | 134000 | 12473714950 | 22750 | 22800 | 22800 | 22750 | 180 |
| 316 | 20250313 | 133900 | 12469612200 | 22800 | 22850 | 22850 | 22800 | 1293 |
| 317 | 20250313 | 133800 | 12440125400 | 22800 | 22800 | 22850 | 22800 | 715 |
| 318 | 20250313 | 133700 | 12423818300 | 22800 | 22800 | 22850 | 22800 | 553 |
| 319 | 20250313 | 133600 | 12411190600 | 22850 | 22800 | 22850 | 22750 | 8274 |
| 320 | 20250313 | 133500 | 12222164100 | 22800 | 22750 | 22800 | 22750 | 3690 |
| 321 | 20250313 | 133400 | 12138039900 | 22650 | 22750 | 22750 | 22650 | 1665 |
| 322 | 20250313 | 133300 | 12100228800 | 22750 | 22750 | 22750 | 22700 | 1127 |
| 323 | 20250313 | 133200 | 12074638350 | 22750 | 22700 | 22750 | 22700 | 259 |
| 324 | 20250313 | 133100 | 12068756300 | 22700 | 22700 | 22700 | 22650 | 540 |
| 325 | 20250313 | 133000 | 12056499900 | 22700 | 22650 | 22700 | 22650 | 186 |
| 326 | 20250313 | 132900 | 12052286750 | 22650 | 22650 | 22650 | 22650 | 215 |
| 327 | 20250313 | 132800 | 12047417000 | 22650 | 22650 | 22650 | 22650 | 184 |
| 328 | 20250313 | 132700 | 12043249400 | 22650 | 22650 | 22650 | 22650 | 357 |
| 329 | 20250313 | 132600 | 12035163350 | 22650 | 22650 | 22650 | 22650 | 3893 |
| 330 | 20250313 | 132500 | 11946986900 | 22650 | 22650 | 22700 | 22600 | 334 |
| 331 | 20250313 | 132400 | 11939417150 | 22600 | 22650 | 22650 | 22600 | 114 |
| 332 | 20250313 | 132300 | 11936835100 | 22600 | 22650 | 22650 | 22600 | 7 |
| 333 | 20250313 | 132200 | 11936676600 | 22600 | 22650 | 22650 | 22600 | 143 |
| 334 | 20250313 | 132100 | 11933437700 | 22600 | 22650 | 22650 | 22600 | 101 |
| 335 | 20250313 | 132000 | 11931151650 | 22650 | 22675 | 22675 | 22650 | 921 |
| 336 | 20250313 | 131900 | 11910288650 | 22675 | 22675 | 22675 | 22675 | 185 |
| 337 | 20250313 | 131800 | 11906093775 | 22675 | 22700 | 22700 | 22650 | 286 |
| 338 | 20250313 | 131700 | 11899603050 | 22700 | 22650 | 22700 | 22600 | 1551 |
| 339 | 20250313 | 131600 | 11864506400 | 22600 | 22600 | 22600 | 22600 | 760 |
| 340 | 20250313 | 131500 | 11847330400 | 22600 | 22650 | 22650 | 22600 | 1220 |
| 341 | 20250313 | 131400 | 11819700100 | 22600 | 22650 | 22700 | 22600 | 1151 |
| 342 | 20250313 | 131300 | 11793630700 | 22650 | 22700 | 22700 | 22650 | 484 |
| 343 | 20250313 | 131200 | 11782655925 | 22650 | 22650 | 22700 | 22650 | 576 |
| 344 | 20250313 | 131100 | 11769585825 | 22650 | 22700 | 22700 | 22650 | 177 |
| 345 | 20250313 | 131000 | 11765568525 | 22700 | 22700 | 22700 | 22700 | 28 |
| 346 | 20250313 | 130900 | 11764932925 | 22650 | 22650 | 22650 | 22650 | 105 |
| 347 | 20250313 | 130800 | 11762554675 | 22700 | 22650 | 22700 | 22600 | 2366 |
| 348 | 20250313 | 130700 | 11708986825 | 22600 | 22625 | 22650 | 22600 | 2453 |
| 349 | 20250313 | 130600 | 11653541850 | 22625 | 22650 | 22650 | 22600 | 463 |
| 350 | 20250313 | 130500 | 11643075225 | 22600 | 22600 | 22650 | 22600 | 1877 |
| 351 | 20250313 | 130400 | 11600651175 | 22650 | 22675 | 22675 | 22600 | 5780 |
| 352 | 20250313 | 130300 | 11469734650 | 22700 | 22700 | 22700 | 22650 | 118 |
| 353 | 20250313 | 130200 | 11467056750 | 22700 | 22650 | 22700 | 22650 | 155 |
| 354 | 20250313 | 130100 | 11463545850 | 22650 | 22700 | 22700 | 22650 | 432 |
| 355 | 20250313 | 130000 | 11453758800 | 22650 | 22650 | 22650 | 22650 | 207 |
| 356 | 20250313 | 125900 | 11449070250 | 22650 | 22650 | 22650 | 22650 | 27 |
| 357 | 20250313 | 125800 | 11448458700 | 22650 | 22650 | 22700 | 22650 | 164 |
| 358 | 20250313 | 125700 | 11444740500 | 22650 | 22700 | 22700 | 22650 | 46 |
| 359 | 20250313 | 125600 | 11443697450 | 22700 | 22675 | 22700 | 22650 | 819 |
| 360 | 20250313 | 125500 | 11425106375 | 22650 | 22650 | 22700 | 22650 | 100 |
| 361 | 20250313 | 125400 | 11422840375 | 22650 | 22700 | 22700 | 22650 | 445 |
| 362 | 20250313 | 125300 | 11412738975 | 22700 | 22700 | 22700 | 22650 | 361 |
| 363 | 20250313 | 125200 | 11404544325 | 22700 | 22700 | 22700 | 22700 | 609 |
| 364 | 20250313 | 125100 | 11390720025 | 22700 | 22700 | 22700 | 22700 | 1176 |
| 365 | 20250313 | 125000 | 11364024825 | 22700 | 22750 | 22750 | 22700 | 79 |
| 366 | 20250313 | 124900 | 11362228025 | 22750 | 22700 | 22750 | 22700 | 457 |
| 367 | 20250313 | 124800 | 11351850975 | 22700 | 22750 | 22750 | 22700 | 855 |
| 368 | 20250313 | 124700 | 11332432225 | 22750 | 22750 | 22750 | 22700 | 792 |
| 369 | 20250313 | 124600 | 11314451275 | 22700 | 22750 | 22750 | 22700 | 447 |
| 370 | 20250313 | 124500 | 11304298875 | 22700 | 22750 | 22750 | 22700 | 123 |
| 371 | 20250313 | 124400 | 11301505875 | 22750 | 22700 | 22750 | 22700 | 1137 |
| 372 | 20250313 | 124300 | 11275695625 | 22700 | 22700 | 22700 | 22700 | 114 |
| 373 | 20250313 | 124200 | 11273107825 | 22750 | 22750 | 22750 | 22700 | 414 |
| 374 | 20250313 | 124100 | 11263694325 | 22700 | 22700 | 22700 | 22700 | 379 |
| 375 | 20250313 | 124000 | 11255091025 | 22700 | 22750 | 22750 | 22700 | 1110 |
| 376 | 20250313 | 123900 | 11229872225 | 22800 | 22750 | 22800 | 22750 | 317 |
| 377 | 20250313 | 123800 | 11222658975 | 22800 | 22750 | 22800 | 22750 | 351 |
| 378 | 20250313 | 123700 | 11214658675 | 22800 | 22750 | 22800 | 22750 | 2970 |
| 379 | 20250313 | 123600 | 11147090550 | 22800 | 22750 | 22800 | 22750 | 149 |
| 380 | 20250313 | 123500 | 11143695800 | 22800 | 22750 | 22800 | 22750 | 115 |
| 381 | 20250313 | 123400 | 11141074350 | 22800 | 22800 | 22800 | 22750 | 524 |
| 382 | 20250313 | 123300 | 11129152400 | 22800 | 22800 | 22800 | 22750 | 782 |
| 383 | 20250313 | 123200 | 11111322850 | 22800 | 22800 | 22850 | 22800 | 1283 |
| 384 | 20250313 | 123100 | 11082068200 | 22850 | 22850 | 22900 | 22800 | 3120 |
| 385 | 20250313 | 123000 | 11010726150 | 22900 | 22900 | 22900 | 22850 | 507 |
| 386 | 20250313 | 122900 | 10999119850 | 22900 | 22800 | 22900 | 22800 | 6808 |
| 387 | 20250313 | 122800 | 10843617000 | 22800 | 22800 | 22850 | 22750 | 1756 |
| 388 | 20250313 | 122700 | 10803548900 | 22800 | 22800 | 22850 | 22800 | 4360 |
| 389 | 20250313 | 122600 | 10704079425 | 22800 | 22750 | 22800 | 22750 | 853 |
| 390 | 20250313 | 122500 | 10684638425 | 22750 | 22750 | 22750 | 22700 | 690 |
| 391 | 20250313 | 122400 | 10668950200 | 22750 | 22750 | 22750 | 22700 | 532 |
| 392 | 20250313 | 122300 | 10656847300 | 22750 | 22700 | 22750 | 22700 | 1118 |
| 393 | 20250313 | 122200 | 10631412900 | 22700 | 22700 | 22725 | 22700 | 1044 |
| 394 | 20250313 | 122100 | 10607713850 | 22750 | 22700 | 22750 | 22650 | 615 |
| 395 | 20250313 | 122000 | 10593757850 | 22700 | 22650 | 22750 | 22650 | 2025 |
| 396 | 20250313 | 121900 | 10547779450 | 22700 | 22675 | 22700 | 22650 | 521 |
| 397 | 20250313 | 121800 | 10535971175 | 22675 | 22700 | 22700 | 22675 | 121 |
| 398 | 20250313 | 121700 | 10533224500 | 22700 | 22650 | 22700 | 22650 | 60 |
| 399 | 20250313 | 121600 | 10531862750 | 22650 | 22650 | 22650 | 22650 | 294 |
| 400 | 20250313 | 121500 | 10525203650 | 22650 | 22625 | 22650 | 22600 | 382 |
| 401 | 20250313 | 121400 | 10516554600 | 22625 | 22650 | 22650 | 22600 | 457 |
| 402 | 20250313 | 121300 | 10506203850 | 22650 | 22600 | 22650 | 22600 | 31 |
| 403 | 20250313 | 121200 | 10505501750 | 22650 | 22600 | 22650 | 22600 | 304 |
| 404 | 20250313 | 121100 | 10498618350 | 22600 | 22650 | 22650 | 22600 | 876 |
| 405 | 20250313 | 121000 | 10478777550 | 22600 | 22600 | 22650 | 22600 | 79 |
| 406 | 20250313 | 120900 | 10476990650 | 22600 | 22650 | 22650 | 22600 | 1344 |
| 407 | 20250313 | 120800 | 10446549750 | 22650 | 22650 | 22650 | 22650 | 1147 |
| 408 | 20250313 | 120700 | 10420570200 | 22650 | 22700 | 22700 | 22650 | 181 |
| 409 | 20250313 | 120600 | 10416463150 | 22700 | 22650 | 22700 | 22650 | 320 |
| 410 | 20250313 | 120500 | 10409200500 | 22650 | 22700 | 22700 | 22650 | 105 |
| 411 | 20250313 | 120400 | 10406821950 | 22650 | 22650 | 22700 | 22650 | 77 |
| 412 | 20250313 | 120300 | 10405077400 | 22650 | 22650 | 22650 | 22650 | 217 |
| 413 | 20250313 | 120200 | 10400162350 | 22650 | 22600 | 22650 | 22600 | 359 |
| 414 | 20250313 | 120100 | 10392045525 | 22650 | 22650 | 22650 | 22650 | 833 |
| 415 | 20250313 | 120000 | 10373178075 | 22650 | 22650 | 22650 | 22650 | 202 |
| 416 | 20250313 | 115900 | 10368602775 | 22650 | 22650 | 22700 | 22650 | 608 |
| 417 | 20250313 | 115800 | 10354831425 | 22650 | 22650 | 22650 | 22650 | 339 |
| 418 | 20250313 | 115700 | 10347153075 | 22650 | 22650 | 22700 | 22650 | 205 |
| 419 | 20250313 | 115600 | 10342509775 | 22700 | 22650 | 22700 | 22600 | 1077 |
| 420 | 20250313 | 115500 | 10318140775 | 22650 | 22600 | 22650 | 22600 | 329 |
| 421 | 20250313 | 115400 | 10310700225 | 22600 | 22600 | 22650 | 22600 | 403 |
| 422 | 20250313 | 115300 | 10301592375 | 22650 | 22650 | 22650 | 22600 | 206 |
| 423 | 20250313 | 115200 | 10296929475 | 22650 | 22650 | 22650 | 22600 | 867 |
| 424 | 20250313 | 115100 | 10277327100 | 22650 | 22700 | 22700 | 22600 | 199 |
| 425 | 20250313 | 115000 | 10272820200 | 22650 | 22600 | 22650 | 22600 | 106 |
| 426 | 20250313 | 114900 | 10270420400 | 22700 | 22600 | 22700 | 22600 | 836 |
| 427 | 20250313 | 114800 | 10251521200 | 22600 | 22550 | 22650 | 22550 | 1914 |
| 428 | 20250313 | 114700 | 10208319050 | 22550 | 22600 | 22600 | 22550 | 832 |
| 429 | 20250313 | 114600 | 10189556200 | 22600 | 22600 | 22650 | 22550 | 4469 |
| 430 | 20250313 | 114500 | 10088654600 | 22600 | 22600 | 22650 | 22600 | 3170 |
| 431 | 20250313 | 114400 | 10017012050 | 22650 | 22650 | 22700 | 22600 | 1485 |
| 432 | 20250313 | 114300 | 9983374200 | 22650 | 22650 | 22700 | 22650 | 862 |
| 433 | 20250313 | 114200 | 9963847700 | 22650 | 22650 | 22650 | 22650 | 495 |
| 434 | 20250313 | 114100 | 9952635950 | 22650 | 22650 | 22650 | 22650 | 371 |
| 435 | 20250313 | 114000 | 9944232800 | 22650 | 22700 | 22700 | 22650 | 947 |
| 436 | 20250313 | 113900 | 9922769650 | 22700 | 22650 | 22700 | 22650 | 484 |
| 437 | 20250313 | 113800 | 9911800300 | 22700 | 22650 | 22700 | 22650 | 1268 |
| 438 | 20250313 | 113700 | 9883039950 | 22700 | 22700 | 22725 | 22700 | 1057 |
| 439 | 20250313 | 113600 | 9859045975 | 22700 | 22700 | 22750 | 22700 | 352 |
| 440 | 20250313 | 113500 | 9851055275 | 22700 | 22700 | 22750 | 22700 | 158 |
| 441 | 20250313 | 113400 | 9847468625 | 22700 | 22750 | 22750 | 22700 | 713 |
| 442 | 20250313 | 113300 | 9831279925 | 22750 | 22700 | 22750 | 22700 | 4223 |
| 443 | 20250313 | 113200 | 9735417775 | 22800 | 22800 | 22800 | 22700 | 5154 |
| 444 | 20250313 | 113100 | 9617964825 | 22800 | 22850 | 22850 | 22800 | 309 |
| 445 | 20250313 | 113000 | 9610917225 | 22850 | 22825 | 22850 | 22800 | 370 |
| 446 | 20250313 | 112900 | 9602478825 | 22850 | 22850 | 22850 | 22850 | 107 |
| 447 | 20250313 | 112800 | 9600033875 | 22850 | 22800 | 22850 | 22800 | 930 |
| 448 | 20250313 | 112700 | 9578828075 | 22800 | 22850 | 22850 | 22800 | 961 |
| 449 | 20250313 | 112600 | 9556879525 | 22850 | 22800 | 22850 | 22750 | 2277 |
| 450 | 20250313 | 112500 | 9504965325 | 22800 | 22800 | 22800 | 22750 | 496 |
| 451 | 20250313 | 112400 | 9493657600 | 22800 | 22700 | 22800 | 22700 | 530 |
| 452 | 20250313 | 112300 | 9481604250 | 22750 | 22750 | 22750 | 22700 | 674 |
| 453 | 20250313 | 112200 | 9466302750 | 22750 | 22750 | 22750 | 22750 | 578 |
| 454 | 20250313 | 112100 | 9453153250 | 22750 | 22700 | 22750 | 22700 | 426 |
| 455 | 20250313 | 112000 | 9443479250 | 22650 | 22700 | 22700 | 22650 | 386 |
| 456 | 20250313 | 111900 | 9434724050 | 22700 | 22700 | 22700 | 22650 | 786 |
| 457 | 20250313 | 111800 | 9416892575 | 22700 | 22750 | 22750 | 22650 | 1118 |
| 458 | 20250313 | 111700 | 9391510675 | 22750 | 22750 | 22750 | 22700 | 357 |
| 459 | 20250313 | 111600 | 9383396225 | 22750 | 22750 | 22750 | 22700 | 196 |
| 460 | 20250313 | 111500 | 9378938875 | 22750 | 22750 | 22750 | 22700 | 212 |
| 461 | 20250313 | 111400 | 9374115925 | 22750 | 22750 | 22750 | 22700 | 445 |
| 462 | 20250313 | 111300 | 9363992725 | 22750 | 22750 | 22750 | 22700 | 2393 |
| 463 | 20250313 | 111200 | 9309585525 | 22750 | 22750 | 22750 | 22700 | 247 |
| 464 | 20250313 | 111100 | 9303976700 | 22750 | 22750 | 22750 | 22700 | 280 |
| 465 | 20250313 | 111000 | 9297610300 | 22750 | 22700 | 22750 | 22700 | 1576 |
| 466 | 20250313 | 110900 | 9261823800 | 22650 | 22650 | 22700 | 22650 | 512 |
| 467 | 20250313 | 110800 | 9250225950 | 22675 | 22650 | 22700 | 22650 | 267 |
| 468 | 20250313 | 110700 | 9244173475 | 22700 | 22700 | 22700 | 22650 | 354 |
| 469 | 20250313 | 110600 | 9236145175 | 22700 | 22650 | 22700 | 22600 | 674 |
| 470 | 20250313 | 110500 | 9220877825 | 22650 | 22600 | 22650 | 22600 | 1064 |
| 471 | 20250313 | 110400 | 9196801175 | 22650 | 22700 | 22700 | 22600 | 3079 |
| 472 | 20250313 | 110300 | 9127096425 | 22700 | 22675 | 22700 | 22650 | 1813 |
| 473 | 20250313 | 110200 | 9086025250 | 22700 | 22750 | 22750 | 22650 | 3334 |
| 474 | 20250313 | 110100 | 9010350075 | 22700 | 22700 | 22750 | 22700 | 325 |
| 475 | 20250313 | 110000 | 9002966775 | 22750 | 22700 | 22750 | 22700 | 500 |
| 476 | 20250313 | 105900 | 8991608125 | 22750 | 22800 | 22800 | 22750 | 2538 |
| 477 | 20250313 | 105800 | 8933861625 | 22800 | 22800 | 22800 | 22750 | 569 |
| 478 | 20250313 | 105700 | 8920889925 | 22800 | 22775 | 22800 | 22750 | 543 |
| 479 | 20250313 | 105600 | 8908518725 | 22775 | 22750 | 22800 | 22750 | 332 |
| 480 | 20250313 | 105500 | 8900961525 | 22750 | 22800 | 22800 | 22750 | 1843 |
| 481 | 20250313 | 105400 | 8859033175 | 22800 | 22800 | 22800 | 22750 | 599 |
| 482 | 20250313 | 105300 | 8845379425 | 22800 | 22800 | 22800 | 22700 | 7861 |
| 483 | 20250313 | 105200 | 8666683125 | 22750 | 22800 | 22800 | 22750 | 602 |
| 484 | 20250313 | 105100 | 8652979675 | 22800 | 22800 | 22800 | 22750 | 726 |
| 485 | 20250313 | 105000 | 8636435675 | 22800 | 22800 | 22850 | 22750 | 888 |
| 486 | 20250313 | 104900 | 8616189825 | 22750 | 22800 | 22850 | 22750 | 351 |
| 487 | 20250313 | 104800 | 8608189325 | 22750 | 22850 | 22850 | 22750 | 742 |
| 488 | 20250313 | 104700 | 8591260875 | 22825 | 22850 | 22850 | 22800 | 490 |
| 489 | 20250313 | 104600 | 8580086375 | 22850 | 22800 | 22850 | 22750 | 1126 |
| 490 | 20250313 | 104500 | 8554418775 | 22800 | 22750 | 22800 | 22750 | 493 |
| 491 | 20250313 | 104400 | 8543186925 | 22800 | 22800 | 22800 | 22750 | 9 |
| 492 | 20250313 | 104300 | 8542981925 | 22750 | 22800 | 22800 | 22750 | 552 |
| 493 | 20250313 | 104200 | 8530419125 | 22750 | 22800 | 22800 | 22750 | 169 |
| 494 | 20250313 | 104100 | 8526568175 | 22750 | 22800 | 22800 | 22750 | 283 |
| 495 | 20250313 | 104000 | 8520118675 | 22850 | 22800 | 22850 | 22750 | 955 |
| 496 | 20250313 | 103900 | 8498345575 | 22800 | 22900 | 22900 | 22750 | 1901 |
| 497 | 20250313 | 103800 | 8454985975 | 22900 | 22900 | 22900 | 22800 | 3663 |
| 498 | 20250313 | 103700 | 8371247075 | 22900 | 22900 | 22900 | 22850 | 4066 |
| 499 | 20250313 | 103600 | 8278172375 | 22900 | 22800 | 22900 | 22750 | 3063 |
| 500 | 20250313 | 103500 | 8208180425 | 22800 | 22800 | 22825 | 22750 | 1288 |
| 501 | 20250313 | 103400 | 8178817525 | 22800 | 22750 | 22800 | 22700 | 935 |
| 502 | 20250313 | 103300 | 8157537125 | 22750 | 22700 | 22800 | 22700 | 488 |
| 503 | 20250313 | 103200 | 8146433625 | 22800 | 22700 | 22800 | 22700 | 432 |
| 504 | 20250313 | 103100 | 8136616975 | 22750 | 22700 | 22750 | 22650 | 924 |
| 505 | 20250313 | 103000 | 8115638475 | 22700 | 22700 | 22700 | 22650 | 339 |
| 506 | 20250313 | 102900 | 8107944200 | 22750 | 22700 | 22750 | 22650 | 723 |
| 507 | 20250313 | 102800 | 8091542050 | 22650 | 22750 | 22775 | 22650 | 3428 |
| 508 | 20250313 | 102700 | 8013695650 | 22750 | 22800 | 22800 | 22750 | 1322 |
| 509 | 20250313 | 102600 | 7983613400 | 22800 | 22750 | 22850 | 22750 | 2939 |
| 510 | 20250313 | 102500 | 7916616750 | 22750 | 22900 | 22900 | 22750 | 5260 |
| 511 | 20250313 | 102400 | 7796609375 | 22900 | 22800 | 22950 | 22750 | 6646 |
| 512 | 20250313 | 102300 | 7644771100 | 22800 | 22750 | 22900 | 22750 | 5979 |
| 513 | 20250313 | 102200 | 7508216650 | 22750 | 22950 | 22950 | 22700 | 12507 |
| 514 | 20250313 | 102100 | 7223078325 | 22900 | 22475 | 23200 | 22475 | 33532 |
| 515 | 20250313 | 102000 | 6454761200 | 22450 | 22400 | 22450 | 22400 | 1042 |
| 516 | 20250313 | 101900 | 6431375775 | 22400 | 22450 | 22500 | 22400 | 952 |
| 517 | 20250313 | 101800 | 6410013225 | 22450 | 22450 | 22500 | 22450 | 1893 |
| 518 | 20250313 | 101700 | 6367512700 | 22450 | 22500 | 22500 | 22450 | 1144 |
| 519 | 20250313 | 101600 | 6341781700 | 22500 | 22500 | 22500 | 22500 | 773 |
| 520 | 20250313 | 101500 | 6324389200 | 22500 | 22550 | 22550 | 22500 | 419 |
| 521 | 20250313 | 101400 | 6314957550 | 22550 | 22525 | 22550 | 22450 | 2699 |
| 522 | 20250313 | 101300 | 6254239775 | 22500 | 22500 | 22550 | 22500 | 1202 |
| 523 | 20250313 | 101200 | 6227191725 | 22550 | 22500 | 22550 | 22500 | 306 |
| 524 | 20250313 | 101100 | 6220301275 | 22500 | 22550 | 22550 | 22500 | 628 |
| 525 | 20250313 | 101000 | 6206161125 | 22550 | 22600 | 22600 | 22550 | 1344 |
| 526 | 20250313 | 100900 | 6175848925 | 22600 | 22550 | 22600 | 22550 | 1072 |
| 527 | 20250313 | 100800 | 6151661825 | 22550 | 22600 | 22600 | 22550 | 485 |
| 528 | 20250313 | 100700 | 6140715275 | 22550 | 22500 | 22550 | 22500 | 522 |
| 529 | 20250313 | 100600 | 6128953575 | 22550 | 22550 | 22550 | 22525 | 672 |
| 530 | 20250313 | 100500 | 6113800100 | 22550 | 22550 | 22550 | 22550 | 1205 |
| 531 | 20250313 | 100400 | 6086627350 | 22550 | 22550 | 22550 | 22500 | 1021 |
| 532 | 20250313 | 100300 | 6063604050 | 22550 | 22500 | 22550 | 22500 | 512 |
| 533 | 20250313 | 100200 | 6052076500 | 22500 | 22450 | 22500 | 22400 | 2446 |
| 534 | 20250313 | 100100 | 5997070800 | 22450 | 22400 | 22500 | 22375 | 3154 |
| 535 | 20250313 | 100000 | 5926385400 | 22400 | 22450 | 22450 | 22400 | 1527 |
| 536 | 20250313 | 095900 | 5892159150 | 22450 | 22500 | 22500 | 22400 | 406 |
| 537 | 20250313 | 095800 | 5883046650 | 22500 | 22525 | 22550 | 22400 | 5654 |
| 538 | 20250313 | 095700 | 5756281325 | 22550 | 22550 | 22600 | 22450 | 8010 |
| 539 | 20250313 | 095600 | 5575936275 | 22550 | 22600 | 22600 | 22550 | 275 |
| 540 | 20250313 | 095500 | 5569729525 | 22600 | 22550 | 22600 | 22550 | 1936 |
| 541 | 20250313 | 095400 | 5526072075 | 22550 | 22600 | 22600 | 22550 | 869 |
| 542 | 20250313 | 095300 | 5506440275 | 22600 | 22600 | 22650 | 22600 | 3549 |
| 543 | 20250313 | 095200 | 5426231250 | 22550 | 22650 | 22700 | 22550 | 5170 |
| 544 | 20250313 | 095100 | 5309141425 | 22700 | 22650 | 22700 | 22600 | 929 |
| 545 | 20250313 | 095000 | 5288072425 | 22650 | 22650 | 22650 | 22600 | 1351 |
| 546 | 20250313 | 094900 | 5257481075 | 22650 | 22625 | 22650 | 22600 | 929 |
| 547 | 20250313 | 094800 | 5236478350 | 22600 | 22575 | 22600 | 22575 | 1985 |
| 548 | 20250313 | 094700 | 5191617950 | 22550 | 22550 | 22600 | 22550 | 211 |
| 549 | 20250313 | 094600 | 5186851575 | 22550 | 22550 | 22600 | 22550 | 2171 |
| 550 | 20250313 | 094500 | 5137812725 | 22550 | 22550 | 22550 | 22500 | 1229 |
| 551 | 20250313 | 094400 | 5110154650 | 22550 | 22550 | 22550 | 22500 | 482 |
| 552 | 20250313 | 094300 | 5099292450 | 22550 | 22550 | 22600 | 22500 | 687 |
| 553 | 20250313 | 094200 | 5083794300 | 22550 | 22600 | 22600 | 22500 | 2260 |
| 554 | 20250313 | 094100 | 5032833150 | 22600 | 22600 | 22600 | 22500 | 319 |
| 555 | 20250313 | 094000 | 5025627750 | 22550 | 22450 | 22550 | 22400 | 6173 |
| 556 | 20250313 | 093900 | 4886926850 | 22450 | 22500 | 22550 | 22450 | 1642 |
| 557 | 20250313 | 093800 | 4850023200 | 22500 | 22450 | 22500 | 22450 | 1030 |
| 558 | 20250313 | 093700 | 4826880400 | 22500 | 22500 | 22500 | 22450 | 4900 |
| 559 | 20250313 | 093600 | 4716802650 | 22500 | 22400 | 22500 | 22400 | 1726 |
| 560 | 20250313 | 093500 | 4678052775 | 22400 | 22400 | 22450 | 22300 | 16083 |
| 561 | 20250313 | 093400 | 4318344125 | 22400 | 22500 | 22525 | 22400 | 9854 |
| 562 | 20250313 | 093300 | 4096997875 | 22500 | 22550 | 22550 | 22500 | 1965 |
| 563 | 20250313 | 093200 | 4052700125 | 22550 | 22550 | 22600 | 22550 | 2404 |
| 564 | 20250313 | 093100 | 3998466650 | 22600 | 22600 | 22650 | 22550 | 4232 |
| 565 | 20250313 | 093000 | 3902839400 | 22600 | 22650 | 22700 | 22600 | 3428 |
| 566 | 20250313 | 092900 | 3825261800 | 22650 | 22700 | 22750 | 22650 | 3342 |
| 567 | 20250313 | 092800 | 3749429400 | 22700 | 22800 | 22800 | 22700 | 3480 |
| 568 | 20250313 | 092700 | 3670267750 | 22750 | 22850 | 22850 | 22750 | 3781 |
| 569 | 20250313 | 092600 | 3584049325 | 22850 | 22850 | 22850 | 22800 | 1325 |
| 570 | 20250313 | 092500 | 3553788475 | 22850 | 22850 | 22850 | 22800 | 2879 |
| 571 | 20250313 | 092400 | 3488057750 | 22850 | 22800 | 22850 | 22800 | 590 |
| 572 | 20250313 | 092300 | 3474590500 | 22800 | 22900 | 22900 | 22800 | 5516 |
| 573 | 20250313 | 092200 | 3348577700 | 22900 | 22850 | 22900 | 22800 | 4419 |
| 574 | 20250313 | 092100 | 3247585100 | 22850 | 22800 | 22850 | 22750 | 2912 |
| 575 | 20250313 | 092000 | 3181219300 | 22750 | 22750 | 22800 | 22700 | 6686 |
| 576 | 20250313 | 091900 | 3029055300 | 22700 | 22700 | 22750 | 22700 | 6895 |
| 577 | 20250313 | 091800 | 2872502750 | 22700 | 22700 | 22700 | 22650 | 1421 |
| 578 | 20250313 | 091700 | 2840290800 | 22650 | 22650 | 22700 | 22650 | 2580 |
| 579 | 20250313 | 091600 | 2781820750 | 22650 | 22650 | 22750 | 22600 | 1649 |
| 580 | 20250313 | 091500 | 2744445400 | 22700 | 22750 | 22750 | 22650 | 5837 |
| 581 | 20250313 | 091400 | 2612000950 | 22750 | 22750 | 22900 | 22700 | 9922 |
| 582 | 20250313 | 091300 | 2385942200 | 22750 | 22700 | 22750 | 22650 | 5920 |
| 583 | 20250313 | 091200 | 2251572600 | 22700 | 22750 | 22750 | 22550 | 6630 |
| 584 | 20250313 | 091100 | 2101575250 | 22700 | 22600 | 22750 | 22500 | 13599 |
| 585 | 20250313 | 091000 | 1794224950 | 22600 | 22600 | 22650 | 22550 | 4005 |
| 586 | 20250313 | 090900 | 1703750600 | 22650 | 22650 | 22650 | 22600 | 2917 |
| 587 | 20250313 | 090800 | 1637772500 | 22650 | 22650 | 22650 | 22600 | 2071 |
| 588 | 20250313 | 090700 | 1590935200 | 22650 | 22600 | 22650 | 22550 | 2410 |
| 589 | 20250313 | 090600 | 1536453475 | 22600 | 22650 | 22650 | 22600 | 2717 |
| 590 | 20250313 | 090500 | 1475022375 | 22650 | 22650 | 22750 | 22550 | 3966 |
| 591 | 20250313 | 090400 | 1385191150 | 22650 | 22600 | 22800 | 22500 | 12148 |
| 592 | 20250313 | 090300 | 1110082300 | 22550 | 22650 | 22700 | 22550 | 6951 |
| 593 | 20250313 | 090200 | 952951300 | 22650 | 22700 | 22750 | 22600 | 9756 |
| 594 | 20250313 | 090100 | 731905500 | 22700 | 22550 | 22750 | 22500 | 10452 |
| 595 | 20250313 | 090000 | 495518300 | 22550 | 22500 | 22600 | 22350 | 21993 |