34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 191800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 3 | 20250317 | 191700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20250317 | 191600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20250317 | 191500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20250317 | 191400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20250317 | 191300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20250317 | 191200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20250317 | 191100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20250317 | 191000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20250317 | 190900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20250317 | 190800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20250317 | 190700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20250317 | 190600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20250317 | 190500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20250317 | 190400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20250317 | 190300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20250317 | 190200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20250317 | 190100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20250317 | 190000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20250317 | 185900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20250317 | 185800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20250317 | 185700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20250317 | 185600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20250317 | 185500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20250317 | 185400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20250317 | 185300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20250317 | 185200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20250317 | 185100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20250317 | 185000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20250317 | 184900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20250317 | 184800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 33 | 20250317 | 184700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20250317 | 184600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20250317 | 184500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20250317 | 184400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20250317 | 184300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20250317 | 184200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20250317 | 184100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20250317 | 184000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20250317 | 183900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20250317 | 183800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20250317 | 183700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20250317 | 183600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20250317 | 183500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20250317 | 183400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20250317 | 183300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20250317 | 183200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20250317 | 183100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20250317 | 183000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20250317 | 182900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20250317 | 182800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20250317 | 182700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20250317 | 182600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20250317 | 182500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20250317 | 182400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20250317 | 182300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20250317 | 182200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20250317 | 182100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20250317 | 182000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20250317 | 181900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20250317 | 181800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 63 | 20250317 | 181700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20250317 | 181600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20250317 | 181500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20250317 | 181400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20250317 | 181300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20250317 | 181200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20250317 | 181100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20250317 | 181000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20250317 | 180900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20250317 | 180800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20250317 | 180700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20250317 | 180600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20250317 | 180500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20250317 | 180400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20250317 | 180300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20250317 | 180200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20250317 | 180100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20250317 | 180000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20250317 | 175900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20250317 | 175800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20250317 | 175700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20250317 | 175600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20250317 | 175500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20250317 | 175400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20250317 | 175300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20250317 | 175200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20250317 | 175100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20250317 | 175000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20250317 | 174900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20250317 | 174800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 93 | 20250317 | 174700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20250317 | 174600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20250317 | 174500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20250317 | 174400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20250317 | 174300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20250317 | 174200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20250317 | 174100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20250317 | 174000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20250317 | 173900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20250317 | 173800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20250317 | 173700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20250317 | 173600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20250317 | 173500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20250317 | 173400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20250317 | 173300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20250317 | 173200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20250317 | 173100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20250317 | 173000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20250317 | 172900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20250317 | 172800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20250317 | 172700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20250317 | 172600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20250317 | 172500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20250317 | 172400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20250317 | 172300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20250317 | 172200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20250317 | 172100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20250317 | 172000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20250317 | 171900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20250317 | 171800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 123 | 20250317 | 171700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20250317 | 171600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20250317 | 171500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20250317 | 171400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20250317 | 171300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20250317 | 171200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20250317 | 171100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20250317 | 171000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20250317 | 170900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20250317 | 170800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20250317 | 170700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20250317 | 170600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20250317 | 170500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20250317 | 170400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20250317 | 170300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20250317 | 170200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20250317 | 170100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20250317 | 170000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20250317 | 165900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20250317 | 165800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20250317 | 165700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20250317 | 165600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20250317 | 165500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20250317 | 165400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20250317 | 165300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20250317 | 165200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20250317 | 165100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20250317 | 165000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20250317 | 164900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20250317 | 164800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 153 | 20250317 | 164700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20250317 | 164600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20250317 | 164500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20250317 | 164400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20250317 | 164300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20250317 | 164200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20250317 | 164100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20250317 | 164000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20250317 | 163900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20250317 | 163800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20250317 | 163700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20250317 | 163600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20250317 | 163500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20250317 | 163400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20250317 | 163300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20250317 | 163200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20250317 | 163100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20250317 | 163000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20250317 | 162900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20250317 | 162800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20250317 | 162700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20250317 | 162600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20250317 | 162500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20250317 | 162400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20250317 | 162300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20250317 | 162200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20250317 | 162100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20250317 | 162000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20250317 | 161900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20250317 | 161800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 183 | 20250317 | 161700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20250317 | 161600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20250317 | 161500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20250317 | 161400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20250317 | 161300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20250317 | 161200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20250317 | 161100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20250317 | 161000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20250317 | 160900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20250317 | 160800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20250317 | 160700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20250317 | 160600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20250317 | 160500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20250317 | 160400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20250317 | 160300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20250317 | 160200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20250317 | 160100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20250317 | 160000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20250317 | 155900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20250317 | 155800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20250317 | 155700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20250317 | 155600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20250317 | 155500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20250317 | 155400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20250317 | 155300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20250317 | 155200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20250317 | 155100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20250317 | 155000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20250317 | 154900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20250317 | 154800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 213 | 20250317 | 154700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20250317 | 154600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20250317 | 154500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20250317 | 154400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20250317 | 154300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20250317 | 154200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20250317 | 154100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20250317 | 154000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20250317 | 153900 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20250317 | 153800 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20250317 | 153700 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20250317 | 153600 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20250317 | 153500 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20250317 | 153400 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20250317 | 153300 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20250317 | 153200 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20250317 | 153100 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20250317 | 153000 | 16180660225 | 24000 | 24000 | 24000 | 24000 | 7168 |
| 231 | 20250317 | 152900 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20250317 | 152800 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20250317 | 152700 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20250317 | 152600 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20250317 | 152500 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20250317 | 152400 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20250317 | 152300 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20250317 | 152200 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20250317 | 152100 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20250317 | 152000 | 16008628225 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20250317 | 151900 | 16008628225 | 24050 | 24000 | 24050 | 24000 | 1013 |
| 242 | 20250317 | 151800 | 15984290325 | 24050 | 24050 | 24050 | 24000 | 563 |
| 243 | 20250317 | 151700 | 15970762325 | 24050 | 24050 | 24050 | 24000 | 465 |
| 244 | 20250317 | 151600 | 15959588275 | 24050 | 24000 | 24050 | 24000 | 891 |
| 245 | 20250317 | 151500 | 15938188650 | 24000 | 24050 | 24050 | 24000 | 303 |
| 246 | 20250317 | 151400 | 15930908500 | 24050 | 24000 | 24050 | 24000 | 711 |
| 247 | 20250317 | 151300 | 15913827900 | 24000 | 24050 | 24050 | 24000 | 301 |
| 248 | 20250317 | 151200 | 15906595400 | 24050 | 24050 | 24100 | 24000 | 3386 |
| 249 | 20250317 | 151100 | 15825150500 | 24050 | 23950 | 24050 | 23950 | 3213 |
| 250 | 20250317 | 151000 | 15748099850 | 23950 | 24000 | 24000 | 23900 | 1450 |
| 251 | 20250317 | 150900 | 15713374400 | 23950 | 24000 | 24000 | 23950 | 1962 |
| 252 | 20250317 | 150800 | 15666376650 | 24000 | 23950 | 24000 | 23950 | 542 |
| 253 | 20250317 | 150700 | 15653377950 | 23950 | 24050 | 24050 | 23950 | 1174 |
| 254 | 20250317 | 150600 | 15625224425 | 24000 | 24000 | 24000 | 23950 | 1295 |
| 255 | 20250317 | 150500 | 15594147275 | 23950 | 24000 | 24000 | 23950 | 971 |
| 256 | 20250317 | 150400 | 15570875775 | 24000 | 24000 | 24000 | 23950 | 687 |
| 257 | 20250317 | 150300 | 15554401725 | 24000 | 24000 | 24000 | 23950 | 1740 |
| 258 | 20250317 | 150200 | 15512643300 | 24000 | 23950 | 24050 | 23950 | 3969 |
| 259 | 20250317 | 150100 | 15417467600 | 24000 | 24050 | 24050 | 24000 | 4353 |
| 260 | 20250317 | 150000 | 15312969050 | 24050 | 24050 | 24050 | 24000 | 353 |
| 261 | 20250317 | 145900 | 15304485375 | 24100 | 24000 | 24100 | 24000 | 1507 |
| 262 | 20250317 | 145800 | 15268231200 | 24050 | 24050 | 24050 | 24000 | 747 |
| 263 | 20250317 | 145700 | 15250272950 | 24050 | 24100 | 24100 | 24000 | 1067 |
| 264 | 20250317 | 145600 | 15224602550 | 24100 | 24100 | 24100 | 24050 | 1426 |
| 265 | 20250317 | 145500 | 15190265400 | 24100 | 24025 | 24100 | 24000 | 916 |
| 266 | 20250317 | 145400 | 15168229950 | 24025 | 24000 | 24050 | 24000 | 1677 |
| 267 | 20250317 | 145300 | 15127960825 | 24000 | 24050 | 24100 | 24000 | 917 |
| 268 | 20250317 | 145200 | 15105937575 | 24050 | 24050 | 24100 | 24050 | 2431 |
| 269 | 20250317 | 145100 | 15047456025 | 24075 | 24100 | 24150 | 24050 | 995 |
| 270 | 20250317 | 145000 | 15023481350 | 24150 | 24100 | 24150 | 24050 | 1256 |
| 271 | 20250317 | 144900 | 14993194150 | 24100 | 24100 | 24100 | 24050 | 355 |
| 272 | 20250317 | 144800 | 14984647950 | 24100 | 24100 | 24150 | 24100 | 1557 |
| 273 | 20250317 | 144700 | 14947104800 | 24150 | 24100 | 24150 | 24100 | 694 |
| 274 | 20250317 | 144600 | 14930370450 | 24100 | 24150 | 24150 | 24100 | 614 |
| 275 | 20250317 | 144500 | 14915552700 | 24100 | 24150 | 24150 | 24100 | 920 |
| 276 | 20250317 | 144400 | 14893363100 | 24150 | 24150 | 24150 | 24100 | 374 |
| 277 | 20250317 | 144300 | 14884332100 | 24150 | 24150 | 24200 | 24050 | 3818 |
| 278 | 20250317 | 144200 | 14792057650 | 24150 | 24150 | 24150 | 24100 | 2432 |
| 279 | 20250317 | 144100 | 14733428050 | 24100 | 24150 | 24150 | 24100 | 498 |
| 280 | 20250317 | 144000 | 14721418150 | 24150 | 24150 | 24150 | 24100 | 3142 |
| 281 | 20250317 | 143900 | 14645680150 | 24150 | 24100 | 24150 | 24100 | 2138 |
| 282 | 20250317 | 143800 | 14594135900 | 24100 | 24100 | 24150 | 24100 | 820 |
| 283 | 20250317 | 143700 | 14574362950 | 24150 | 24100 | 24150 | 24050 | 849 |
| 284 | 20250317 | 143600 | 14553890350 | 24100 | 24050 | 24100 | 24050 | 396 |
| 285 | 20250317 | 143500 | 14544363375 | 24100 | 24150 | 24150 | 24050 | 931 |
| 286 | 20250317 | 143400 | 14521923525 | 24100 | 24150 | 24150 | 24100 | 3446 |
| 287 | 20250317 | 143300 | 14438729525 | 24150 | 24150 | 24150 | 24100 | 434 |
| 288 | 20250317 | 143200 | 14428259125 | 24100 | 24100 | 24100 | 24050 | 1493 |
| 289 | 20250317 | 143100 | 14392297725 | 24100 | 24050 | 24100 | 24050 | 232 |
| 290 | 20250317 | 143000 | 14386715075 | 24050 | 24100 | 24100 | 24050 | 664 |
| 291 | 20250317 | 142900 | 14370723875 | 24100 | 24100 | 24100 | 24050 | 726 |
| 292 | 20250317 | 142800 | 14353246675 | 24050 | 24050 | 24100 | 24050 | 555 |
| 293 | 20250317 | 142700 | 14339887600 | 24100 | 24050 | 24100 | 24000 | 647 |
| 294 | 20250317 | 142600 | 14324319500 | 24100 | 24050 | 24100 | 24050 | 523 |
| 295 | 20250317 | 142500 | 14311726050 | 24050 | 24100 | 24100 | 24050 | 1521 |
| 296 | 20250317 | 142400 | 14275125950 | 24100 | 24100 | 24100 | 24000 | 1141 |
| 297 | 20250317 | 142300 | 14247695400 | 24050 | 24050 | 24100 | 24050 | 1318 |
| 298 | 20250317 | 142200 | 14215980100 | 24050 | 24050 | 24100 | 24050 | 455 |
| 299 | 20250317 | 142100 | 14205022250 | 24050 | 24100 | 24150 | 24050 | 490 |
| 300 | 20250317 | 142000 | 14193226100 | 24100 | 24150 | 24150 | 24100 | 1733 |
| 301 | 20250317 | 141900 | 14151413450 | 24150 | 24125 | 24150 | 24050 | 1416 |
| 302 | 20250317 | 141800 | 14117278725 | 24050 | 24150 | 24150 | 24050 | 1596 |
| 303 | 20250317 | 141700 | 14078805925 | 24150 | 24100 | 24150 | 24050 | 1858 |
| 304 | 20250317 | 141600 | 14034006875 | 24100 | 24100 | 24125 | 24050 | 2672 |
| 305 | 20250317 | 141500 | 13969651550 | 24050 | 24050 | 24100 | 24050 | 2385 |
| 306 | 20250317 | 141400 | 13912284850 | 24000 | 24000 | 24050 | 24000 | 628 |
| 307 | 20250317 | 141300 | 13897193600 | 24000 | 24050 | 24100 | 24000 | 3701 |
| 308 | 20250317 | 141200 | 13808364400 | 24000 | 24100 | 24100 | 24000 | 463 |
| 309 | 20250317 | 141100 | 13797237200 | 24050 | 24050 | 24050 | 24050 | 309 |
| 310 | 20250317 | 141000 | 13789805750 | 24050 | 24050 | 24100 | 24050 | 605 |
| 311 | 20250317 | 140900 | 13775249050 | 24100 | 24100 | 24100 | 24050 | 272 |
| 312 | 20250317 | 140800 | 13768700600 | 24050 | 24050 | 24100 | 24050 | 468 |
| 313 | 20250317 | 140700 | 13757443000 | 24100 | 24100 | 24100 | 24050 | 383 |
| 314 | 20250317 | 140600 | 13748227350 | 24100 | 24100 | 24150 | 24100 | 318 |
| 315 | 20250317 | 140500 | 13740561550 | 24100 | 24150 | 24150 | 24100 | 567 |
| 316 | 20250317 | 140400 | 13726896100 | 24100 | 24150 | 24150 | 24100 | 127 |
| 317 | 20250317 | 140300 | 13723832450 | 24150 | 24050 | 24150 | 24050 | 1220 |
| 318 | 20250317 | 140200 | 13694438675 | 24050 | 24050 | 24100 | 24050 | 490 |
| 319 | 20250317 | 140100 | 13682651825 | 24100 | 24050 | 24100 | 24050 | 260 |
| 320 | 20250317 | 140000 | 13676394525 | 24050 | 24050 | 24100 | 24050 | 676 |
| 321 | 20250317 | 135900 | 13660130650 | 24050 | 24100 | 24100 | 24050 | 144 |
| 322 | 20250317 | 135800 | 13656667100 | 24100 | 24050 | 24100 | 24050 | 360 |
| 323 | 20250317 | 135700 | 13648005850 | 24100 | 24100 | 24150 | 24050 | 527 |
| 324 | 20250317 | 135600 | 13635308600 | 24100 | 24100 | 24150 | 24100 | 358 |
| 325 | 20250317 | 135500 | 13626677850 | 24150 | 24100 | 24150 | 24100 | 320 |
| 326 | 20250317 | 135400 | 13618965300 | 24100 | 24200 | 24200 | 24100 | 3466 |
| 327 | 20250317 | 135300 | 13535347450 | 24150 | 24150 | 24200 | 24150 | 117 |
| 328 | 20250317 | 135200 | 13532520850 | 24200 | 24200 | 24200 | 24150 | 355 |
| 329 | 20250317 | 135100 | 13523944100 | 24200 | 24300 | 24300 | 24150 | 4267 |
| 330 | 20250317 | 135000 | 13420609300 | 24300 | 24300 | 24300 | 24250 | 262 |
| 331 | 20250317 | 134900 | 13414242900 | 24300 | 24250 | 24300 | 24250 | 109 |
| 332 | 20250317 | 134800 | 13411599000 | 24250 | 24250 | 24300 | 24250 | 1576 |
| 333 | 20250317 | 134700 | 13373376800 | 24300 | 24300 | 24300 | 24250 | 174 |
| 334 | 20250317 | 134600 | 13369151250 | 24300 | 24300 | 24300 | 24250 | 452 |
| 335 | 20250317 | 134500 | 13358187850 | 24250 | 24250 | 24300 | 24250 | 129 |
| 336 | 20250317 | 134400 | 13355054850 | 24300 | 24300 | 24300 | 24250 | 436 |
| 337 | 20250317 | 134300 | 13344464800 | 24300 | 24200 | 24300 | 24200 | 1471 |
| 338 | 20250317 | 134200 | 13308788200 | 24200 | 24200 | 24250 | 24200 | 240 |
| 339 | 20250317 | 134100 | 13302979000 | 24250 | 24250 | 24250 | 24200 | 128 |
| 340 | 20250317 | 134000 | 13299875950 | 24200 | 24250 | 24250 | 24200 | 207 |
| 341 | 20250317 | 133900 | 13294857450 | 24250 | 24200 | 24250 | 24200 | 181 |
| 342 | 20250317 | 133800 | 13290473550 | 24200 | 24250 | 24250 | 24200 | 89 |
| 343 | 20250317 | 133700 | 13288316400 | 24250 | 24200 | 24250 | 24200 | 610 |
| 344 | 20250317 | 133600 | 13273525050 | 24300 | 24150 | 24300 | 24150 | 7787 |
| 345 | 20250317 | 133500 | 13084909300 | 24100 | 24200 | 24200 | 24100 | 2034 |
| 346 | 20250317 | 133400 | 13035821300 | 24200 | 24200 | 24200 | 24150 | 427 |
| 347 | 20250317 | 133300 | 13025508750 | 24200 | 24200 | 24200 | 24150 | 178 |
| 348 | 20250317 | 133200 | 13021204000 | 24200 | 24200 | 24200 | 24150 | 1971 |
| 349 | 20250317 | 133100 | 12973603250 | 24200 | 24150 | 24200 | 24150 | 122 |
| 350 | 20250317 | 133000 | 12970653400 | 24200 | 24175 | 24200 | 24150 | 207 |
| 351 | 20250317 | 132900 | 12965650700 | 24200 | 24200 | 24200 | 24150 | 473 |
| 352 | 20250317 | 132800 | 12954204500 | 24200 | 24200 | 24200 | 24150 | 122 |
| 353 | 20250317 | 132700 | 12951257150 | 24200 | 24175 | 24200 | 24175 | 100 |
| 354 | 20250317 | 132600 | 12948837175 | 24150 | 24200 | 24200 | 24150 | 98 |
| 355 | 20250317 | 132500 | 12946470125 | 24150 | 24150 | 24200 | 24150 | 300 |
| 356 | 20250317 | 132400 | 12939222175 | 24150 | 24200 | 24200 | 24150 | 172 |
| 357 | 20250317 | 132300 | 12935060875 | 24150 | 24150 | 24200 | 24150 | 372 |
| 358 | 20250317 | 132200 | 12926071225 | 24175 | 24150 | 24200 | 24150 | 196 |
| 359 | 20250317 | 132100 | 12921335175 | 24150 | 24200 | 24200 | 24150 | 645 |
| 360 | 20250317 | 132000 | 12905734525 | 24200 | 24200 | 24200 | 24150 | 55 |
| 361 | 20250317 | 131900 | 12904403675 | 24200 | 24200 | 24200 | 24150 | 69 |
| 362 | 20250317 | 131800 | 12902735025 | 24200 | 24100 | 24200 | 24100 | 2883 |
| 363 | 20250317 | 131700 | 12833115875 | 24100 | 24150 | 24150 | 24100 | 235 |
| 364 | 20250317 | 131600 | 12827450425 | 24150 | 24150 | 24150 | 24100 | 203 |
| 365 | 20250317 | 131500 | 12822551675 | 24100 | 24100 | 24150 | 24100 | 285 |
| 366 | 20250317 | 131400 | 12815672325 | 24150 | 24125 | 24150 | 24100 | 167 |
| 367 | 20250317 | 131300 | 12811645425 | 24150 | 24150 | 24150 | 24100 | 100 |
| 368 | 20250317 | 131200 | 12809233025 | 24150 | 24150 | 24150 | 24100 | 567 |
| 369 | 20250317 | 131100 | 12795541000 | 24200 | 24150 | 24200 | 24150 | 162 |
| 370 | 20250317 | 131000 | 12791625300 | 24200 | 24100 | 24200 | 24100 | 588 |
| 371 | 20250317 | 130900 | 12777418350 | 24100 | 24100 | 24150 | 24100 | 568 |
| 372 | 20250317 | 130800 | 12763719100 | 24150 | 24100 | 24150 | 24100 | 821 |
| 373 | 20250317 | 130700 | 12743906900 | 24100 | 24100 | 24150 | 24100 | 235 |
| 374 | 20250317 | 130600 | 12738238950 | 24100 | 24150 | 24150 | 24100 | 358 |
| 375 | 20250317 | 130500 | 12729605100 | 24150 | 24200 | 24200 | 24150 | 828 |
| 376 | 20250317 | 130400 | 12709607900 | 24200 | 24150 | 24200 | 24150 | 402 |
| 377 | 20250317 | 130300 | 12699895950 | 24200 | 24150 | 24200 | 24150 | 849 |
| 378 | 20250317 | 130200 | 12679389450 | 24150 | 24200 | 24200 | 24150 | 1617 |
| 379 | 20250317 | 130100 | 12640334100 | 24150 | 24175 | 24200 | 24150 | 295 |
| 380 | 20250317 | 130000 | 12633207425 | 24150 | 24150 | 24175 | 24150 | 219 |
| 381 | 20250317 | 125900 | 12627918050 | 24150 | 24150 | 24200 | 24150 | 113 |
| 382 | 20250317 | 125800 | 12625186450 | 24150 | 24150 | 24200 | 24150 | 1125 |
| 383 | 20250317 | 125700 | 12597967650 | 24150 | 24200 | 24200 | 24150 | 1005 |
| 384 | 20250317 | 125600 | 12573693100 | 24200 | 24150 | 24200 | 24150 | 113 |
| 385 | 20250317 | 125500 | 12570963350 | 24200 | 24200 | 24200 | 24150 | 2291 |
| 386 | 20250317 | 125400 | 12515524800 | 24250 | 24200 | 24250 | 24200 | 294 |
| 387 | 20250317 | 125300 | 12508401400 | 24200 | 24200 | 24250 | 24200 | 221 |
| 388 | 20250317 | 125200 | 12503049275 | 24200 | 24250 | 24250 | 24200 | 71 |
| 389 | 20250317 | 125100 | 12501329875 | 24250 | 24200 | 24250 | 24200 | 175 |
| 390 | 20250317 | 125000 | 12497089425 | 24250 | 24250 | 24250 | 24200 | 1272 |
| 391 | 20250317 | 124900 | 12466247325 | 24300 | 24250 | 24300 | 24250 | 78 |
| 392 | 20250317 | 124800 | 12464353125 | 24300 | 24250 | 24300 | 24250 | 249 |
| 393 | 20250317 | 124700 | 12458311175 | 24300 | 24300 | 24300 | 24250 | 78 |
| 394 | 20250317 | 124600 | 12456417425 | 24250 | 24250 | 24300 | 24250 | 142 |
| 395 | 20250317 | 124500 | 12452972725 | 24250 | 24300 | 24300 | 24250 | 1026 |
| 396 | 20250317 | 124400 | 12428042475 | 24350 | 24325 | 24350 | 24300 | 93 |
| 397 | 20250317 | 124300 | 12425782000 | 24300 | 24300 | 24350 | 24300 | 226 |
| 398 | 20250317 | 124200 | 12420287475 | 24300 | 24300 | 24350 | 24300 | 1264 |
| 399 | 20250317 | 124100 | 12389570225 | 24350 | 24350 | 24400 | 24300 | 3980 |
| 400 | 20250317 | 124000 | 12292662025 | 24300 | 24300 | 24350 | 24250 | 3640 |
| 401 | 20250317 | 123900 | 12204158075 | 24300 | 24250 | 24300 | 24200 | 1883 |
| 402 | 20250317 | 123800 | 12158495925 | 24200 | 24200 | 24250 | 24200 | 54 |
| 403 | 20250317 | 123700 | 12157188125 | 24250 | 24250 | 24250 | 24200 | 133 |
| 404 | 20250317 | 123600 | 12153966875 | 24200 | 24200 | 24250 | 24200 | 208 |
| 405 | 20250317 | 123500 | 12148928175 | 24250 | 24250 | 24250 | 24200 | 87 |
| 406 | 20250317 | 123400 | 12146819775 | 24200 | 24250 | 24250 | 24200 | 94 |
| 407 | 20250317 | 123300 | 12144544225 | 24250 | 24250 | 24250 | 24200 | 756 |
| 408 | 20250317 | 123200 | 12126212575 | 24250 | 24200 | 24250 | 24200 | 879 |
| 409 | 20250317 | 123100 | 12104901025 | 24200 | 24250 | 24250 | 24200 | 70 |
| 410 | 20250317 | 123000 | 12103204775 | 24200 | 24150 | 24200 | 24150 | 1639 |
| 411 | 20250317 | 122900 | 12063542875 | 24100 | 24250 | 24250 | 24100 | 6196 |
| 412 | 20250317 | 122800 | 11913981300 | 24200 | 24200 | 24250 | 24200 | 55 |
| 413 | 20250317 | 122700 | 11912649250 | 24250 | 24250 | 24250 | 24200 | 160 |
| 414 | 20250317 | 122600 | 11908773100 | 24200 | 24200 | 24250 | 24200 | 88 |
| 415 | 20250317 | 122500 | 11906640450 | 24200 | 24250 | 24250 | 24200 | 329 |
| 416 | 20250317 | 122400 | 11898676100 | 24200 | 24250 | 24250 | 24200 | 404 |
| 417 | 20250317 | 122300 | 11888896900 | 24200 | 24200 | 24250 | 24200 | 200 |
| 418 | 20250317 | 122200 | 11884050650 | 24250 | 24200 | 24250 | 24200 | 81 |
| 419 | 20250317 | 122100 | 11882090350 | 24250 | 24250 | 24250 | 24200 | 178 |
| 420 | 20250317 | 122000 | 11877775100 | 24250 | 24250 | 24250 | 24200 | 188 |
| 421 | 20250317 | 121900 | 11873220800 | 24250 | 24250 | 24250 | 24200 | 189 |
| 422 | 20250317 | 121800 | 11868638750 | 24250 | 24225 | 24250 | 24200 | 548 |
| 423 | 20250317 | 121700 | 11855356375 | 24200 | 24200 | 24250 | 24200 | 312 |
| 424 | 20250317 | 121600 | 11847805925 | 24250 | 24250 | 24250 | 24200 | 72 |
| 425 | 20250317 | 121500 | 11846060425 | 24250 | 24250 | 24250 | 24200 | 177 |
| 426 | 20250317 | 121400 | 11841773225 | 24250 | 24200 | 24250 | 24200 | 149 |
| 427 | 20250317 | 121300 | 11838165025 | 24250 | 24200 | 24250 | 24200 | 124 |
| 428 | 20250317 | 121200 | 11835162225 | 24250 | 24200 | 24250 | 24200 | 132 |
| 429 | 20250317 | 121100 | 11831962475 | 24200 | 24200 | 24250 | 24200 | 102 |
| 430 | 20250317 | 121000 | 11829493725 | 24250 | 24250 | 24250 | 24200 | 93 |
| 431 | 20250317 | 120900 | 11827239725 | 24250 | 24250 | 24250 | 24200 | 115 |
| 432 | 20250317 | 120800 | 11824451425 | 24200 | 24200 | 24250 | 24200 | 228 |
| 433 | 20250317 | 120700 | 11818931675 | 24250 | 24200 | 24250 | 24200 | 295 |
| 434 | 20250317 | 120600 | 11811781625 | 24250 | 24250 | 24250 | 24200 | 281 |
| 435 | 20250317 | 120500 | 11804975775 | 24250 | 24250 | 24250 | 24200 | 452 |
| 436 | 20250317 | 120400 | 11794035775 | 24300 | 24250 | 24300 | 24250 | 337 |
| 437 | 20250317 | 120300 | 11785860975 | 24300 | 24250 | 24350 | 24250 | 152 |
| 438 | 20250317 | 120200 | 11782166625 | 24250 | 24225 | 24350 | 24225 | 2722 |
| 439 | 20250317 | 120100 | 11715984575 | 24250 | 24250 | 24250 | 24225 | 187 |
| 440 | 20250317 | 120000 | 11711452375 | 24250 | 24175 | 24250 | 24175 | 864 |
| 441 | 20250317 | 115900 | 11690543875 | 24175 | 24175 | 24200 | 24175 | 728 |
| 442 | 20250317 | 115800 | 11672929350 | 24175 | 24175 | 24200 | 24175 | 293 |
| 443 | 20250317 | 115700 | 11665842175 | 24200 | 24150 | 24200 | 24150 | 304 |
| 444 | 20250317 | 115600 | 11658499200 | 24200 | 24150 | 24200 | 24150 | 208 |
| 445 | 20250317 | 115500 | 11653471650 | 24150 | 24150 | 24200 | 24150 | 94 |
| 446 | 20250317 | 115400 | 11651200300 | 24200 | 24100 | 24250 | 24100 | 7471 |
| 447 | 20250317 | 115300 | 11470713350 | 24100 | 24150 | 24150 | 24100 | 3007 |
| 448 | 20250317 | 115200 | 11398098200 | 24100 | 24150 | 24150 | 24100 | 5515 |
| 449 | 20250317 | 115100 | 11265083850 | 24100 | 24100 | 24150 | 24100 | 120 |
| 450 | 20250317 | 115000 | 11262190350 | 24150 | 24100 | 24150 | 24100 | 266 |
| 451 | 20250317 | 114900 | 11255773200 | 24100 | 24150 | 24150 | 24100 | 319 |
| 452 | 20250317 | 114800 | 11248084050 | 24150 | 24100 | 24150 | 24100 | 158 |
| 453 | 20250317 | 114700 | 11244272050 | 24100 | 24150 | 24150 | 24100 | 237 |
| 454 | 20250317 | 114600 | 11238555050 | 24100 | 24200 | 24200 | 24100 | 1254 |
| 455 | 20250317 | 114500 | 11208252850 | 24150 | 24200 | 24200 | 24150 | 190 |
| 456 | 20250317 | 114400 | 11203662650 | 24150 | 24200 | 24200 | 24150 | 224 |
| 457 | 20250317 | 114300 | 11198246100 | 24150 | 24100 | 24200 | 24100 | 1601 |
| 458 | 20250317 | 114200 | 11159588750 | 24150 | 24100 | 24150 | 24100 | 238 |
| 459 | 20250317 | 114100 | 11153844650 | 24100 | 24150 | 24150 | 24100 | 638 |
| 460 | 20250317 | 114000 | 11138460600 | 24100 | 24100 | 24150 | 24100 | 397 |
| 461 | 20250317 | 113900 | 11128889250 | 24100 | 24150 | 24150 | 24100 | 169 |
| 462 | 20250317 | 113800 | 11124814400 | 24100 | 24150 | 24150 | 24100 | 2768 |
| 463 | 20250317 | 113700 | 11058006200 | 24200 | 24200 | 24200 | 24150 | 627 |
| 464 | 20250317 | 113600 | 11042861950 | 24150 | 24150 | 24200 | 24150 | 313 |
| 465 | 20250317 | 113500 | 11035298650 | 24200 | 24200 | 24200 | 24150 | 382 |
| 466 | 20250317 | 113400 | 11026066150 | 24150 | 24250 | 24250 | 24150 | 1568 |
| 467 | 20250317 | 113300 | 10988116350 | 24250 | 24200 | 24250 | 24200 | 206 |
| 468 | 20250317 | 113200 | 10983129300 | 24250 | 24150 | 24250 | 24150 | 830 |
| 469 | 20250317 | 113100 | 10963047200 | 24200 | 24200 | 24250 | 24150 | 1000 |
| 470 | 20250317 | 113000 | 10938852350 | 24200 | 24200 | 24250 | 24200 | 538 |
| 471 | 20250317 | 112900 | 10925829600 | 24200 | 24200 | 24250 | 24200 | 667 |
| 472 | 20250317 | 112800 | 10909666950 | 24200 | 24200 | 24250 | 24200 | 376 |
| 473 | 20250317 | 112700 | 10900553950 | 24250 | 24100 | 24250 | 24100 | 1254 |
| 474 | 20250317 | 112600 | 10870248050 | 24100 | 24100 | 24100 | 24050 | 1737 |
| 475 | 20250317 | 112500 | 10828391750 | 24100 | 24100 | 24150 | 24100 | 651 |
| 476 | 20250317 | 112400 | 10812700400 | 24100 | 24100 | 24150 | 24100 | 265 |
| 477 | 20250317 | 112300 | 10806309400 | 24100 | 24200 | 24200 | 24100 | 1424 |
| 478 | 20250317 | 112200 | 10771938000 | 24150 | 24150 | 24200 | 24150 | 236 |
| 479 | 20250317 | 112100 | 10766234350 | 24150 | 24150 | 24200 | 24150 | 224 |
| 480 | 20250317 | 112000 | 10760818000 | 24150 | 24150 | 24200 | 24150 | 298 |
| 481 | 20250317 | 111900 | 10753611600 | 24150 | 24200 | 24200 | 24150 | 355 |
| 482 | 20250317 | 111800 | 10745036800 | 24150 | 24150 | 24200 | 24150 | 1258 |
| 483 | 20250317 | 111700 | 10714599125 | 24150 | 24150 | 24200 | 24150 | 254 |
| 484 | 20250317 | 111600 | 10708460675 | 24200 | 24250 | 24250 | 24150 | 982 |
| 485 | 20250317 | 111500 | 10684695775 | 24200 | 24200 | 24300 | 24200 | 2106 |
| 486 | 20250317 | 111400 | 10633634025 | 24250 | 24200 | 24250 | 24150 | 1042 |
| 487 | 20250317 | 111300 | 10608418675 | 24150 | 24150 | 24200 | 24100 | 416 |
| 488 | 20250317 | 111200 | 10598373075 | 24100 | 24150 | 24150 | 24100 | 5748 |
| 489 | 20250317 | 111100 | 10459693725 | 24200 | 24150 | 24200 | 24150 | 188 |
| 490 | 20250317 | 111000 | 10455150825 | 24200 | 24200 | 24200 | 24150 | 329 |
| 491 | 20250317 | 110900 | 10447201775 | 24150 | 24250 | 24250 | 24150 | 540 |
| 492 | 20250317 | 110800 | 10434134525 | 24200 | 24200 | 24250 | 24200 | 376 |
| 493 | 20250317 | 110700 | 10425032125 | 24250 | 24200 | 24250 | 24200 | 559 |
| 494 | 20250317 | 110600 | 10411502975 | 24200 | 24150 | 24200 | 24150 | 457 |
| 495 | 20250317 | 110500 | 10400456475 | 24150 | 24150 | 24250 | 24150 | 1417 |
| 496 | 20250317 | 110400 | 10366171275 | 24200 | 24100 | 24200 | 24100 | 1168 |
| 497 | 20250317 | 110300 | 10337934025 | 24150 | 24200 | 24250 | 24100 | 4724 |
| 498 | 20250317 | 110200 | 10223802975 | 24250 | 24250 | 24300 | 24200 | 924 |
| 499 | 20250317 | 110100 | 10201398025 | 24250 | 24250 | 24300 | 24250 | 1226 |
| 500 | 20250317 | 110000 | 10171664675 | 24300 | 24250 | 24300 | 24250 | 311 |
| 501 | 20250317 | 105900 | 10164116725 | 24300 | 24250 | 24300 | 24250 | 213 |
| 502 | 20250317 | 105800 | 10158945725 | 24250 | 24300 | 24300 | 24250 | 499 |
| 503 | 20250317 | 105700 | 10146835725 | 24250 | 24250 | 24300 | 24250 | 378 |
| 504 | 20250317 | 105600 | 10137662425 | 24300 | 24300 | 24350 | 24300 | 2089 |
| 505 | 20250317 | 105500 | 10086893875 | 24350 | 24350 | 24350 | 24300 | 670 |
| 506 | 20250317 | 105400 | 10070581575 | 24300 | 24400 | 24400 | 24300 | 1388 |
| 507 | 20250317 | 105300 | 10036805975 | 24400 | 24350 | 24400 | 24300 | 1615 |
| 508 | 20250317 | 105200 | 9997480475 | 24400 | 24400 | 24400 | 24300 | 1563 |
| 509 | 20250317 | 105100 | 9959411850 | 24400 | 24375 | 24500 | 24350 | 4481 |
| 510 | 20250317 | 105000 | 9850012875 | 24375 | 24400 | 24400 | 24350 | 706 |
| 511 | 20250317 | 104900 | 9832794750 | 24400 | 24350 | 24400 | 24300 | 4387 |
| 512 | 20250317 | 104800 | 9725951050 | 24350 | 24300 | 24400 | 24300 | 4331 |
| 513 | 20250317 | 104700 | 9620451800 | 24300 | 24250 | 24300 | 24200 | 6006 |
| 514 | 20250317 | 104600 | 9474739000 | 24200 | 24250 | 24250 | 24200 | 1722 |
| 515 | 20250317 | 104500 | 9433055600 | 24250 | 24300 | 24300 | 24200 | 1077 |
| 516 | 20250317 | 104400 | 9406921750 | 24250 | 24200 | 24300 | 24150 | 4826 |
| 517 | 20250317 | 104300 | 9289805200 | 24200 | 24150 | 24250 | 24150 | 571 |
| 518 | 20250317 | 104200 | 9275989150 | 24150 | 24200 | 24250 | 24100 | 4628 |
| 519 | 20250317 | 104100 | 9164016375 | 24200 | 24250 | 24250 | 24150 | 2545 |
| 520 | 20250317 | 104000 | 9102316525 | 24150 | 24200 | 24250 | 24150 | 5333 |
| 521 | 20250317 | 103900 | 8973305975 | 24150 | 24200 | 24200 | 24150 | 1290 |
| 522 | 20250317 | 103800 | 8942150775 | 24200 | 24075 | 24200 | 24075 | 4081 |
| 523 | 20250317 | 103700 | 8843609800 | 24100 | 24050 | 24150 | 24050 | 2491 |
| 524 | 20250317 | 103600 | 8783580875 | 24050 | 24000 | 24050 | 23950 | 1396 |
| 525 | 20250317 | 103500 | 8750060275 | 24000 | 23950 | 24000 | 23900 | 887 |
| 526 | 20250317 | 103400 | 8728818925 | 23950 | 23850 | 23950 | 23850 | 875 |
| 527 | 20250317 | 103300 | 8707906225 | 23850 | 23850 | 23900 | 23850 | 534 |
| 528 | 20250317 | 103200 | 8695169025 | 23850 | 23950 | 23950 | 23850 | 2931 |
| 529 | 20250317 | 103100 | 8625201650 | 23900 | 24050 | 24050 | 23900 | 1365 |
| 530 | 20250317 | 103000 | 8592476650 | 24050 | 24000 | 24050 | 24000 | 313 |
| 531 | 20250317 | 102900 | 8584958000 | 24000 | 23900 | 24050 | 23900 | 10042 |
| 532 | 20250317 | 102800 | 8344159900 | 23900 | 23950 | 23950 | 23900 | 329 |
| 533 | 20250317 | 102700 | 8336291825 | 23900 | 23900 | 23950 | 23850 | 1123 |
| 534 | 20250317 | 102600 | 8309471125 | 23900 | 23850 | 23950 | 23850 | 891 |
| 535 | 20250317 | 102500 | 8288179125 | 23875 | 23925 | 23925 | 23850 | 591 |
| 536 | 20250317 | 102400 | 8274056050 | 23900 | 23900 | 23900 | 23850 | 620 |
| 537 | 20250317 | 102300 | 8259241700 | 23850 | 23900 | 23950 | 23850 | 551 |
| 538 | 20250317 | 102200 | 8246076250 | 23950 | 23900 | 23950 | 23850 | 840 |
| 539 | 20250317 | 102100 | 8225993200 | 23850 | 23875 | 23950 | 23850 | 867 |
| 540 | 20250317 | 102000 | 8205282925 | 23875 | 23875 | 23875 | 23850 | 86 |
| 541 | 20250317 | 101900 | 8203231175 | 23850 | 23950 | 23950 | 23850 | 555 |
| 542 | 20250317 | 101800 | 8189969075 | 23950 | 23950 | 23950 | 23850 | 497 |
| 543 | 20250317 | 101700 | 8178087125 | 23950 | 23850 | 23950 | 23800 | 1418 |
| 544 | 20250317 | 101600 | 8144214925 | 23850 | 23750 | 23850 | 23750 | 1184 |
| 545 | 20250317 | 101500 | 8116011900 | 23800 | 23800 | 23800 | 23750 | 94 |
| 546 | 20250317 | 101400 | 8113777800 | 23750 | 23800 | 23800 | 23750 | 256 |
| 547 | 20250317 | 101300 | 8107691800 | 23750 | 23700 | 23750 | 23700 | 688 |
| 548 | 20250317 | 101200 | 8091354400 | 23700 | 23775 | 23800 | 23700 | 2726 |
| 549 | 20250317 | 101100 | 8026625975 | 23750 | 23800 | 23825 | 23750 | 4006 |
| 550 | 20250317 | 101000 | 7931348650 | 23800 | 23800 | 23850 | 23800 | 274 |
| 551 | 20250317 | 100900 | 7924817850 | 23825 | 23850 | 23850 | 23800 | 274 |
| 552 | 20250317 | 100800 | 7918290400 | 23800 | 23800 | 23800 | 23800 | 415 |
| 553 | 20250317 | 100700 | 7908413400 | 23800 | 23850 | 23850 | 23800 | 291 |
| 554 | 20250317 | 100600 | 7901480225 | 23800 | 23850 | 23850 | 23800 | 702 |
| 555 | 20250317 | 100500 | 7884761425 | 23800 | 23850 | 23850 | 23800 | 4308 |
| 556 | 20250317 | 100400 | 7782020675 | 23850 | 23950 | 23950 | 23850 | 1710 |
| 557 | 20250317 | 100300 | 7741174375 | 23950 | 23950 | 23950 | 23900 | 93 |
| 558 | 20250317 | 100200 | 7738949025 | 23900 | 23900 | 23950 | 23900 | 235 |
| 559 | 20250317 | 100100 | 7733329925 | 23950 | 23850 | 23950 | 23850 | 775 |
| 560 | 20250317 | 100000 | 7714808275 | 23900 | 23900 | 23900 | 23850 | 1122 |
| 561 | 20250317 | 095900 | 7687995425 | 23900 | 24000 | 24000 | 23900 | 8072 |
| 562 | 20250317 | 095800 | 7494737475 | 24000 | 24000 | 24000 | 23950 | 677 |
| 563 | 20250317 | 095700 | 7478502650 | 24000 | 24000 | 24000 | 23950 | 1227 |
| 564 | 20250317 | 095600 | 7449069700 | 24000 | 24050 | 24050 | 24000 | 1520 |
| 565 | 20250317 | 095500 | 7412533750 | 24050 | 24100 | 24100 | 24050 | 5779 |
| 566 | 20250317 | 095400 | 7273361700 | 24125 | 24200 | 24200 | 24100 | 1178 |
| 567 | 20250317 | 095300 | 7244928775 | 24200 | 24050 | 24200 | 24050 | 3369 |
| 568 | 20250317 | 095200 | 7163653475 | 24000 | 23950 | 24050 | 23900 | 2106 |
| 569 | 20250317 | 095100 | 7113087375 | 23950 | 23900 | 23950 | 23900 | 711 |
| 570 | 20250317 | 095000 | 7096091150 | 23900 | 23900 | 23900 | 23850 | 1052 |
| 571 | 20250317 | 094900 | 7070958150 | 23900 | 23800 | 23900 | 23800 | 1911 |
| 572 | 20250317 | 094800 | 7025371050 | 23850 | 23900 | 23950 | 23850 | 1007 |
| 573 | 20250317 | 094700 | 7001338975 | 23850 | 23850 | 23900 | 23850 | 3609 |
| 574 | 20250317 | 094600 | 6915200800 | 23850 | 23875 | 23900 | 23850 | 2508 |
| 575 | 20250317 | 094500 | 6855375650 | 23875 | 23900 | 23900 | 23875 | 736 |
| 576 | 20250317 | 094400 | 6837786950 | 23875 | 23850 | 23900 | 23850 | 702 |
| 577 | 20250317 | 094300 | 6821017250 | 23850 | 24050 | 24050 | 23850 | 6407 |
| 578 | 20250317 | 094200 | 6667598950 | 24100 | 24100 | 24100 | 24000 | 2643 |
| 579 | 20250317 | 094100 | 6603991450 | 24100 | 23950 | 24100 | 23950 | 5696 |
| 580 | 20250317 | 094000 | 6466886200 | 23950 | 24000 | 24025 | 23950 | 3436 |
| 581 | 20250317 | 093900 | 6384540425 | 24000 | 24050 | 24100 | 24000 | 6324 |
| 582 | 20250317 | 093800 | 6232541375 | 24050 | 23750 | 24075 | 23750 | 21462 |
| 583 | 20250317 | 093700 | 5717863550 | 23800 | 23650 | 23800 | 23650 | 2638 |
| 584 | 20250317 | 093600 | 5655205000 | 23700 | 23550 | 23700 | 23500 | 4101 |
| 585 | 20250317 | 093500 | 5558562900 | 23550 | 23450 | 23550 | 23425 | 4048 |
| 586 | 20250317 | 093400 | 5463475100 | 23450 | 23600 | 23650 | 23400 | 11072 |
| 587 | 20250317 | 093300 | 5203321150 | 23600 | 23600 | 23650 | 23500 | 7352 |
| 588 | 20250317 | 093200 | 5030163050 | 23600 | 23650 | 23750 | 23500 | 11744 |
| 589 | 20250317 | 093100 | 4753381650 | 23750 | 23750 | 23800 | 23500 | 23005 |
| 590 | 20250317 | 093000 | 4210563550 | 23700 | 23700 | 23750 | 23650 | 9198 |
| 591 | 20250317 | 092900 | 3992556500 | 23650 | 23800 | 23850 | 23600 | 15111 |
| 592 | 20250317 | 092800 | 3634249000 | 23850 | 23850 | 23900 | 23850 | 3030 |
| 593 | 20250317 | 092700 | 3561967600 | 23850 | 23850 | 23900 | 23800 | 3840 |
| 594 | 20250317 | 092600 | 3470381000 | 23850 | 23950 | 24000 | 23850 | 6713 |
| 595 | 20250317 | 092500 | 3309887325 | 23950 | 23950 | 23950 | 23900 | 2360 |
| 596 | 20250317 | 092400 | 3253392525 | 23950 | 24100 | 24100 | 23800 | 23412 |
| 597 | 20250317 | 092300 | 2693611750 | 24100 | 24050 | 24100 | 24000 | 9950 |
| 598 | 20250317 | 092200 | 2454748950 | 24050 | 24150 | 24150 | 24000 | 7825 |
| 599 | 20250317 | 092100 | 2266374000 | 24150 | 24150 | 24200 | 24100 | 2290 |
| 600 | 20250317 | 092000 | 2211102450 | 24100 | 24250 | 24300 | 24100 | 8455 |
| 601 | 20250317 | 091900 | 2006516750 | 24250 | 24300 | 24300 | 24200 | 2545 |
| 602 | 20250317 | 091800 | 1944789000 | 24300 | 24350 | 24400 | 24250 | 3877 |
| 603 | 20250317 | 091700 | 1850456550 | 24350 | 24400 | 24400 | 24350 | 1171 |
| 604 | 20250317 | 091600 | 1821890650 | 24400 | 24400 | 24400 | 24350 | 1358 |
| 605 | 20250317 | 091500 | 1788759550 | 24400 | 24350 | 24450 | 24350 | 1070 |
| 606 | 20250317 | 091400 | 1762648050 | 24400 | 24550 | 24550 | 24400 | 6878 |
| 607 | 20250317 | 091300 | 1594499700 | 24550 | 24650 | 24650 | 24500 | 2188 |
| 608 | 20250317 | 091200 | 1540755350 | 24650 | 24700 | 24850 | 24650 | 4044 |
| 609 | 20250317 | 091100 | 1440585200 | 24700 | 24600 | 24700 | 24550 | 1461 |
| 610 | 20250317 | 091000 | 1404601150 | 24600 | 24650 | 24700 | 24550 | 1395 |
| 611 | 20250317 | 090900 | 1370276650 | 24650 | 24700 | 24750 | 24650 | 8695 |
| 612 | 20250317 | 090800 | 1155348150 | 24700 | 24500 | 24700 | 24500 | 2461 |
| 613 | 20250317 | 090700 | 1094810150 | 24500 | 24400 | 24500 | 24350 | 3702 |
| 614 | 20250317 | 090600 | 1004319550 | 24400 | 24350 | 24400 | 24300 | 1879 |
| 615 | 20250317 | 090500 | 958605650 | 24250 | 24375 | 24375 | 24250 | 5822 |
| 616 | 20250317 | 090400 | 817070350 | 24350 | 24350 | 24400 | 24350 | 2821 |
| 617 | 20250317 | 090300 | 748373200 | 24350 | 24350 | 24400 | 24300 | 1993 |
| 618 | 20250317 | 090200 | 699874600 | 24350 | 24350 | 24400 | 24250 | 6962 |
| 619 | 20250317 | 090100 | 530496300 | 24350 | 24600 | 24600 | 24350 | 9092 |
| 620 | 20250317 | 090000 | 308163600 | 24600 | 24500 | 24700 | 24500 | 11468 |