33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 3 | 20250313 | 190800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250313 | 190700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250313 | 190600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250313 | 190500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250313 | 190400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250313 | 190300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250313 | 190200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250313 | 190100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250313 | 190000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250313 | 185900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250313 | 185800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250313 | 185700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250313 | 185600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250313 | 185500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250313 | 185400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250313 | 185300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250313 | 185200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250313 | 185100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250313 | 185000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250313 | 184900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250313 | 184800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250313 | 184700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250313 | 184600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250313 | 184500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250313 | 184400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250313 | 184300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250313 | 184200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250313 | 184100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250313 | 184000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250313 | 183900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 33 | 20250313 | 183800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250313 | 183700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250313 | 183600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250313 | 183500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250313 | 183400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250313 | 183300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250313 | 183200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250313 | 183100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250313 | 183000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250313 | 182900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250313 | 182800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250313 | 182700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250313 | 182600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250313 | 182500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250313 | 182400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250313 | 182300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250313 | 182200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250313 | 182100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250313 | 182000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250313 | 181900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250313 | 181800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250313 | 181700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250313 | 181600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250313 | 181500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250313 | 181400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250313 | 181300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250313 | 181200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250313 | 181100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250313 | 181000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250313 | 180900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 63 | 20250313 | 180800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250313 | 180700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250313 | 180600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250313 | 180500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250313 | 180400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250313 | 180300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250313 | 180200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250313 | 180100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250313 | 180000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250313 | 175900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250313 | 175800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250313 | 175700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250313 | 175600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250313 | 175500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250313 | 175400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250313 | 175300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250313 | 175200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250313 | 175100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250313 | 175000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250313 | 174900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250313 | 174800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250313 | 174700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250313 | 174600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250313 | 174500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250313 | 174400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250313 | 174300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250313 | 174200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250313 | 174100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250313 | 174000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250313 | 173900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 93 | 20250313 | 173800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250313 | 173700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250313 | 173600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250313 | 173500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250313 | 173400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250313 | 173300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250313 | 173200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250313 | 173100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250313 | 173000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250313 | 172900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250313 | 172800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250313 | 172700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250313 | 172600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250313 | 172500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250313 | 172400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250313 | 172300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250313 | 172200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250313 | 172100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250313 | 172000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250313 | 171900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250313 | 171800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250313 | 171700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250313 | 171600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250313 | 171500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250313 | 171400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250313 | 171300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250313 | 171200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250313 | 171100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250313 | 171000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250313 | 170900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 123 | 20250313 | 170800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250313 | 170700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250313 | 170600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250313 | 170500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250313 | 170400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250313 | 170300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250313 | 170200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250313 | 170100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250313 | 170000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250313 | 165900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250313 | 165800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250313 | 165700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250313 | 165600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250313 | 165500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250313 | 165400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250313 | 165300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250313 | 165200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250313 | 165100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250313 | 165000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250313 | 164900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250313 | 164800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250313 | 164700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250313 | 164600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250313 | 164500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250313 | 164400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250313 | 164300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250313 | 164200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250313 | 164100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250313 | 164000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250313 | 163900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 153 | 20250313 | 163800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250313 | 163700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250313 | 163600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250313 | 163500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250313 | 163400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250313 | 163300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250313 | 163200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250313 | 163100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250313 | 163000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250313 | 162900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250313 | 162800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250313 | 162700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250313 | 162600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250313 | 162500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250313 | 162400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250313 | 162300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250313 | 162200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250313 | 162100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250313 | 162000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250313 | 161900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250313 | 161800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250313 | 161700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250313 | 161600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250313 | 161500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250313 | 161400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250313 | 161300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250313 | 161200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250313 | 161100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250313 | 161000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250313 | 160900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 183 | 20250313 | 160800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250313 | 160700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250313 | 160600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250313 | 160500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250313 | 160400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250313 | 160300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250313 | 160200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250313 | 160100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250313 | 160000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250313 | 155900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20250313 | 155800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250313 | 155700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250313 | 155600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250313 | 155500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250313 | 155400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250313 | 155300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250313 | 155200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250313 | 155100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250313 | 155000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250313 | 154900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250313 | 154800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20250313 | 154700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20250313 | 154600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20250313 | 154500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20250313 | 154400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20250313 | 154300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20250313 | 154200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20250313 | 154100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20250313 | 154000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20250313 | 153900 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 213 | 20250313 | 153800 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20250313 | 153700 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20250313 | 153600 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20250313 | 153500 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20250313 | 153400 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20250313 | 153300 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20250313 | 153200 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20250313 | 153100 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20250313 | 153000 | 12559272225 | 23550 | 23550 | 23550 | 23550 | 2988 |
| 222 | 20250313 | 152900 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20250313 | 152800 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20250313 | 152700 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20250313 | 152600 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20250313 | 152500 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20250313 | 152400 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20250313 | 152300 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20250313 | 152200 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20250313 | 152100 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20250313 | 152000 | 12488904825 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20250313 | 151900 | 12488904825 | 23600 | 23600 | 23700 | 23550 | 505 |
| 233 | 20250313 | 151800 | 12476988075 | 23750 | 23700 | 23750 | 23600 | 1509 |
| 234 | 20250313 | 151700 | 12441241025 | 23700 | 23750 | 23750 | 23650 | 443 |
| 235 | 20250313 | 151600 | 12430736175 | 23700 | 23700 | 23750 | 23600 | 341 |
| 236 | 20250313 | 151500 | 12422674375 | 23700 | 23700 | 23750 | 23650 | 322 |
| 237 | 20250313 | 151400 | 12415044425 | 23700 | 23700 | 23800 | 23650 | 1027 |
| 238 | 20250313 | 151300 | 12390678725 | 23750 | 23750 | 23750 | 23650 | 323 |
| 239 | 20250313 | 151200 | 12383030625 | 23750 | 23700 | 23750 | 23700 | 190 |
| 240 | 20250313 | 151100 | 12378522575 | 23650 | 23800 | 23800 | 23650 | 1714 |
| 241 | 20250313 | 151000 | 12337836975 | 23800 | 23800 | 23800 | 23750 | 397 |
| 242 | 20250313 | 150900 | 12328390625 | 23800 | 23750 | 23800 | 23750 | 1983 |
| 243 | 20250313 | 150800 | 12281253975 | 23750 | 23750 | 23750 | 23700 | 307 |
| 244 | 20250313 | 150700 | 12273966825 | 23750 | 23750 | 23750 | 23700 | 633 |
| 245 | 20250313 | 150600 | 12258935200 | 23750 | 23700 | 23750 | 23650 | 1353 |
| 246 | 20250313 | 150500 | 12226814325 | 23650 | 23700 | 23700 | 23650 | 384 |
| 247 | 20250313 | 150400 | 12217718175 | 23700 | 23700 | 23750 | 23650 | 1376 |
| 248 | 20250313 | 150300 | 12185110625 | 23700 | 23700 | 23700 | 23600 | 741 |
| 249 | 20250313 | 150200 | 12167569150 | 23700 | 23650 | 23700 | 23600 | 821 |
| 250 | 20250313 | 150100 | 12148154000 | 23650 | 23550 | 23650 | 23550 | 727 |
| 251 | 20250313 | 150000 | 12130984550 | 23600 | 23500 | 23600 | 23450 | 1157 |
| 252 | 20250313 | 145900 | 12103746750 | 23500 | 23450 | 23550 | 23400 | 232 |
| 253 | 20250313 | 145800 | 12098302600 | 23400 | 23450 | 23550 | 23400 | 418 |
| 254 | 20250313 | 145700 | 12088502375 | 23500 | 23500 | 23500 | 23400 | 719 |
| 255 | 20250313 | 145600 | 12071652725 | 23500 | 23450 | 23500 | 23400 | 450 |
| 256 | 20250313 | 145500 | 12061100025 | 23450 | 23450 | 23500 | 23400 | 2145 |
| 257 | 20250313 | 145400 | 12010837275 | 23500 | 23500 | 23500 | 23450 | 472 |
| 258 | 20250313 | 145300 | 11999759475 | 23500 | 23450 | 23550 | 23450 | 555 |
| 259 | 20250313 | 145200 | 11986725725 | 23450 | 23450 | 23500 | 23450 | 315 |
| 260 | 20250313 | 145100 | 11979334675 | 23450 | 23500 | 23500 | 23400 | 1013 |
| 261 | 20250313 | 145000 | 11955573675 | 23500 | 23450 | 23500 | 23450 | 773 |
| 262 | 20250313 | 144900 | 11937440925 | 23450 | 23500 | 23500 | 23450 | 381 |
| 263 | 20250313 | 144800 | 11928502075 | 23500 | 23550 | 23550 | 23450 | 418 |
| 264 | 20250313 | 144700 | 11918689425 | 23500 | 23500 | 23550 | 23500 | 788 |
| 265 | 20250313 | 144600 | 11900166325 | 23500 | 23400 | 23500 | 23400 | 1572 |
| 266 | 20250313 | 144500 | 11863300775 | 23450 | 23450 | 23500 | 23400 | 501 |
| 267 | 20250313 | 144400 | 11851559925 | 23400 | 23450 | 23450 | 23400 | 308 |
| 268 | 20250313 | 144300 | 11844348325 | 23500 | 23450 | 23500 | 23400 | 733 |
| 269 | 20250313 | 144200 | 11827159575 | 23500 | 23500 | 23500 | 23450 | 492 |
| 270 | 20250313 | 144100 | 11815617275 | 23450 | 23450 | 23550 | 23450 | 567 |
| 271 | 20250313 | 144000 | 11802311475 | 23500 | 23500 | 23550 | 23450 | 258 |
| 272 | 20250313 | 143900 | 11796247675 | 23500 | 23500 | 23550 | 23450 | 395 |
| 273 | 20250313 | 143800 | 11786968275 | 23500 | 23450 | 23550 | 23450 | 381 |
| 274 | 20250313 | 143700 | 11778019875 | 23450 | 23400 | 23550 | 23400 | 1050 |
| 275 | 20250313 | 143600 | 11753363825 | 23450 | 23400 | 23500 | 23400 | 478 |
| 276 | 20250313 | 143500 | 11742155475 | 23400 | 23450 | 23500 | 23400 | 272 |
| 277 | 20250313 | 143400 | 11735784425 | 23450 | 23400 | 23450 | 23350 | 603 |
| 278 | 20250313 | 143300 | 11721651425 | 23350 | 23400 | 23450 | 23350 | 333 |
| 279 | 20250313 | 143200 | 11713863075 | 23450 | 23350 | 23500 | 23350 | 396 |
| 280 | 20250313 | 143100 | 11704591375 | 23350 | 23400 | 23400 | 23350 | 385 |
| 281 | 20250313 | 143000 | 11695589575 | 23400 | 23400 | 23400 | 23350 | 413 |
| 282 | 20250313 | 142900 | 11685936875 | 23400 | 23400 | 23400 | 23350 | 537 |
| 283 | 20250313 | 142800 | 11673379675 | 23400 | 23450 | 23450 | 23400 | 368 |
| 284 | 20250313 | 142700 | 11664766925 | 23450 | 23400 | 23450 | 23400 | 482 |
| 285 | 20250313 | 142600 | 11653476875 | 23400 | 23400 | 23500 | 23400 | 432 |
| 286 | 20250313 | 142500 | 11643358625 | 23400 | 23400 | 23450 | 23400 | 648 |
| 287 | 20250313 | 142400 | 11628173525 | 23400 | 23350 | 23400 | 23350 | 528 |
| 288 | 20250313 | 142300 | 11615822425 | 23350 | 23400 | 23400 | 23300 | 465 |
| 289 | 20250313 | 142200 | 11604966725 | 23300 | 23350 | 23400 | 23300 | 297 |
| 290 | 20250313 | 142100 | 11598034950 | 23350 | 23300 | 23400 | 23300 | 589 |
| 291 | 20250313 | 142000 | 11584281450 | 23300 | 23300 | 23400 | 23300 | 829 |
| 292 | 20250313 | 141900 | 11564924350 | 23250 | 23300 | 23350 | 23250 | 488 |
| 293 | 20250313 | 141800 | 11553556950 | 23300 | 23300 | 23300 | 23300 | 3817 |
| 294 | 20250313 | 141700 | 11464620850 | 23300 | 23300 | 23350 | 23300 | 548 |
| 295 | 20250313 | 141600 | 11451845300 | 23350 | 23250 | 23350 | 23250 | 377 |
| 296 | 20250313 | 141500 | 11443057475 | 23300 | 23450 | 23450 | 23250 | 18955 |
| 297 | 20250313 | 141400 | 11000985525 | 23400 | 23400 | 23450 | 23400 | 296 |
| 298 | 20250313 | 141300 | 10994059075 | 23400 | 23400 | 23450 | 23400 | 438 |
| 299 | 20250313 | 141200 | 10983803675 | 23400 | 23400 | 23450 | 23400 | 554 |
| 300 | 20250313 | 141100 | 10970837325 | 23350 | 23400 | 23450 | 23350 | 582 |
| 301 | 20250313 | 141000 | 10957226175 | 23400 | 23450 | 23450 | 23400 | 331 |
| 302 | 20250313 | 140900 | 10949475725 | 23400 | 23400 | 23450 | 23400 | 434 |
| 303 | 20250313 | 140800 | 10939316325 | 23400 | 23425 | 23425 | 23400 | 332 |
| 304 | 20250313 | 140700 | 10931547500 | 23425 | 23450 | 23450 | 23400 | 371 |
| 305 | 20250313 | 140600 | 10922856725 | 23450 | 23450 | 23450 | 23400 | 322 |
| 306 | 20250313 | 140500 | 10915310325 | 23450 | 23450 | 23500 | 23450 | 773 |
| 307 | 20250313 | 140400 | 10897172075 | 23500 | 23500 | 23500 | 23450 | 1563 |
| 308 | 20250313 | 140300 | 10860449675 | 23500 | 23500 | 23550 | 23500 | 523 |
| 309 | 20250313 | 140200 | 10848151875 | 23500 | 23450 | 23500 | 23450 | 1211 |
| 310 | 20250313 | 140100 | 10819702925 | 23500 | 23450 | 23500 | 23450 | 287 |
| 311 | 20250313 | 140000 | 10812970525 | 23450 | 23450 | 23500 | 23400 | 405 |
| 312 | 20250313 | 135900 | 10803484175 | 23450 | 23400 | 23450 | 23400 | 446 |
| 313 | 20250313 | 135800 | 10793041025 | 23400 | 23450 | 23450 | 23400 | 400 |
| 314 | 20250313 | 135700 | 10783674375 | 23400 | 23500 | 23500 | 23400 | 583 |
| 315 | 20250313 | 135600 | 10769991925 | 23450 | 23350 | 23500 | 23350 | 888 |
| 316 | 20250313 | 135500 | 10749169475 | 23350 | 23400 | 23400 | 23350 | 957 |
| 317 | 20250313 | 135400 | 10726791900 | 23400 | 23400 | 23450 | 23400 | 492 |
| 318 | 20250313 | 135300 | 10715278000 | 23400 | 23350 | 23400 | 23350 | 1017 |
| 319 | 20250313 | 135200 | 10691503100 | 23350 | 23350 | 23400 | 23350 | 384 |
| 320 | 20250313 | 135100 | 10682535700 | 23350 | 23350 | 23400 | 23350 | 423 |
| 321 | 20250313 | 135000 | 10672655850 | 23350 | 23350 | 23400 | 23350 | 447 |
| 322 | 20250313 | 134900 | 10662217150 | 23350 | 23400 | 23450 | 23350 | 594 |
| 323 | 20250313 | 134800 | 10648325400 | 23350 | 23400 | 23450 | 23350 | 353 |
| 324 | 20250313 | 134700 | 10640068650 | 23400 | 23350 | 23450 | 23350 | 608 |
| 325 | 20250313 | 134600 | 10625841900 | 23350 | 23350 | 23400 | 23350 | 776 |
| 326 | 20250313 | 134500 | 10607715350 | 23350 | 23350 | 23400 | 23300 | 715 |
| 327 | 20250313 | 134400 | 10591019700 | 23350 | 23350 | 23400 | 23300 | 721 |
| 328 | 20250313 | 134300 | 10574193200 | 23350 | 23350 | 23400 | 23350 | 459 |
| 329 | 20250313 | 134200 | 10563474850 | 23350 | 23350 | 23400 | 23350 | 679 |
| 330 | 20250313 | 134100 | 10547618650 | 23350 | 23350 | 23400 | 23350 | 551 |
| 331 | 20250313 | 134000 | 10534741500 | 23350 | 23350 | 23400 | 23350 | 809 |
| 332 | 20250313 | 133900 | 10515847100 | 23350 | 23350 | 23400 | 23350 | 428 |
| 333 | 20250313 | 133800 | 10505852300 | 23350 | 23350 | 23400 | 23350 | 1111 |
| 334 | 20250313 | 133700 | 10479886650 | 23350 | 23350 | 23400 | 23300 | 840 |
| 335 | 20250313 | 133600 | 10460287050 | 23350 | 23350 | 23400 | 23300 | 1191 |
| 336 | 20250313 | 133500 | 10432472300 | 23350 | 23350 | 23400 | 23350 | 262 |
| 337 | 20250313 | 133400 | 10426353925 | 23350 | 23350 | 23450 | 23300 | 1699 |
| 338 | 20250313 | 133300 | 10386658725 | 23450 | 23300 | 23450 | 23300 | 515 |
| 339 | 20250313 | 133200 | 10374618925 | 23400 | 23300 | 23400 | 23300 | 1527 |
| 340 | 20250313 | 133100 | 10338966500 | 23400 | 23350 | 23400 | 23300 | 2046 |
| 341 | 20250313 | 133000 | 10291244050 | 23350 | 23300 | 23400 | 23300 | 2367 |
| 342 | 20250313 | 132900 | 10236055300 | 23300 | 23350 | 23350 | 23300 | 1926 |
| 343 | 20250313 | 132800 | 10191121950 | 23350 | 23400 | 23450 | 23300 | 9943 |
| 344 | 20250313 | 132700 | 9958823900 | 23400 | 23550 | 23550 | 23400 | 5764 |
| 345 | 20250313 | 132600 | 9823618300 | 23500 | 23500 | 23500 | 23500 | 409 |
| 346 | 20250313 | 132500 | 9814006800 | 23500 | 23550 | 23550 | 23500 | 824 |
| 347 | 20250313 | 132400 | 9794616100 | 23500 | 23500 | 23500 | 23450 | 325 |
| 348 | 20250313 | 132300 | 9786978650 | 23500 | 23550 | 23550 | 23450 | 1944 |
| 349 | 20250313 | 132200 | 9741224450 | 23450 | 23500 | 23500 | 23450 | 554 |
| 350 | 20250313 | 132100 | 9728212250 | 23550 | 23550 | 23550 | 23450 | 7247 |
| 351 | 20250313 | 132000 | 9557951950 | 23500 | 23550 | 23550 | 23500 | 177 |
| 352 | 20250313 | 131900 | 9553784850 | 23450 | 23450 | 23550 | 23450 | 939 |
| 353 | 20250313 | 131800 | 9531701400 | 23450 | 23500 | 23550 | 23450 | 6982 |
| 354 | 20250313 | 131700 | 9367681950 | 23500 | 23500 | 23550 | 23500 | 1314 |
| 355 | 20250313 | 131600 | 9336776350 | 23550 | 23500 | 23550 | 23500 | 3031 |
| 356 | 20250313 | 131500 | 9265445850 | 23500 | 23500 | 23550 | 23500 | 1296 |
| 357 | 20250313 | 131400 | 9234971750 | 23500 | 23525 | 23550 | 23500 | 3159 |
| 358 | 20250313 | 131300 | 9160671450 | 23525 | 23575 | 23575 | 23500 | 1310 |
| 359 | 20250313 | 131200 | 9129849800 | 23550 | 23600 | 23650 | 23500 | 7618 |
| 360 | 20250313 | 131100 | 8950247325 | 23600 | 23700 | 23750 | 23600 | 3650 |
| 361 | 20250313 | 131000 | 8863852825 | 23700 | 23700 | 23700 | 23700 | 102 |
| 362 | 20250313 | 130900 | 8861435425 | 23750 | 23700 | 23750 | 23700 | 231 |
| 363 | 20250313 | 130800 | 8855958825 | 23700 | 23750 | 23750 | 23700 | 122 |
| 364 | 20250313 | 130700 | 8853065875 | 23750 | 23750 | 23750 | 23700 | 210 |
| 365 | 20250313 | 130600 | 8848085825 | 23750 | 23750 | 23800 | 23750 | 256 |
| 366 | 20250313 | 130500 | 8842004675 | 23800 | 23750 | 23800 | 23750 | 67 |
| 367 | 20250313 | 130400 | 8840411925 | 23800 | 23700 | 23800 | 23700 | 1199 |
| 368 | 20250313 | 130300 | 8811942125 | 23700 | 23700 | 23750 | 23700 | 473 |
| 369 | 20250313 | 130200 | 8800719275 | 23700 | 23750 | 23750 | 23700 | 17 |
| 370 | 20250313 | 130100 | 8800316325 | 23700 | 23750 | 23750 | 23700 | 1338 |
| 371 | 20250313 | 130000 | 8768603525 | 23750 | 23700 | 23750 | 23700 | 149 |
| 372 | 20250313 | 125900 | 8765071975 | 23700 | 23750 | 23750 | 23650 | 1202 |
| 373 | 20250313 | 125800 | 8736584275 | 23700 | 23700 | 23700 | 23650 | 918 |
| 374 | 20250313 | 125700 | 8714831925 | 23700 | 23700 | 23700 | 23650 | 242 |
| 375 | 20250313 | 125600 | 8709106575 | 23650 | 23650 | 23700 | 23650 | 166 |
| 376 | 20250313 | 125500 | 8705178125 | 23700 | 23650 | 23700 | 23650 | 145 |
| 377 | 20250313 | 125400 | 8701748125 | 23650 | 23700 | 23700 | 23650 | 72 |
| 378 | 20250313 | 125300 | 8700044225 | 23700 | 23650 | 23700 | 23600 | 1756 |
| 379 | 20250313 | 125200 | 8658521325 | 23600 | 23700 | 23700 | 23600 | 4673 |
| 380 | 20250313 | 125100 | 8547987875 | 23700 | 23700 | 23750 | 23650 | 1862 |
| 381 | 20250313 | 125000 | 8503863875 | 23700 | 23750 | 23750 | 23700 | 185 |
| 382 | 20250313 | 124900 | 8499477975 | 23750 | 23700 | 23750 | 23700 | 116 |
| 383 | 20250313 | 124800 | 8496728025 | 23750 | 23750 | 23750 | 23700 | 480 |
| 384 | 20250313 | 124700 | 8485338925 | 23700 | 23800 | 23800 | 23700 | 1106 |
| 385 | 20250313 | 124600 | 8459075675 | 23750 | 23750 | 23800 | 23750 | 174 |
| 386 | 20250313 | 124500 | 8454942075 | 23750 | 23750 | 23800 | 23750 | 182 |
| 387 | 20250313 | 124400 | 8450618925 | 23750 | 23750 | 23800 | 23750 | 107 |
| 388 | 20250313 | 124300 | 8448075325 | 23750 | 23750 | 23800 | 23750 | 129 |
| 389 | 20250313 | 124200 | 8445010875 | 23750 | 23800 | 23800 | 23750 | 218 |
| 390 | 20250313 | 124100 | 8439830225 | 23800 | 23700 | 23800 | 23700 | 364 |
| 391 | 20250313 | 124000 | 8431186075 | 23750 | 23700 | 23750 | 23700 | 84 |
| 392 | 20250313 | 123900 | 8429193775 | 23750 | 23700 | 23750 | 23700 | 116 |
| 393 | 20250313 | 123800 | 8426443375 | 23700 | 23700 | 23750 | 23700 | 67 |
| 394 | 20250313 | 123700 | 8424854625 | 23700 | 23750 | 23750 | 23700 | 278 |
| 395 | 20250313 | 123600 | 8418259775 | 23750 | 23750 | 23750 | 23750 | 381 |
| 396 | 20250313 | 123500 | 8409211025 | 23800 | 23750 | 23800 | 23750 | 77 |
| 397 | 20250313 | 123400 | 8407381575 | 23750 | 23750 | 23800 | 23750 | 201 |
| 398 | 20250313 | 123300 | 8402607075 | 23800 | 23800 | 23800 | 23750 | 68 |
| 399 | 20250313 | 123200 | 8400990575 | 23800 | 23800 | 23800 | 23750 | 57 |
| 400 | 20250313 | 123100 | 8399634175 | 23800 | 23750 | 23800 | 23750 | 105 |
| 401 | 20250313 | 123000 | 8397139475 | 23750 | 23800 | 23800 | 23750 | 344 |
| 402 | 20250313 | 122900 | 8388967675 | 23800 | 23850 | 23850 | 23750 | 1499 |
| 403 | 20250313 | 122800 | 8353329425 | 23850 | 23825 | 23850 | 23800 | 145 |
| 404 | 20250313 | 122700 | 8349877125 | 23800 | 23750 | 23850 | 23750 | 199 |
| 405 | 20250313 | 122600 | 8345141275 | 23800 | 23800 | 23800 | 23750 | 127 |
| 406 | 20250313 | 122500 | 8342120025 | 23800 | 23800 | 23850 | 23750 | 947 |
| 407 | 20250313 | 122400 | 8319583925 | 23750 | 23800 | 23800 | 23750 | 113 |
| 408 | 20250313 | 122300 | 8316899025 | 23800 | 23800 | 23800 | 23750 | 155 |
| 409 | 20250313 | 122200 | 8313215725 | 23750 | 23800 | 23800 | 23750 | 76 |
| 410 | 20250313 | 122100 | 8311410425 | 23800 | 23750 | 23850 | 23750 | 86 |
| 411 | 20250313 | 122000 | 8309363625 | 23750 | 23750 | 23800 | 23750 | 792 |
| 412 | 20250313 | 121900 | 8290522525 | 23750 | 23750 | 23800 | 23750 | 39 |
| 413 | 20250313 | 121800 | 8289594825 | 23750 | 23750 | 23800 | 23750 | 175 |
| 414 | 20250313 | 121700 | 8285436075 | 23750 | 23800 | 23800 | 23750 | 191 |
| 415 | 20250313 | 121600 | 8280898025 | 23750 | 23750 | 23750 | 23750 | 242 |
| 416 | 20250313 | 121500 | 8275150525 | 23750 | 23775 | 23800 | 23750 | 702 |
| 417 | 20250313 | 121400 | 8258470850 | 23775 | 23775 | 23775 | 23775 | 23 |
| 418 | 20250313 | 121300 | 8257924025 | 23750 | 23750 | 23750 | 23700 | 1189 |
| 419 | 20250313 | 121200 | 8229705975 | 23750 | 23800 | 23800 | 23750 | 719 |
| 420 | 20250313 | 121100 | 8212622625 | 23750 | 23800 | 23800 | 23750 | 211 |
| 421 | 20250313 | 121000 | 8207604725 | 23750 | 23750 | 23750 | 23700 | 504 |
| 422 | 20250313 | 120900 | 8195648725 | 23750 | 23650 | 23750 | 23650 | 306 |
| 423 | 20250313 | 120800 | 8188401125 | 23650 | 23700 | 23700 | 23650 | 447 |
| 424 | 20250313 | 120700 | 8177811375 | 23700 | 23650 | 23700 | 23650 | 114 |
| 425 | 20250313 | 120600 | 8175111925 | 23650 | 23700 | 23700 | 23650 | 191 |
| 426 | 20250313 | 120500 | 8170593075 | 23700 | 23700 | 23750 | 23700 | 1684 |
| 427 | 20250313 | 120400 | 8130680025 | 23700 | 23700 | 23700 | 23700 | 215 |
| 428 | 20250313 | 120300 | 8125584525 | 23750 | 23700 | 23750 | 23700 | 164 |
| 429 | 20250313 | 120200 | 8121696225 | 23700 | 23700 | 23700 | 23700 | 58 |
| 430 | 20250313 | 120100 | 8120321625 | 23750 | 23700 | 23750 | 23700 | 129 |
| 431 | 20250313 | 120000 | 8117262575 | 23700 | 23650 | 23750 | 23650 | 607 |
| 432 | 20250313 | 115900 | 8102885375 | 23650 | 23750 | 23750 | 23650 | 3052 |
| 433 | 20250313 | 115800 | 8030527275 | 23800 | 23750 | 23800 | 23750 | 139 |
| 434 | 20250313 | 115700 | 8027224575 | 23800 | 23750 | 23800 | 23750 | 293 |
| 435 | 20250313 | 115600 | 8020264025 | 23750 | 23650 | 23750 | 23650 | 583 |
| 436 | 20250313 | 115500 | 8006463775 | 23700 | 23750 | 23750 | 23650 | 266 |
| 437 | 20250313 | 115400 | 8000152375 | 23750 | 23700 | 23750 | 23650 | 374 |
| 438 | 20250313 | 115300 | 7991287025 | 23700 | 23700 | 23750 | 23700 | 164 |
| 439 | 20250313 | 115200 | 7987399575 | 23700 | 23700 | 23700 | 23650 | 1242 |
| 440 | 20250313 | 115100 | 7957967325 | 23650 | 23700 | 23700 | 23650 | 418 |
| 441 | 20250313 | 115000 | 7948066725 | 23700 | 23700 | 23700 | 23650 | 226 |
| 442 | 20250313 | 114900 | 7942716075 | 23650 | 23650 | 23700 | 23650 | 1068 |
| 443 | 20250313 | 114800 | 7917457075 | 23650 | 23650 | 23700 | 23650 | 216 |
| 444 | 20250313 | 114700 | 7912346475 | 23700 | 23700 | 23700 | 23650 | 635 |
| 445 | 20250313 | 114600 | 7897297400 | 23700 | 23725 | 23750 | 23700 | 935 |
| 446 | 20250313 | 114500 | 7875135600 | 23700 | 23700 | 23750 | 23700 | 275 |
| 447 | 20250313 | 114400 | 7868617450 | 23750 | 23650 | 23750 | 23650 | 587 |
| 448 | 20250313 | 114300 | 7854726075 | 23700 | 23700 | 23700 | 23650 | 373 |
| 449 | 20250313 | 114200 | 7845887925 | 23700 | 23650 | 23700 | 23650 | 945 |
| 450 | 20250313 | 114100 | 7823517575 | 23650 | 23700 | 23700 | 23650 | 240 |
| 451 | 20250313 | 114000 | 7817836275 | 23700 | 23650 | 23750 | 23650 | 2036 |
| 452 | 20250313 | 113900 | 7769609875 | 23650 | 23650 | 23700 | 23650 | 1151 |
| 453 | 20250313 | 113800 | 7742387775 | 23650 | 23700 | 23750 | 23650 | 4081 |
| 454 | 20250313 | 113700 | 7645689075 | 23750 | 23700 | 23750 | 23700 | 350 |
| 455 | 20250313 | 113600 | 7637380925 | 23750 | 23700 | 23750 | 23700 | 3827 |
| 456 | 20250313 | 113500 | 7546677025 | 23700 | 23800 | 23850 | 23700 | 9220 |
| 457 | 20250313 | 113400 | 7327504225 | 23800 | 23800 | 23850 | 23800 | 277 |
| 458 | 20250313 | 113300 | 7320909475 | 23850 | 23800 | 23850 | 23800 | 182 |
| 459 | 20250313 | 113200 | 7316575225 | 23800 | 23800 | 23850 | 23800 | 108 |
| 460 | 20250313 | 113100 | 7314001575 | 23800 | 23800 | 23850 | 23800 | 442 |
| 461 | 20250313 | 113000 | 7303478325 | 23800 | 23800 | 23850 | 23800 | 583 |
| 462 | 20250313 | 112900 | 7289601675 | 23850 | 23850 | 23850 | 23800 | 405 |
| 463 | 20250313 | 112800 | 7279942775 | 23900 | 23850 | 23900 | 23850 | 141 |
| 464 | 20250313 | 112700 | 7276578925 | 23850 | 23850 | 23900 | 23850 | 123 |
| 465 | 20250313 | 112600 | 7273644625 | 23850 | 23850 | 23900 | 23850 | 301 |
| 466 | 20250313 | 112500 | 7266463575 | 23900 | 23850 | 23900 | 23800 | 385 |
| 467 | 20250313 | 112400 | 7257281075 | 23800 | 23900 | 23900 | 23800 | 4431 |
| 468 | 20250313 | 112300 | 7151621125 | 23900 | 23900 | 23900 | 23850 | 393 |
| 469 | 20250313 | 112200 | 7142230825 | 23850 | 23850 | 23900 | 23850 | 182 |
| 470 | 20250313 | 112100 | 7137889375 | 23900 | 23850 | 23900 | 23850 | 158 |
| 471 | 20250313 | 112000 | 7134120175 | 23900 | 23900 | 23900 | 23850 | 53 |
| 472 | 20250313 | 111900 | 7132853875 | 23900 | 23900 | 23900 | 23850 | 125 |
| 473 | 20250313 | 111800 | 7129867475 | 23900 | 23800 | 23900 | 23800 | 301 |
| 474 | 20250313 | 111700 | 7122694675 | 23850 | 23900 | 23900 | 23850 | 313 |
| 475 | 20250313 | 111600 | 7115226875 | 23850 | 23850 | 23900 | 23850 | 255 |
| 476 | 20250313 | 111500 | 7109141325 | 23900 | 23850 | 23900 | 23850 | 253 |
| 477 | 20250313 | 111400 | 7103105375 | 23850 | 23850 | 23900 | 23850 | 859 |
| 478 | 20250313 | 111300 | 7082618075 | 23850 | 23850 | 23900 | 23800 | 3048 |
| 479 | 20250313 | 111200 | 7009922575 | 23850 | 23900 | 23950 | 23850 | 2644 |
| 480 | 20250313 | 111100 | 6946829225 | 23900 | 23850 | 23950 | 23850 | 104 |
| 481 | 20250313 | 111000 | 6944344325 | 23850 | 23900 | 23900 | 23850 | 1039 |
| 482 | 20250313 | 110900 | 6919513175 | 23850 | 23900 | 23950 | 23850 | 1286 |
| 483 | 20250313 | 110800 | 6888781775 | 23900 | 23900 | 23900 | 23900 | 128 |
| 484 | 20250313 | 110700 | 6885722575 | 23900 | 23900 | 23950 | 23900 | 163 |
| 485 | 20250313 | 110600 | 6881824875 | 23900 | 23900 | 24000 | 23900 | 1366 |
| 486 | 20250313 | 110500 | 6849177375 | 23950 | 23900 | 23950 | 23900 | 295 |
| 487 | 20250313 | 110400 | 6842113775 | 23900 | 23900 | 23900 | 23900 | 380 |
| 488 | 20250313 | 110300 | 6833031775 | 23950 | 23900 | 23950 | 23900 | 487 |
| 489 | 20250313 | 110200 | 6821389725 | 23900 | 23950 | 23950 | 23900 | 151 |
| 490 | 20250313 | 110100 | 6817779625 | 23950 | 23900 | 23950 | 23900 | 212 |
| 491 | 20250313 | 110000 | 6812711175 | 23850 | 23950 | 23950 | 23850 | 587 |
| 492 | 20250313 | 105900 | 6798654625 | 23900 | 23900 | 23950 | 23850 | 390 |
| 493 | 20250313 | 105800 | 6789332225 | 23900 | 23950 | 23950 | 23900 | 219 |
| 494 | 20250313 | 105700 | 6784092225 | 23900 | 23950 | 24000 | 23900 | 685 |
| 495 | 20250313 | 105600 | 6767716575 | 23900 | 23950 | 23950 | 23900 | 255 |
| 496 | 20250313 | 105500 | 6761618075 | 24000 | 23950 | 24000 | 23950 | 934 |
| 497 | 20250313 | 105400 | 6739244400 | 23950 | 24000 | 24000 | 23950 | 382 |
| 498 | 20250313 | 105300 | 6730092950 | 23950 | 24050 | 24050 | 23950 | 1607 |
| 499 | 20250313 | 105200 | 6691536150 | 24050 | 24050 | 24050 | 24000 | 110 |
| 500 | 20250313 | 105100 | 6688892450 | 24050 | 24050 | 24050 | 24000 | 82 |
| 501 | 20250313 | 105000 | 6686921900 | 24000 | 24050 | 24050 | 24000 | 361 |
| 502 | 20250313 | 104900 | 6678252400 | 24050 | 24050 | 24100 | 24000 | 658 |
| 503 | 20250313 | 104800 | 6662435950 | 24050 | 24050 | 24100 | 24050 | 730 |
| 504 | 20250313 | 104700 | 6644875100 | 24050 | 24100 | 24100 | 24050 | 2290 |
| 505 | 20250313 | 104600 | 6589718800 | 24100 | 24200 | 24200 | 24100 | 527 |
| 506 | 20250313 | 104500 | 6576999900 | 24150 | 24150 | 24200 | 24150 | 1313 |
| 507 | 20250313 | 104400 | 6545288550 | 24200 | 24200 | 24250 | 24200 | 1236 |
| 508 | 20250313 | 104300 | 6515368400 | 24250 | 24300 | 24300 | 24250 | 1214 |
| 509 | 20250313 | 104200 | 6485927900 | 24250 | 24300 | 24300 | 24250 | 59 |
| 510 | 20250313 | 104100 | 6484496400 | 24300 | 24250 | 24300 | 24250 | 582 |
| 511 | 20250313 | 104000 | 6470379650 | 24200 | 24200 | 24200 | 24150 | 626 |
| 512 | 20250313 | 103900 | 6455230550 | 24200 | 24300 | 24300 | 24200 | 454 |
| 513 | 20250313 | 103800 | 6444224150 | 24250 | 24300 | 24350 | 24250 | 2309 |
| 514 | 20250313 | 103700 | 6388030700 | 24300 | 24250 | 24300 | 24200 | 1804 |
| 515 | 20250313 | 103600 | 6344260700 | 24250 | 24200 | 24250 | 24200 | 1078 |
| 516 | 20250313 | 103500 | 6318168700 | 24150 | 24150 | 24200 | 24100 | 1125 |
| 517 | 20250313 | 103400 | 6290999550 | 24100 | 24100 | 24150 | 24050 | 277 |
| 518 | 20250313 | 103300 | 6284326000 | 24100 | 24050 | 24100 | 24050 | 469 |
| 519 | 20250313 | 103200 | 6273023600 | 24100 | 24100 | 24100 | 24050 | 99 |
| 520 | 20250313 | 103100 | 6270639250 | 24100 | 24075 | 24100 | 24050 | 349 |
| 521 | 20250313 | 103000 | 6262231050 | 24050 | 24050 | 24125 | 24000 | 2452 |
| 522 | 20250313 | 102900 | 6203185775 | 24050 | 24025 | 24050 | 24025 | 539 |
| 523 | 20250313 | 102800 | 6190234550 | 24025 | 24000 | 24025 | 24000 | 1326 |
| 524 | 20250313 | 102700 | 6158409425 | 24000 | 23975 | 24000 | 23975 | 73 |
| 525 | 20250313 | 102600 | 6156658275 | 24000 | 23950 | 24000 | 23900 | 873 |
| 526 | 20250313 | 102500 | 6135758275 | 24000 | 23950 | 24000 | 23950 | 434 |
| 527 | 20250313 | 102400 | 6125359325 | 24000 | 24000 | 24000 | 23900 | 390 |
| 528 | 20250313 | 102300 | 6116016125 | 24000 | 23950 | 24000 | 23950 | 578 |
| 529 | 20250313 | 102200 | 6102172375 | 23900 | 23950 | 23950 | 23900 | 1540 |
| 530 | 20250313 | 102100 | 6065295925 | 23900 | 23950 | 23950 | 23900 | 175 |
| 531 | 20250313 | 102000 | 6061106925 | 23950 | 23900 | 23950 | 23850 | 161 |
| 532 | 20250313 | 101900 | 6057254025 | 23850 | 23900 | 23900 | 23850 | 407 |
| 533 | 20250313 | 101800 | 6047538825 | 23900 | 23850 | 23900 | 23850 | 223 |
| 534 | 20250313 | 101700 | 6042210225 | 23900 | 23900 | 23950 | 23800 | 1012 |
| 535 | 20250313 | 101600 | 6018040375 | 23900 | 23900 | 23900 | 23850 | 267 |
| 536 | 20250313 | 101500 | 6011659525 | 23850 | 23850 | 23900 | 23850 | 286 |
| 537 | 20250313 | 101400 | 6004837375 | 23850 | 23850 | 23900 | 23800 | 542 |
| 538 | 20250313 | 101300 | 5991929025 | 23850 | 23800 | 23900 | 23800 | 1404 |
| 539 | 20250313 | 101200 | 5958491325 | 23800 | 23800 | 23850 | 23750 | 1148 |
| 540 | 20250313 | 101100 | 5931169775 | 23800 | 23800 | 23800 | 23700 | 1933 |
| 541 | 20250313 | 101000 | 5885246425 | 23800 | 23700 | 23800 | 23700 | 567 |
| 542 | 20250313 | 100900 | 5871792225 | 23750 | 23850 | 23850 | 23650 | 8514 |
| 543 | 20250313 | 100800 | 5669685125 | 23850 | 23800 | 23900 | 23800 | 845 |
| 544 | 20250313 | 100700 | 5649562075 | 23800 | 23800 | 23850 | 23800 | 558 |
| 545 | 20250313 | 100600 | 5636271425 | 23800 | 23800 | 23850 | 23800 | 1321 |
| 546 | 20250313 | 100500 | 5604829325 | 23850 | 23800 | 23850 | 23800 | 591 |
| 547 | 20250313 | 100400 | 5590753375 | 23800 | 23850 | 23900 | 23800 | 2177 |
| 548 | 20250313 | 100300 | 5538841575 | 23850 | 23900 | 23900 | 23850 | 1970 |
| 549 | 20250313 | 100200 | 5491787675 | 23950 | 23950 | 24000 | 23950 | 64 |
| 550 | 20250313 | 100100 | 5490254375 | 23950 | 23950 | 24000 | 23900 | 946 |
| 551 | 20250313 | 100000 | 5467621425 | 23950 | 24000 | 24000 | 23900 | 209 |
| 552 | 20250313 | 095900 | 5462616225 | 24000 | 23950 | 24000 | 23900 | 386 |
| 553 | 20250313 | 095800 | 5453369325 | 23950 | 23900 | 23950 | 23900 | 796 |
| 554 | 20250313 | 095700 | 5434305575 | 23900 | 23950 | 23950 | 23850 | 1300 |
| 555 | 20250313 | 095600 | 5403234575 | 23950 | 23800 | 23950 | 23800 | 4049 |
| 556 | 20250313 | 095500 | 5306640975 | 23775 | 23725 | 23800 | 23725 | 1488 |
| 557 | 20250313 | 095400 | 5271295450 | 23700 | 23700 | 23800 | 23600 | 28543 |
| 558 | 20250313 | 095300 | 4594939600 | 23750 | 23750 | 23800 | 23650 | 9090 |
| 559 | 20250313 | 095200 | 4379433550 | 23750 | 23700 | 23750 | 23700 | 1925 |
| 560 | 20250313 | 095100 | 4333781100 | 23750 | 23850 | 23900 | 23700 | 10003 |
| 561 | 20250313 | 095000 | 4095828600 | 23850 | 23900 | 23900 | 23850 | 6970 |
| 562 | 20250313 | 094900 | 3929384800 | 23900 | 24050 | 24050 | 23900 | 6374 |
| 563 | 20250313 | 094800 | 3776641175 | 24050 | 24050 | 24100 | 24000 | 2115 |
| 564 | 20250313 | 094700 | 3725832275 | 24050 | 24100 | 24100 | 24000 | 505 |
| 565 | 20250313 | 094600 | 3713688075 | 24050 | 24100 | 24150 | 24050 | 601 |
| 566 | 20250313 | 094500 | 3699208325 | 24100 | 24150 | 24150 | 24100 | 188 |
| 567 | 20250313 | 094400 | 3694672225 | 24100 | 24000 | 24100 | 24000 | 1252 |
| 568 | 20250313 | 094300 | 3664560425 | 23950 | 24000 | 24050 | 23900 | 2614 |
| 569 | 20250313 | 094200 | 3601901625 | 24000 | 24050 | 24150 | 23850 | 21872 |
| 570 | 20250313 | 094100 | 3076898825 | 24100 | 24250 | 24300 | 24100 | 14594 |
| 571 | 20250313 | 094000 | 2724126925 | 24300 | 24300 | 24300 | 24250 | 359 |
| 572 | 20250313 | 093900 | 2715404825 | 24300 | 24300 | 24350 | 24300 | 193 |
| 573 | 20250313 | 093800 | 2710712575 | 24300 | 24350 | 24350 | 24300 | 1510 |
| 574 | 20250313 | 093700 | 2673977350 | 24300 | 24350 | 24350 | 24300 | 96 |
| 575 | 20250313 | 093600 | 2671640000 | 24350 | 24300 | 24350 | 24250 | 1256 |
| 576 | 20250313 | 093500 | 2641133350 | 24300 | 24350 | 24350 | 24300 | 589 |
| 577 | 20250313 | 093400 | 2626817150 | 24300 | 24300 | 24300 | 24300 | 412 |
| 578 | 20250313 | 093300 | 2616805550 | 24300 | 24250 | 24350 | 24150 | 10631 |
| 579 | 20250313 | 093200 | 2359256150 | 24300 | 24400 | 24400 | 24250 | 7342 |
| 580 | 20250313 | 093100 | 2180652100 | 24500 | 24500 | 24500 | 24400 | 1221 |
| 581 | 20250313 | 093000 | 2150806050 | 24450 | 24500 | 24550 | 24450 | 970 |
| 582 | 20250313 | 092900 | 2127034400 | 24500 | 24600 | 24600 | 24500 | 1283 |
| 583 | 20250313 | 092800 | 2095497700 | 24550 | 24550 | 24600 | 24550 | 1446 |
| 584 | 20250313 | 092700 | 2059931700 | 24550 | 24450 | 24550 | 24400 | 3047 |
| 585 | 20250313 | 092600 | 1985211450 | 24450 | 24450 | 24500 | 24350 | 3855 |
| 586 | 20250313 | 092500 | 1891188850 | 24450 | 24450 | 24500 | 24400 | 1275 |
| 587 | 20250313 | 092400 | 1859994750 | 24450 | 24500 | 24550 | 24400 | 2187 |
| 588 | 20250313 | 092300 | 1806487100 | 24450 | 24550 | 24550 | 24450 | 169 |
| 589 | 20250313 | 092200 | 1802345050 | 24450 | 24400 | 24550 | 24400 | 5141 |
| 590 | 20250313 | 092100 | 1676477400 | 24450 | 24400 | 24500 | 24400 | 1013 |
| 591 | 20250313 | 092000 | 1651735100 | 24450 | 24400 | 24500 | 24350 | 3144 |
| 592 | 20250313 | 091900 | 1574852950 | 24400 | 24350 | 24400 | 24300 | 5340 |
| 593 | 20250313 | 091800 | 1444824800 | 24350 | 24350 | 24400 | 24350 | 2856 |
| 594 | 20250313 | 091700 | 1375268000 | 24350 | 24500 | 24500 | 24350 | 6355 |
| 595 | 20250313 | 091600 | 1220005700 | 24550 | 24600 | 24600 | 24500 | 1265 |
| 596 | 20250313 | 091500 | 1188962250 | 24650 | 24650 | 24650 | 24550 | 311 |
| 597 | 20250313 | 091400 | 1181302650 | 24650 | 24500 | 24650 | 24500 | 473 |
| 598 | 20250313 | 091300 | 1169667800 | 24550 | 24600 | 24600 | 24550 | 2898 |
| 599 | 20250313 | 091200 | 1098468900 | 24650 | 24650 | 24700 | 24600 | 1227 |
| 600 | 20250313 | 091100 | 1068219850 | 24650 | 24550 | 24650 | 24550 | 1401 |
| 601 | 20250313 | 091000 | 1033757650 | 24550 | 24600 | 24600 | 24550 | 1768 |
| 602 | 20250313 | 090900 | 990279750 | 24600 | 24500 | 24650 | 24500 | 1761 |
| 603 | 20250313 | 090800 | 946949550 | 24500 | 24650 | 24650 | 24500 | 9088 |
| 604 | 20250313 | 090700 | 723827900 | 24650 | 24675 | 24700 | 24600 | 1101 |
| 605 | 20250313 | 090600 | 696693950 | 24600 | 24750 | 24775 | 24600 | 2549 |
| 606 | 20250313 | 090500 | 633744600 | 24650 | 24400 | 24800 | 24400 | 3666 |
| 607 | 20250313 | 090400 | 543374150 | 24400 | 24450 | 24500 | 24350 | 2258 |
| 608 | 20250313 | 090300 | 488187000 | 24500 | 24200 | 24500 | 24200 | 4584 |
| 609 | 20250313 | 090200 | 376559100 | 24200 | 24150 | 24300 | 24100 | 2779 |
| 610 | 20250313 | 090100 | 309315100 | 24100 | 24250 | 24250 | 24050 | 5932 |
| 611 | 20250313 | 090000 | 166014100 | 24250 | 24300 | 24400 | 24200 | 6829 |