32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 191300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 3 | 20250313 | 191200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20250313 | 191100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20250313 | 191000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20250313 | 190900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20250313 | 190800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20250313 | 190700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20250313 | 190600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20250313 | 190500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20250313 | 190400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20250313 | 190300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20250313 | 190200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20250313 | 190100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20250313 | 190000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20250313 | 185900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20250313 | 185800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20250313 | 185700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20250313 | 185600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20250313 | 185500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20250313 | 185400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20250313 | 185300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20250313 | 185200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20250313 | 185100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20250313 | 185000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20250313 | 184900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20250313 | 184800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20250313 | 184700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20250313 | 184600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20250313 | 184500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20250313 | 184400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20250313 | 184300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 33 | 20250313 | 184200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20250313 | 184100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20250313 | 184000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20250313 | 183900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20250313 | 183800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20250313 | 183700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20250313 | 183600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20250313 | 183500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20250313 | 183400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20250313 | 183300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20250313 | 183200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20250313 | 183100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20250313 | 183000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20250313 | 182900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20250313 | 182800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20250313 | 182700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20250313 | 182600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20250313 | 182500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20250313 | 182400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20250313 | 182300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20250313 | 182200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20250313 | 182100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20250313 | 182000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20250313 | 181900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20250313 | 181800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20250313 | 181700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20250313 | 181600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20250313 | 181500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20250313 | 181400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20250313 | 181300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 63 | 20250313 | 181200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20250313 | 181100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20250313 | 181000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20250313 | 180900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20250313 | 180800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20250313 | 180700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20250313 | 180600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20250313 | 180500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20250313 | 180400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20250313 | 180300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20250313 | 180200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20250313 | 180100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20250313 | 180000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20250313 | 175900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20250313 | 175800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20250313 | 175700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20250313 | 175600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20250313 | 175500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20250313 | 175400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20250313 | 175300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20250313 | 175200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20250313 | 175100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20250313 | 175000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20250313 | 174900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20250313 | 174800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20250313 | 174700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20250313 | 174600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20250313 | 174500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20250313 | 174400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20250313 | 174300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 93 | 20250313 | 174200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20250313 | 174100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20250313 | 174000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20250313 | 173900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20250313 | 173800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20250313 | 173700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20250313 | 173600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20250313 | 173500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20250313 | 173400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20250313 | 173300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20250313 | 173200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20250313 | 173100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20250313 | 173000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20250313 | 172900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20250313 | 172800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20250313 | 172700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20250313 | 172600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20250313 | 172500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20250313 | 172400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20250313 | 172300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20250313 | 172200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20250313 | 172100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20250313 | 172000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20250313 | 171900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20250313 | 171800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20250313 | 171700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20250313 | 171600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20250313 | 171500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20250313 | 171400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20250313 | 171300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 123 | 20250313 | 171200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20250313 | 171100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20250313 | 171000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20250313 | 170900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20250313 | 170800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20250313 | 170700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20250313 | 170600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20250313 | 170500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20250313 | 170400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20250313 | 170300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20250313 | 170200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20250313 | 170100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20250313 | 170000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20250313 | 165900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20250313 | 165800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20250313 | 165700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20250313 | 165600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20250313 | 165500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20250313 | 165400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20250313 | 165300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20250313 | 165200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20250313 | 165100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20250313 | 165000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20250313 | 164900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20250313 | 164800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20250313 | 164700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20250313 | 164600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20250313 | 164500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20250313 | 164400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20250313 | 164300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 153 | 20250313 | 164200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20250313 | 164100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20250313 | 164000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20250313 | 163900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20250313 | 163800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20250313 | 163700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20250313 | 163600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20250313 | 163500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20250313 | 163400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20250313 | 163300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20250313 | 163200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20250313 | 163100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20250313 | 163000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20250313 | 162900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20250313 | 162800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20250313 | 162700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20250313 | 162600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20250313 | 162500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20250313 | 162400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20250313 | 162300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20250313 | 162200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20250313 | 162100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20250313 | 162000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20250313 | 161900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20250313 | 161800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20250313 | 161700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20250313 | 161600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20250313 | 161500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20250313 | 161400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20250313 | 161300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 183 | 20250313 | 161200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20250313 | 161100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20250313 | 161000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20250313 | 160900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20250313 | 160800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20250313 | 160700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20250313 | 160600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20250313 | 160500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20250313 | 160400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20250313 | 160300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20250313 | 160200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20250313 | 160100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20250313 | 160000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20250313 | 155900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20250313 | 155800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20250313 | 155700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20250313 | 155600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20250313 | 155500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20250313 | 155400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20250313 | 155300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20250313 | 155200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20250313 | 155100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20250313 | 155000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20250313 | 154900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20250313 | 154800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20250313 | 154700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20250313 | 154600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20250313 | 154500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20250313 | 154400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20250313 | 154300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 213 | 20250313 | 154200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20250313 | 154100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20250313 | 154000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20250313 | 153900 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20250313 | 153800 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20250313 | 153700 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20250313 | 153600 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20250313 | 153500 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20250313 | 153400 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20250313 | 153300 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20250313 | 153200 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20250313 | 153100 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20250313 | 153000 | 1961870050 | 25700 | 25700 | 25700 | 25700 | 16602 |
| 226 | 20250313 | 152900 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20250313 | 152800 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20250313 | 152700 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20250313 | 152600 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20250313 | 152500 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20250313 | 152400 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20250313 | 152300 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20250313 | 152200 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20250313 | 152100 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20250313 | 152000 | 1535198650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20250313 | 151900 | 1535198650 | 25650 | 25650 | 25650 | 25600 | 51 |
| 237 | 20250313 | 151800 | 1533891600 | 25650 | 25700 | 25700 | 25650 | 51 |
| 238 | 20250313 | 151700 | 1532582350 | 25700 | 25750 | 25750 | 25700 | 72 |
| 239 | 20250313 | 151600 | 1530730850 | 25700 | 25650 | 25700 | 25650 | 78 |
| 240 | 20250313 | 151500 | 1528726300 | 25650 | 25700 | 25700 | 25600 | 224 |
| 241 | 20250313 | 151400 | 1522976400 | 25750 | 25650 | 25750 | 25650 | 374 |
| 242 | 20250313 | 151300 | 1513365100 | 25650 | 25600 | 25650 | 25600 | 956 |
| 243 | 20250313 | 151200 | 1488843750 | 25650 | 25650 | 25650 | 25650 | 92 |
| 244 | 20250313 | 151100 | 1486483950 | 25650 | 25700 | 25700 | 25650 | 534 |
| 245 | 20250313 | 151000 | 1472785800 | 25700 | 25700 | 25700 | 25650 | 138 |
| 246 | 20250313 | 150900 | 1469244250 | 25650 | 25700 | 25700 | 25650 | 6 |
| 247 | 20250313 | 150800 | 1469090100 | 25700 | 25700 | 25700 | 25700 | 9 |
| 248 | 20250313 | 150700 | 1468858800 | 25700 | 25650 | 25700 | 25650 | 242 |
| 249 | 20250313 | 150600 | 1462649450 | 25650 | 25700 | 25700 | 25650 | 196 |
| 250 | 20250313 | 150500 | 1457612350 | 25750 | 25750 | 25750 | 25750 | 10 |
| 251 | 20250313 | 150400 | 1457354850 | 25750 | 25750 | 25750 | 25750 | 22 |
| 252 | 20250313 | 150300 | 1456788350 | 25700 | 25725 | 25750 | 25700 | 52 |
| 253 | 20250313 | 150200 | 1455450500 | 25700 | 25775 | 25775 | 25700 | 846 |
| 254 | 20250313 | 150100 | 1433666425 | 25775 | 25775 | 25775 | 25775 | 30 |
| 255 | 20250313 | 150000 | 1432893175 | 25800 | 25800 | 25800 | 25800 | 31 |
| 256 | 20250313 | 145900 | 1432093375 | 25800 | 25750 | 25800 | 25750 | 151 |
| 257 | 20250313 | 145800 | 1428202975 | 25725 | 25750 | 25750 | 25725 | 99 |
| 258 | 20250313 | 145700 | 1425653750 | 25750 | 25750 | 25750 | 25750 | 91 |
| 259 | 20250313 | 145600 | 1423310500 | 25750 | 25750 | 25750 | 25750 | 58 |
| 260 | 20250313 | 145500 | 1421817000 | 25750 | 25750 | 25750 | 25750 | 50 |
| 261 | 20250313 | 145400 | 1420529500 | 25700 | 25700 | 25700 | 25700 | 568 |
| 262 | 20250313 | 145300 | 1405931900 | 25650 | 25700 | 25700 | 25650 | 29 |
| 263 | 20250313 | 145200 | 1405186950 | 25700 | 25650 | 25700 | 25650 | 76 |
| 264 | 20250313 | 145100 | 1403236250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 265 | 20250313 | 145000 | 1403236250 | 25650 | 25700 | 25700 | 25650 | 36 |
| 266 | 20250313 | 144900 | 1402311800 | 25650 | 25650 | 25700 | 25650 | 32 |
| 267 | 20250313 | 144800 | 1401490000 | 25650 | 25650 | 25650 | 25650 | 20 |
| 268 | 20250313 | 144700 | 1400977000 | 25650 | 25650 | 25650 | 25600 | 702 |
| 269 | 20250313 | 144600 | 1382975100 | 25700 | 25700 | 25700 | 25700 | 31 |
| 270 | 20250313 | 144500 | 1382178400 | 25700 | 25700 | 25700 | 25650 | 251 |
| 271 | 20250313 | 144400 | 1375727750 | 25750 | 25750 | 25750 | 25750 | 20 |
| 272 | 20250313 | 144300 | 1375212750 | 25750 | 25700 | 25750 | 25700 | 285 |
| 273 | 20250313 | 144200 | 1367886700 | 25700 | 25700 | 25700 | 25700 | 236 |
| 274 | 20250313 | 144100 | 1361821500 | 25750 | 25750 | 25750 | 25750 | 28 |
| 275 | 20250313 | 144000 | 1361100500 | 25750 | 25700 | 25750 | 25700 | 21 |
| 276 | 20250313 | 143900 | 1360559800 | 25750 | 25750 | 25750 | 25700 | 147 |
| 277 | 20250313 | 143800 | 1356779550 | 25750 | 25750 | 25750 | 25750 | 20 |
| 278 | 20250313 | 143700 | 1356264550 | 25750 | 25750 | 25750 | 25750 | 10 |
| 279 | 20250313 | 143600 | 1356007050 | 25700 | 25750 | 25750 | 25700 | 53 |
| 280 | 20250313 | 143500 | 1354642800 | 25700 | 25700 | 25750 | 25700 | 201 |
| 281 | 20250313 | 143400 | 1349476000 | 25700 | 25700 | 25700 | 25700 | 30 |
| 282 | 20250313 | 143300 | 1348705000 | 25700 | 25700 | 25700 | 25700 | 31 |
| 283 | 20250313 | 143200 | 1347908300 | 25750 | 25750 | 25750 | 25750 | 24 |
| 284 | 20250313 | 143100 | 1347290300 | 25700 | 25700 | 25750 | 25700 | 119 |
| 285 | 20250313 | 143000 | 1344231000 | 25700 | 25700 | 25700 | 25700 | 211 |
| 286 | 20250313 | 142900 | 1338808300 | 25700 | 25700 | 25700 | 25650 | 195 |
| 287 | 20250313 | 142800 | 1333799700 | 25700 | 25700 | 25700 | 25700 | 24 |
| 288 | 20250313 | 142700 | 1333182900 | 25700 | 25700 | 25700 | 25700 | 50 |
| 289 | 20250313 | 142600 | 1331897900 | 25700 | 25700 | 25700 | 25700 | 52 |
| 290 | 20250313 | 142500 | 1330561500 | 25650 | 25700 | 25700 | 25650 | 39 |
| 291 | 20250313 | 142400 | 1329560000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 292 | 20250313 | 142300 | 1329560000 | 25650 | 25650 | 25650 | 25650 | 1 |
| 293 | 20250313 | 142200 | 1329534350 | 25650 | 25725 | 25725 | 25600 | 1820 |
| 294 | 20250313 | 142100 | 1282860675 | 25750 | 25750 | 25750 | 25750 | 25 |
| 295 | 20250313 | 142000 | 1282216925 | 25750 | 25750 | 25750 | 25750 | 20 |
| 296 | 20250313 | 141900 | 1281701925 | 25750 | 25750 | 25750 | 25750 | 31 |
| 297 | 20250313 | 141800 | 1280903675 | 25725 | 25750 | 25750 | 25725 | 106 |
| 298 | 20250313 | 141700 | 1278175525 | 25750 | 25750 | 25800 | 25750 | 149 |
| 299 | 20250313 | 141600 | 1274337775 | 25750 | 25750 | 25750 | 25700 | 544 |
| 300 | 20250313 | 141500 | 1260329925 | 25800 | 25800 | 25800 | 25800 | 36 |
| 301 | 20250313 | 141400 | 1259401125 | 25800 | 25800 | 25800 | 25800 | 112 |
| 302 | 20250313 | 141300 | 1256511525 | 25800 | 25800 | 25800 | 25750 | 111 |
| 303 | 20250313 | 141200 | 1253647775 | 25800 | 25800 | 25800 | 25800 | 71 |
| 304 | 20250313 | 141100 | 1251815975 | 25800 | 25800 | 25800 | 25800 | 22 |
| 305 | 20250313 | 141000 | 1251248375 | 25800 | 25800 | 25800 | 25800 | 22 |
| 306 | 20250313 | 140900 | 1250680775 | 25800 | 25750 | 25800 | 25750 | 57 |
| 307 | 20250313 | 140800 | 1249212025 | 25850 | 25800 | 25850 | 25750 | 209 |
| 308 | 20250313 | 140700 | 1243818825 | 25750 | 25750 | 25800 | 25750 | 178 |
| 309 | 20250313 | 140600 | 1239230825 | 25800 | 25750 | 25850 | 25750 | 528 |
| 310 | 20250313 | 140500 | 1225610825 | 25850 | 25850 | 25850 | 25850 | 21 |
| 311 | 20250313 | 140400 | 1225067975 | 25850 | 25700 | 25850 | 25700 | 25 |
| 312 | 20250313 | 140300 | 1224421875 | 25700 | 25700 | 25700 | 25700 | 0 |
| 313 | 20250313 | 140200 | 1224421875 | 25700 | 25850 | 25850 | 25700 | 27 |
| 314 | 20250313 | 140100 | 1223724975 | 25850 | 25800 | 25850 | 25800 | 91 |
| 315 | 20250313 | 140000 | 1221375125 | 25700 | 25800 | 25800 | 25700 | 5 |
| 316 | 20250313 | 135900 | 1221246225 | 25800 | 25750 | 25800 | 25750 | 66 |
| 317 | 20250313 | 135800 | 1219545725 | 25750 | 25750 | 25750 | 25750 | 25 |
| 318 | 20250313 | 135700 | 1218901975 | 25750 | 25750 | 25750 | 25750 | 21 |
| 319 | 20250313 | 135600 | 1218361225 | 25750 | 25750 | 25750 | 25750 | 5 |
| 320 | 20250313 | 135500 | 1218232475 | 25700 | 25700 | 25700 | 25700 | 1 |
| 321 | 20250313 | 135400 | 1218206775 | 25750 | 25750 | 25750 | 25750 | 42 |
| 322 | 20250313 | 135300 | 1217125275 | 25750 | 25750 | 25750 | 25750 | 11 |
| 323 | 20250313 | 135200 | 1216842025 | 25750 | 25700 | 25750 | 25700 | 25 |
| 324 | 20250313 | 135100 | 1216198525 | 25700 | 25750 | 25750 | 25700 | 24 |
| 325 | 20250313 | 135000 | 1215580675 | 25750 | 25750 | 25750 | 25750 | 27 |
| 326 | 20250313 | 134900 | 1214885425 | 25800 | 25800 | 25800 | 25800 | 30 |
| 327 | 20250313 | 134800 | 1214111425 | 25750 | 25800 | 25800 | 25750 | 271 |
| 328 | 20250313 | 134700 | 1207132025 | 25800 | 25800 | 25800 | 25800 | 86 |
| 329 | 20250313 | 134600 | 1204913225 | 25850 | 25800 | 25850 | 25750 | 148 |
| 330 | 20250313 | 134500 | 1201092375 | 25750 | 25750 | 25750 | 25750 | 0 |
| 331 | 20250313 | 134400 | 1201092375 | 25750 | 25800 | 25800 | 25750 | 22 |
| 332 | 20250313 | 134300 | 1200524825 | 25800 | 25800 | 25800 | 25800 | 49 |
| 333 | 20250313 | 134200 | 1199260625 | 25800 | 25800 | 25800 | 25800 | 11 |
| 334 | 20250313 | 134100 | 1198976825 | 25800 | 25800 | 25800 | 25800 | 23 |
| 335 | 20250313 | 134000 | 1198383425 | 25800 | 25800 | 25800 | 25800 | 336 |
| 336 | 20250313 | 133900 | 1189714625 | 25800 | 25900 | 25900 | 25800 | 26 |
| 337 | 20250313 | 133800 | 1189041925 | 25900 | 25900 | 25900 | 25900 | 3 |
| 338 | 20250313 | 133700 | 1188964225 | 25900 | 25900 | 25900 | 25900 | 44 |
| 339 | 20250313 | 133600 | 1187824625 | 25800 | 25850 | 25900 | 25800 | 53 |
| 340 | 20250313 | 133500 | 1186453125 | 25850 | 25850 | 25850 | 25850 | 6 |
| 341 | 20250313 | 133400 | 1186298025 | 25850 | 25850 | 25900 | 25850 | 51 |
| 342 | 20250313 | 133300 | 1184978675 | 25800 | 25800 | 25850 | 25800 | 247 |
| 343 | 20250313 | 133200 | 1178605025 | 25800 | 25800 | 25800 | 25800 | 2 |
| 344 | 20250313 | 133100 | 1178553425 | 25900 | 25900 | 25900 | 25900 | 30 |
| 345 | 20250313 | 133000 | 1177776425 | 25750 | 25850 | 25900 | 25600 | 1415 |
| 346 | 20250313 | 132900 | 1141422125 | 25850 | 25975 | 25975 | 25800 | 2269 |
| 347 | 20250313 | 132800 | 1082575800 | 25975 | 26000 | 26000 | 25975 | 25 |
| 348 | 20250313 | 132700 | 1081925825 | 26000 | 26000 | 26000 | 26000 | 31 |
| 349 | 20250313 | 132600 | 1081119825 | 25950 | 26000 | 26000 | 25950 | 352 |
| 350 | 20250313 | 132500 | 1071977875 | 25975 | 25950 | 26000 | 25950 | 1144 |
| 351 | 20250313 | 132400 | 1042271975 | 25950 | 25850 | 25950 | 25850 | 4595 |
| 352 | 20250313 | 132300 | 923274750 | 25850 | 25850 | 25850 | 25850 | 56 |
| 353 | 20250313 | 132200 | 921827150 | 25825 | 25825 | 25825 | 25825 | 1 |
| 354 | 20250313 | 132100 | 921801325 | 25850 | 25850 | 25850 | 25825 | 466 |
| 355 | 20250313 | 132000 | 909766125 | 25850 | 25850 | 25850 | 25850 | 31 |
| 356 | 20250313 | 131900 | 908964775 | 25850 | 25850 | 25850 | 25850 | 29 |
| 357 | 20250313 | 131800 | 908215125 | 25850 | 25825 | 25850 | 25825 | 60 |
| 358 | 20250313 | 131700 | 906665125 | 25825 | 25825 | 25850 | 25825 | 31 |
| 359 | 20250313 | 131600 | 905864300 | 25850 | 25850 | 25850 | 25825 | 349 |
| 360 | 20250313 | 131500 | 896850225 | 25850 | 25825 | 25850 | 25825 | 536 |
| 361 | 20250313 | 131400 | 883007275 | 25800 | 25800 | 25800 | 25800 | 0 |
| 362 | 20250313 | 131300 | 883007275 | 25800 | 25800 | 25800 | 25800 | 332 |
| 363 | 20250313 | 131200 | 874441675 | 25775 | 25800 | 25800 | 25775 | 165 |
| 364 | 20250313 | 131100 | 870187575 | 25800 | 25800 | 25800 | 25800 | 0 |
| 365 | 20250313 | 131000 | 870187575 | 25800 | 25800 | 25800 | 25800 | 42 |
| 366 | 20250313 | 130900 | 869103975 | 25775 | 25800 | 25800 | 25775 | 121 |
| 367 | 20250313 | 130800 | 865983125 | 25800 | 25800 | 25800 | 25800 | 11 |
| 368 | 20250313 | 130700 | 865699325 | 25775 | 25800 | 25800 | 25775 | 50 |
| 369 | 20250313 | 130600 | 864410325 | 25800 | 25800 | 25800 | 25800 | 21 |
| 370 | 20250313 | 130500 | 863868525 | 25800 | 25800 | 25800 | 25800 | 41 |
| 371 | 20250313 | 130400 | 862810725 | 25800 | 25800 | 25800 | 25800 | 10 |
| 372 | 20250313 | 130300 | 862552725 | 25775 | 25800 | 25800 | 25775 | 58 |
| 373 | 20250313 | 130200 | 861057250 | 25800 | 25800 | 25800 | 25800 | 51 |
| 374 | 20250313 | 130100 | 859741450 | 25775 | 25775 | 25775 | 25775 | 151 |
| 375 | 20250313 | 130000 | 855849425 | 25800 | 25750 | 25800 | 25750 | 13 |
| 376 | 20250313 | 125900 | 855514125 | 25800 | 25800 | 25800 | 25800 | 62 |
| 377 | 20250313 | 125800 | 853914525 | 25800 | 25800 | 25800 | 25700 | 16 |
| 378 | 20250313 | 125700 | 853501825 | 25750 | 25850 | 25850 | 25750 | 103 |
| 379 | 20250313 | 125600 | 850844275 | 25850 | 25800 | 25850 | 25800 | 53 |
| 380 | 20250313 | 125500 | 849474325 | 25800 | 25800 | 25800 | 25800 | 55 |
| 381 | 20250313 | 125400 | 848055325 | 25800 | 25750 | 25800 | 25700 | 44 |
| 382 | 20250313 | 125300 | 846922225 | 25750 | 25750 | 25750 | 25725 | 225 |
| 383 | 20250313 | 125200 | 841128500 | 25800 | 25750 | 25850 | 25750 | 137 |
| 384 | 20250313 | 125100 | 837592500 | 25750 | 25750 | 25800 | 25700 | 41 |
| 385 | 20250313 | 125000 | 836536300 | 25750 | 25750 | 25750 | 25700 | 85 |
| 386 | 20250313 | 124900 | 834347600 | 25800 | 25800 | 25850 | 25750 | 84 |
| 387 | 20250313 | 124800 | 832182450 | 25750 | 25750 | 25850 | 25750 | 61 |
| 388 | 20250313 | 124700 | 830607100 | 25800 | 25800 | 25800 | 25800 | 10 |
| 389 | 20250313 | 124600 | 830349100 | 25750 | 25800 | 25800 | 25750 | 3 |
| 390 | 20250313 | 124500 | 830271750 | 25800 | 25800 | 25800 | 25800 | 54 |
| 391 | 20250313 | 124400 | 828878550 | 25750 | 25800 | 25800 | 25750 | 149 |
| 392 | 20250313 | 124300 | 825040300 | 25750 | 25850 | 25850 | 25750 | 30 |
| 393 | 20250313 | 124200 | 824266800 | 25750 | 25750 | 25850 | 25700 | 117 |
| 394 | 20250313 | 124100 | 821252000 | 25850 | 25850 | 25850 | 25850 | 88 |
| 395 | 20250313 | 124000 | 818977200 | 25700 | 25700 | 25700 | 25700 | 1 |
| 396 | 20250313 | 123900 | 818951500 | 25700 | 25700 | 25700 | 25700 | 1 |
| 397 | 20250313 | 123800 | 818925800 | 25850 | 25750 | 25850 | 25700 | 53 |
| 398 | 20250313 | 123700 | 817556700 | 25750 | 25700 | 25750 | 25700 | 161 |
| 399 | 20250313 | 123600 | 813413950 | 25750 | 25750 | 25750 | 25750 | 126 |
| 400 | 20250313 | 123500 | 810169450 | 25800 | 25875 | 25900 | 25750 | 539 |
| 401 | 20250313 | 123400 | 796248650 | 25875 | 25900 | 25900 | 25875 | 96 |
| 402 | 20250313 | 123300 | 793763200 | 25875 | 25850 | 25900 | 25850 | 998 |
| 403 | 20250313 | 123200 | 767941475 | 25750 | 25850 | 25850 | 25750 | 33 |
| 404 | 20250313 | 123100 | 767090175 | 25900 | 25800 | 25900 | 25750 | 1764 |
| 405 | 20250313 | 123000 | 721492925 | 25800 | 25800 | 25850 | 25750 | 143 |
| 406 | 20250313 | 122900 | 717803075 | 25800 | 25800 | 25800 | 25800 | 223 |
| 407 | 20250313 | 122800 | 712049675 | 25850 | 25850 | 25850 | 25800 | 62 |
| 408 | 20250313 | 122700 | 710447825 | 25800 | 25750 | 25800 | 25750 | 845 |
| 409 | 20250313 | 122600 | 688647125 | 25750 | 25800 | 25800 | 25750 | 4 |
| 410 | 20250313 | 122500 | 688544050 | 25750 | 25700 | 25750 | 25700 | 2192 |
| 411 | 20250313 | 122400 | 632129750 | 25700 | 25700 | 25700 | 25675 | 31 |
| 412 | 20250313 | 122300 | 631333075 | 25700 | 25700 | 25700 | 25700 | 10 |
| 413 | 20250313 | 122200 | 631076075 | 25650 | 25700 | 25700 | 25650 | 11 |
| 414 | 20250313 | 122100 | 630793425 | 25700 | 25700 | 25700 | 25700 | 54 |
| 415 | 20250313 | 122000 | 629405625 | 25700 | 25650 | 25700 | 25650 | 201 |
| 416 | 20250313 | 121900 | 624239975 | 25700 | 25650 | 25700 | 25650 | 60 |
| 417 | 20250313 | 121800 | 622700475 | 25650 | 25650 | 25700 | 25650 | 39 |
| 418 | 20250313 | 121700 | 621698575 | 25650 | 25650 | 25700 | 25650 | 42 |
| 419 | 20250313 | 121600 | 620620325 | 25650 | 25700 | 25700 | 25650 | 21 |
| 420 | 20250313 | 121500 | 620080675 | 25650 | 25650 | 25650 | 25650 | 161 |
| 421 | 20250313 | 121400 | 615951025 | 25650 | 25700 | 25700 | 25650 | 54 |
| 422 | 20250313 | 121300 | 614563275 | 25700 | 25700 | 25700 | 25700 | 10 |
| 423 | 20250313 | 121200 | 614306275 | 25650 | 25700 | 25700 | 25650 | 13 |
| 424 | 20250313 | 121100 | 613972325 | 25550 | 25650 | 25700 | 25550 | 427 |
| 425 | 20250313 | 121000 | 603019125 | 25650 | 25650 | 25650 | 25600 | 241 |
| 426 | 20250313 | 120900 | 596837525 | 25650 | 25650 | 25650 | 25650 | 10 |
| 427 | 20250313 | 120800 | 596581025 | 25550 | 25600 | 25650 | 25550 | 142 |
| 428 | 20250313 | 120700 | 592945025 | 25650 | 25600 | 25650 | 25600 | 242 |
| 429 | 20250313 | 120600 | 586740125 | 25650 | 25650 | 25650 | 25650 | 0 |
| 430 | 20250313 | 120500 | 586740125 | 25650 | 25600 | 25650 | 25600 | 62 |
| 431 | 20250313 | 120400 | 585149925 | 25600 | 25650 | 25650 | 25600 | 118 |
| 432 | 20250313 | 120300 | 582128075 | 25600 | 25600 | 25650 | 25600 | 82 |
| 433 | 20250313 | 120200 | 580028375 | 25600 | 25650 | 25650 | 25600 | 69 |
| 434 | 20250313 | 120100 | 578261475 | 25600 | 25600 | 25650 | 25600 | 43 |
| 435 | 20250313 | 120000 | 577159925 | 25600 | 25600 | 25600 | 25600 | 45 |
| 436 | 20250313 | 115900 | 576007925 | 25550 | 25550 | 25550 | 25550 | 1 |
| 437 | 20250313 | 115800 | 575982375 | 25650 | 25650 | 25650 | 25650 | 18 |
| 438 | 20250313 | 115700 | 575520675 | 25650 | 25600 | 25650 | 25550 | 121 |
| 439 | 20250313 | 115600 | 572418975 | 25600 | 25600 | 25600 | 25600 | 10 |
| 440 | 20250313 | 115500 | 572162975 | 25650 | 25650 | 25650 | 25550 | 3 |
| 441 | 20250313 | 115400 | 572086125 | 25650 | 25650 | 25650 | 25650 | 10 |
| 442 | 20250313 | 115300 | 571829625 | 25600 | 25600 | 25650 | 25600 | 170 |
| 443 | 20250313 | 115200 | 567476425 | 25600 | 25600 | 25600 | 25600 | 8 |
| 444 | 20250313 | 115100 | 567271625 | 25600 | 25600 | 25600 | 25600 | 1 |
| 445 | 20250313 | 115000 | 567246025 | 25650 | 25650 | 25650 | 25650 | 39 |
| 446 | 20250313 | 114900 | 566245675 | 25650 | 25600 | 25650 | 25550 | 313 |
| 447 | 20250313 | 114800 | 558232425 | 25550 | 25550 | 25600 | 25450 | 2533 |
| 448 | 20250313 | 114700 | 493575175 | 25550 | 25600 | 25600 | 25550 | 32 |
| 449 | 20250313 | 114600 | 492756025 | 25600 | 25550 | 25600 | 25550 | 87 |
| 450 | 20250313 | 114500 | 490531525 | 25550 | 25550 | 25550 | 25550 | 1 |
| 451 | 20250313 | 114400 | 490505975 | 25550 | 25600 | 25600 | 25550 | 15 |
| 452 | 20250313 | 114300 | 490122225 | 25600 | 25600 | 25600 | 25550 | 52 |
| 453 | 20250313 | 114200 | 488791075 | 25550 | 25550 | 25550 | 25550 | 0 |
| 454 | 20250313 | 114100 | 488791075 | 25550 | 25550 | 25600 | 25550 | 26 |
| 455 | 20250313 | 114000 | 488126275 | 25600 | 25600 | 25600 | 25600 | 21 |
| 456 | 20250313 | 113900 | 487588675 | 25600 | 25550 | 25600 | 25550 | 23 |
| 457 | 20250313 | 113800 | 486999975 | 25600 | 25600 | 25600 | 25600 | 10 |
| 458 | 20250313 | 113700 | 486743975 | 25550 | 25550 | 25550 | 25550 | 1 |
| 459 | 20250313 | 113600 | 486718425 | 25600 | 25600 | 25600 | 25600 | 193 |
| 460 | 20250313 | 113500 | 481777625 | 25600 | 25550 | 25600 | 25550 | 12 |
| 461 | 20250313 | 113400 | 481470475 | 25550 | 25550 | 25550 | 25550 | 0 |
| 462 | 20250313 | 113300 | 481470475 | 25550 | 25600 | 25600 | 25550 | 32 |
| 463 | 20250313 | 113200 | 480651325 | 25600 | 25600 | 25600 | 25600 | 25 |
| 464 | 20250313 | 113100 | 480011325 | 25550 | 25600 | 25600 | 25550 | 441 |
| 465 | 20250313 | 113000 | 468723125 | 25650 | 25700 | 25700 | 25650 | 777 |
| 466 | 20250313 | 112900 | 448792575 | 25700 | 25650 | 25700 | 25650 | 181 |
| 467 | 20250313 | 112800 | 444147525 | 25650 | 25650 | 25650 | 25650 | 0 |
| 468 | 20250313 | 112700 | 444147525 | 25650 | 25750 | 25750 | 25650 | 11 |
| 469 | 20250313 | 112600 | 443864375 | 25750 | 25750 | 25750 | 25750 | 22 |
| 470 | 20250313 | 112500 | 443297875 | 25750 | 25650 | 25750 | 25650 | 33 |
| 471 | 20250313 | 112400 | 442448675 | 25700 | 25700 | 25700 | 25700 | 10 |
| 472 | 20250313 | 112300 | 442191675 | 25750 | 25700 | 25750 | 25650 | 91 |
| 473 | 20250313 | 112200 | 439852525 | 25700 | 25700 | 25700 | 25700 | 33 |
| 474 | 20250313 | 112100 | 439004425 | 25650 | 25700 | 25700 | 25650 | 11 |
| 475 | 20250313 | 112000 | 438721775 | 25650 | 25650 | 25650 | 25650 | 1 |
| 476 | 20250313 | 111900 | 438696125 | 25650 | 25700 | 25700 | 25650 | 52 |
| 477 | 20250313 | 111800 | 437359775 | 25700 | 25650 | 25700 | 25650 | 410 |
| 478 | 20250313 | 111700 | 426822825 | 25650 | 25650 | 25650 | 25650 | 1 |
| 479 | 20250313 | 111600 | 426797175 | 25700 | 25650 | 25700 | 25650 | 2 |
| 480 | 20250313 | 111500 | 426745825 | 25650 | 25700 | 25700 | 25650 | 49 |
| 481 | 20250313 | 111400 | 425486625 | 25700 | 25650 | 25700 | 25650 | 281 |
| 482 | 20250313 | 111300 | 418264975 | 25700 | 25700 | 25700 | 25700 | 3 |
| 483 | 20250313 | 111200 | 418187875 | 25700 | 25650 | 25700 | 25650 | 49 |
| 484 | 20250313 | 111100 | 416928625 | 25700 | 25650 | 25700 | 25650 | 161 |
| 485 | 20250313 | 111000 | 412798475 | 25650 | 25650 | 25700 | 25650 | 14 |
| 486 | 20250313 | 110900 | 412438825 | 25700 | 25700 | 25700 | 25700 | 10 |
| 487 | 20250313 | 110800 | 412181825 | 25700 | 25650 | 25700 | 25650 | 53 |
| 488 | 20250313 | 110700 | 410819975 | 25700 | 25700 | 25700 | 25700 | 24 |
| 489 | 20250313 | 110600 | 410203175 | 25700 | 25700 | 25700 | 25650 | 17 |
| 490 | 20250313 | 110500 | 409766325 | 25700 | 25700 | 25700 | 25700 | 56 |
| 491 | 20250313 | 110400 | 408327125 | 25650 | 25650 | 25650 | 25650 | 1 |
| 492 | 20250313 | 110300 | 408301475 | 25650 | 25650 | 25650 | 25650 | 50 |
| 493 | 20250313 | 110200 | 407018975 | 25700 | 25700 | 25700 | 25650 | 42 |
| 494 | 20250313 | 110100 | 405939625 | 25700 | 25700 | 25700 | 25700 | 17 |
| 495 | 20250313 | 110000 | 405502725 | 25650 | 25650 | 25700 | 25650 | 148 |
| 496 | 20250313 | 105900 | 401705975 | 25700 | 25700 | 25700 | 25700 | 1 |
| 497 | 20250313 | 105800 | 401680275 | 25700 | 25700 | 25700 | 25650 | 78 |
| 498 | 20250313 | 105700 | 399675725 | 25650 | 25650 | 25650 | 25650 | 1 |
| 499 | 20250313 | 105600 | 399650075 | 25650 | 25650 | 25650 | 25650 | 4 |
| 500 | 20250313 | 105500 | 399547475 | 25650 | 25700 | 25700 | 25650 | 31 |
| 501 | 20250313 | 105400 | 398750875 | 25700 | 25650 | 25700 | 25650 | 38 |
| 502 | 20250313 | 105300 | 397774325 | 25700 | 25650 | 25700 | 25650 | 5 |
| 503 | 20250313 | 105200 | 397646025 | 25650 | 25650 | 25650 | 25650 | 42 |
| 504 | 20250313 | 105100 | 396568725 | 25650 | 25650 | 25700 | 25650 | 89 |
| 505 | 20250313 | 105000 | 394283125 | 25650 | 25650 | 25650 | 25650 | 2 |
| 506 | 20250313 | 104900 | 394231825 | 25700 | 25700 | 25700 | 25700 | 10 |
| 507 | 20250313 | 104800 | 393974825 | 25650 | 25700 | 25700 | 25650 | 40 |
| 508 | 20250313 | 104700 | 392946875 | 25700 | 25700 | 25700 | 25700 | 1 |
| 509 | 20250313 | 104600 | 392921175 | 25650 | 25600 | 25700 | 25550 | 979 |
| 510 | 20250313 | 104500 | 367810075 | 25650 | 25600 | 25650 | 25600 | 6 |
| 511 | 20250313 | 104400 | 367656225 | 25650 | 25650 | 25650 | 25600 | 58 |
| 512 | 20250313 | 104300 | 366168575 | 25650 | 25650 | 25650 | 25650 | 10 |
| 513 | 20250313 | 104200 | 365912075 | 25650 | 25700 | 25700 | 25650 | 144 |
| 514 | 20250313 | 104100 | 362218075 | 25700 | 25700 | 25700 | 25700 | 38 |
| 515 | 20250313 | 104000 | 361241475 | 25650 | 25700 | 25700 | 25650 | 81 |
| 516 | 20250313 | 103900 | 359159825 | 25700 | 25700 | 25700 | 25700 | 0 |
| 517 | 20250313 | 103800 | 359159825 | 25700 | 25750 | 25750 | 25700 | 164 |
| 518 | 20250313 | 103700 | 354944525 | 25750 | 25700 | 25750 | 25700 | 43 |
| 519 | 20250313 | 103600 | 353837325 | 25700 | 25700 | 25750 | 25700 | 36 |
| 520 | 20250313 | 103500 | 352910725 | 25700 | 25700 | 25750 | 25700 | 4 |
| 521 | 20250313 | 103400 | 352807875 | 25700 | 25700 | 25750 | 25700 | 1684 |
| 522 | 20250313 | 103300 | 309516075 | 25700 | 25650 | 25700 | 25650 | 10 |
| 523 | 20250313 | 103200 | 309259475 | 25650 | 25700 | 25700 | 25650 | 11 |
| 524 | 20250313 | 103100 | 308976825 | 25700 | 25700 | 25700 | 25700 | 0 |
| 525 | 20250313 | 103000 | 308976825 | 25700 | 25650 | 25700 | 25650 | 28 |
| 526 | 20250313 | 102900 | 308257575 | 25650 | 25650 | 25650 | 25650 | 36 |
| 527 | 20250313 | 102800 | 307334175 | 25650 | 25600 | 25650 | 25550 | 828 |
| 528 | 20250313 | 102700 | 286128375 | 25650 | 25600 | 25650 | 25600 | 50 |
| 529 | 20250313 | 102600 | 284845925 | 25550 | 25650 | 25650 | 25550 | 13 |
| 530 | 20250313 | 102500 | 284512575 | 25550 | 25550 | 25550 | 25550 | 0 |
| 531 | 20250313 | 102400 | 284512575 | 25550 | 25550 | 25550 | 25550 | 1 |
| 532 | 20250313 | 102300 | 284487025 | 25650 | 25650 | 25650 | 25650 | 44 |
| 533 | 20250313 | 102200 | 283358425 | 25550 | 25550 | 25650 | 25550 | 15 |
| 534 | 20250313 | 102100 | 282974075 | 25600 | 25600 | 25650 | 25600 | 40 |
| 535 | 20250313 | 102000 | 281950025 | 25600 | 25625 | 25650 | 25600 | 194 |
| 536 | 20250313 | 101900 | 276981500 | 25625 | 25625 | 25625 | 25625 | 2 |
| 537 | 20250313 | 101800 | 276930250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 538 | 20250313 | 101700 | 276930250 | 25650 | 25650 | 25650 | 25600 | 45 |
| 539 | 20250313 | 101600 | 275776050 | 25650 | 25650 | 25650 | 25650 | 14 |
| 540 | 20250313 | 101500 | 275416950 | 25600 | 25650 | 25650 | 25600 | 3 |
| 541 | 20250313 | 101400 | 275340100 | 25600 | 25650 | 25650 | 25600 | 31 |
| 542 | 20250313 | 101300 | 274545275 | 25650 | 25550 | 25650 | 25500 | 1291 |
| 543 | 20250313 | 101200 | 241505275 | 25550 | 25550 | 25550 | 25550 | 1 |
| 544 | 20250313 | 101100 | 241479725 | 25550 | 25500 | 25550 | 25500 | 32 |
| 545 | 20250313 | 101000 | 240662625 | 25550 | 25550 | 25550 | 25550 | 67 |
| 546 | 20250313 | 100900 | 238950775 | 25550 | 25500 | 25550 | 25500 | 31 |
| 547 | 20250313 | 100800 | 238159675 | 25550 | 25550 | 25550 | 25550 | 11 |
| 548 | 20250313 | 100700 | 237878625 | 25550 | 25550 | 25550 | 25500 | 16 |
| 549 | 20250313 | 100600 | 237469875 | 25550 | 25550 | 25550 | 25550 | 49 |
| 550 | 20250313 | 100500 | 236217925 | 25550 | 25550 | 25550 | 25500 | 13 |
| 551 | 20250313 | 100400 | 235885825 | 25550 | 25550 | 25550 | 25550 | 10 |
| 552 | 20250313 | 100300 | 235630325 | 25550 | 25550 | 25550 | 25500 | 54 |
| 553 | 20250313 | 100200 | 234250675 | 25550 | 25550 | 25550 | 25550 | 9 |
| 554 | 20250313 | 100100 | 234020725 | 25550 | 25550 | 25550 | 25500 | 12 |
| 555 | 20250313 | 100000 | 233714175 | 25550 | 25550 | 25550 | 25550 | 12 |
| 556 | 20250313 | 095900 | 233407575 | 25550 | 25550 | 25550 | 25500 | 56 |
| 557 | 20250313 | 095800 | 231976875 | 25550 | 25550 | 25550 | 25550 | 1 |
| 558 | 20250313 | 095700 | 231951325 | 25550 | 25550 | 25550 | 25500 | 26 |
| 559 | 20250313 | 095600 | 231287075 | 25550 | 25550 | 25550 | 25550 | 43 |
| 560 | 20250313 | 095500 | 230188425 | 25550 | 25550 | 25550 | 25500 | 150 |
| 561 | 20250313 | 095400 | 226357075 | 25550 | 25525 | 25550 | 25500 | 77 |
| 562 | 20250313 | 095300 | 224391875 | 25525 | 25525 | 25525 | 25525 | 2 |
| 563 | 20250313 | 095200 | 224340825 | 25550 | 25550 | 25550 | 25550 | 57 |
| 564 | 20250313 | 095100 | 222884475 | 25550 | 25550 | 25550 | 25450 | 4 |
| 565 | 20250313 | 095000 | 222782375 | 25550 | 25550 | 25550 | 25550 | 5 |
| 566 | 20250313 | 094900 | 222654625 | 25500 | 25500 | 25550 | 25500 | 149 |
| 567 | 20250313 | 094800 | 218855075 | 25500 | 25550 | 25550 | 25450 | 45 |
| 568 | 20250313 | 094700 | 217709425 | 25550 | 25500 | 25600 | 25400 | 399 |
| 569 | 20250313 | 094600 | 207509425 | 25500 | 25500 | 25500 | 25500 | 42 |
| 570 | 20250313 | 094500 | 206438425 | 25500 | 25500 | 25500 | 25450 | 51 |
| 571 | 20250313 | 094400 | 205137975 | 25500 | 25400 | 25500 | 25400 | 60 |
| 572 | 20250313 | 094300 | 203613475 | 25500 | 25500 | 25500 | 25400 | 8 |
| 573 | 20250313 | 094200 | 203409575 | 25500 | 25500 | 25500 | 25450 | 56 |
| 574 | 20250313 | 094100 | 201983875 | 25500 | 25400 | 25500 | 25350 | 54 |
| 575 | 20250313 | 094000 | 200610825 | 25450 | 25550 | 25550 | 25400 | 1730 |
| 576 | 20250313 | 093900 | 156642325 | 25500 | 25550 | 25550 | 25500 | 46 |
| 577 | 20250313 | 093800 | 155467125 | 25550 | 25550 | 25550 | 25550 | 9 |
| 578 | 20250313 | 093700 | 155237175 | 25550 | 25550 | 25550 | 25500 | 10 |
| 579 | 20250313 | 093600 | 154981725 | 25550 | 25550 | 25550 | 25550 | 20 |
| 580 | 20250313 | 093500 | 154470725 | 25450 | 25450 | 25550 | 25450 | 68 |
| 581 | 20250313 | 093400 | 152734425 | 25550 | 25600 | 25600 | 25500 | 75 |
| 582 | 20250313 | 093300 | 150821275 | 25550 | 25600 | 25600 | 25550 | 21 |
| 583 | 20250313 | 093200 | 150284575 | 25550 | 25550 | 25550 | 25550 | 59 |
| 584 | 20250313 | 093100 | 148777125 | 25550 | 25550 | 25550 | 25500 | 130 |
| 585 | 20250313 | 093000 | 145456825 | 25550 | 25550 | 25550 | 25550 | 56 |
| 586 | 20250313 | 092900 | 144026025 | 25500 | 25550 | 25550 | 25500 | 5 |
| 587 | 20250313 | 092800 | 143898325 | 25550 | 25550 | 25550 | 25550 | 10 |
| 588 | 20250313 | 092700 | 143642825 | 25500 | 25550 | 25550 | 25500 | 5 |
| 589 | 20250313 | 092600 | 143515125 | 25550 | 25500 | 25550 | 25400 | 345 |
| 590 | 20250313 | 092500 | 134742450 | 25550 | 25550 | 25550 | 25550 | 4 |
| 591 | 20250313 | 092400 | 134640250 | 25550 | 25400 | 25550 | 25400 | 6 |
| 592 | 20250313 | 092300 | 134487400 | 25500 | 25500 | 25500 | 25500 | 17 |
| 593 | 20250313 | 092200 | 134053900 | 25500 | 25400 | 25500 | 25400 | 602 |
| 594 | 20250313 | 092100 | 118731950 | 25450 | 25450 | 25450 | 25450 | 98 |
| 595 | 20250313 | 092000 | 116237850 | 25500 | 25450 | 25500 | 25450 | 53 |
| 596 | 20250313 | 091900 | 114888950 | 25450 | 25450 | 25450 | 25450 | 91 |
| 597 | 20250313 | 091800 | 112573000 | 25450 | 25450 | 25450 | 25450 | 90 |
| 598 | 20250313 | 091700 | 110282500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 599 | 20250313 | 091600 | 110282500 | 25450 | 25450 | 25450 | 25450 | 134 |
| 600 | 20250313 | 091500 | 106872200 | 25450 | 25500 | 25550 | 25450 | 18 |
| 601 | 20250313 | 091400 | 106413950 | 25450 | 25450 | 25450 | 25450 | 98 |
| 602 | 20250313 | 091300 | 103919850 | 25450 | 25550 | 25550 | 25450 | 282 |
| 603 | 20250313 | 091200 | 96729350 | 25450 | 25500 | 25500 | 25450 | 6 |
| 604 | 20250313 | 091100 | 96576400 | 25550 | 25550 | 25550 | 25550 | 244 |
| 605 | 20250313 | 091000 | 90342200 | 25550 | 25550 | 25550 | 25550 | 198 |
| 606 | 20250313 | 090900 | 85283300 | 25400 | 25500 | 25550 | 25400 | 183 |
| 607 | 20250313 | 090800 | 80624150 | 25500 | 25500 | 25500 | 25500 | 3 |
| 608 | 20250313 | 090700 | 80547650 | 25500 | 25450 | 25500 | 25450 | 59 |
| 609 | 20250313 | 090600 | 79045600 | 25450 | 25550 | 25550 | 25450 | 460 |
| 610 | 20250313 | 090500 | 67328800 | 25600 | 25450 | 25600 | 25450 | 455 |
| 611 | 20250313 | 090400 | 55715650 | 25450 | 25400 | 25450 | 25400 | 239 |
| 612 | 20250313 | 090300 | 49641100 | 25400 | 25550 | 25550 | 25400 | 491 |
| 613 | 20250313 | 090200 | 37132200 | 25500 | 25550 | 25550 | 25500 | 335 |
| 614 | 20250313 | 090100 | 28585500 | 25550 | 25600 | 25700 | 25500 | 301 |
| 615 | 20250313 | 090000 | 20889850 | 25750 | 25600 | 25750 | 25600 | 728 |