33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 3 | 20250313 | 190500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20250313 | 190400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20250313 | 190300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20250313 | 190200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20250313 | 190100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20250313 | 190000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20250313 | 185900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20250313 | 185800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20250313 | 185700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20250313 | 185600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20250313 | 185500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20250313 | 185400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20250313 | 185300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20250313 | 185200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20250313 | 185100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20250313 | 185000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20250313 | 184900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20250313 | 184800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20250313 | 184700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20250313 | 184600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20250313 | 184500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20250313 | 184400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20250313 | 184300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20250313 | 184200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20250313 | 184100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20250313 | 184000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20250313 | 183900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20250313 | 183800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20250313 | 183700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20250313 | 183600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 33 | 20250313 | 183500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20250313 | 183400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20250313 | 183300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20250313 | 183200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20250313 | 183100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20250313 | 183000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20250313 | 182900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20250313 | 182800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20250313 | 182700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20250313 | 182600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20250313 | 182500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20250313 | 182400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20250313 | 182300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20250313 | 182200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20250313 | 182100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20250313 | 182000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20250313 | 181900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20250313 | 181800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20250313 | 181700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20250313 | 181600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20250313 | 181500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20250313 | 181400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20250313 | 181300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20250313 | 181200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20250313 | 181100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20250313 | 181000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20250313 | 180900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20250313 | 180800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20250313 | 180700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20250313 | 180600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 63 | 20250313 | 180500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20250313 | 180400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20250313 | 180300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20250313 | 180200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20250313 | 180100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20250313 | 180000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20250313 | 175900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20250313 | 175800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20250313 | 175700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20250313 | 175600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20250313 | 175500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20250313 | 175400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20250313 | 175300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20250313 | 175200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20250313 | 175100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20250313 | 175000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20250313 | 174900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20250313 | 174800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20250313 | 174700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20250313 | 174600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20250313 | 174500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20250313 | 174400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20250313 | 174300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20250313 | 174200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20250313 | 174100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20250313 | 174000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20250313 | 173900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20250313 | 173800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20250313 | 173700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20250313 | 173600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 93 | 20250313 | 173500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20250313 | 173400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20250313 | 173300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20250313 | 173200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20250313 | 173100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20250313 | 173000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20250313 | 172900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20250313 | 172800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20250313 | 172700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20250313 | 172600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20250313 | 172500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20250313 | 172400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20250313 | 172300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20250313 | 172200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20250313 | 172100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20250313 | 172000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20250313 | 171900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20250313 | 171800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20250313 | 171700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20250313 | 171600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20250313 | 171500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20250313 | 171400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20250313 | 171300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20250313 | 171200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20250313 | 171100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20250313 | 171000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20250313 | 170900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20250313 | 170800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20250313 | 170700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20250313 | 170600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 123 | 20250313 | 170500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20250313 | 170400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20250313 | 170300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20250313 | 170200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20250313 | 170100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20250313 | 170000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20250313 | 165900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20250313 | 165800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20250313 | 165700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20250313 | 165600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20250313 | 165500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20250313 | 165400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20250313 | 165300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20250313 | 165200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20250313 | 165100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20250313 | 165000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20250313 | 164900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20250313 | 164800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20250313 | 164700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20250313 | 164600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20250313 | 164500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20250313 | 164400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20250313 | 164300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20250313 | 164200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20250313 | 164100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20250313 | 164000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20250313 | 163900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20250313 | 163800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20250313 | 163700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20250313 | 163600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 153 | 20250313 | 163500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20250313 | 163400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20250313 | 163300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20250313 | 163200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20250313 | 163100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20250313 | 163000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20250313 | 162900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20250313 | 162800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20250313 | 162700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20250313 | 162600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20250313 | 162500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20250313 | 162400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20250313 | 162300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20250313 | 162200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20250313 | 162100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20250313 | 162000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20250313 | 161900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20250313 | 161800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20250313 | 161700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20250313 | 161600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20250313 | 161500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20250313 | 161400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20250313 | 161300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20250313 | 161200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20250313 | 161100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20250313 | 161000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20250313 | 160900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20250313 | 160800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20250313 | 160700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20250313 | 160600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 183 | 20250313 | 160500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20250313 | 160400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20250313 | 160300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20250313 | 160200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20250313 | 160100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20250313 | 160000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20250313 | 155900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20250313 | 155800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20250313 | 155700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20250313 | 155600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20250313 | 155500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20250313 | 155400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20250313 | 155300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20250313 | 155200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20250313 | 155100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20250313 | 155000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20250313 | 154900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20250313 | 154800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20250313 | 154700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20250313 | 154600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20250313 | 154500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20250313 | 154400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20250313 | 154300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20250313 | 154200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20250313 | 154100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20250313 | 154000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20250313 | 153900 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20250313 | 153800 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20250313 | 153700 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20250313 | 153600 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 213 | 20250313 | 153500 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20250313 | 153400 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20250313 | 153300 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20250313 | 153200 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20250313 | 153100 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20250313 | 153000 | 22427226700 | 35250 | 35250 | 35250 | 35250 | 50987 |
| 219 | 20250313 | 152900 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20250313 | 152800 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20250313 | 152700 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20250313 | 152600 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20250313 | 152500 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20250313 | 152400 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20250313 | 152300 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20250313 | 152200 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20250313 | 152100 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20250313 | 152000 | 20629934950 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20250313 | 151900 | 20629934950 | 35250 | 35300 | 35300 | 35250 | 809 |
| 230 | 20250313 | 151800 | 20601403025 | 35300 | 35300 | 35300 | 35200 | 1911 |
| 231 | 20250313 | 151700 | 20534125775 | 35200 | 35250 | 35300 | 35200 | 1699 |
| 232 | 20250313 | 151600 | 20474250675 | 35225 | 35200 | 35250 | 35150 | 1246 |
| 233 | 20250313 | 151500 | 20430377975 | 35150 | 35050 | 35200 | 35050 | 1190 |
| 234 | 20250313 | 151400 | 20388611475 | 35050 | 35100 | 35150 | 35050 | 3289 |
| 235 | 20250313 | 151300 | 20273224325 | 35150 | 35100 | 35200 | 35100 | 2239 |
| 236 | 20250313 | 151200 | 20194529200 | 35200 | 35150 | 35200 | 35100 | 729 |
| 237 | 20250313 | 151100 | 20168899900 | 35150 | 35150 | 35200 | 35100 | 1302 |
| 238 | 20250313 | 151000 | 20123156500 | 35100 | 35150 | 35150 | 35050 | 1043 |
| 239 | 20250313 | 150900 | 20086564500 | 35050 | 35200 | 35200 | 35050 | 4023 |
| 240 | 20250313 | 150800 | 19945364900 | 35200 | 35250 | 35250 | 35200 | 301 |
| 241 | 20250313 | 150700 | 19934766150 | 35200 | 35200 | 35250 | 35150 | 535 |
| 242 | 20250313 | 150600 | 19915935200 | 35250 | 35250 | 35250 | 35150 | 1046 |
| 243 | 20250313 | 150500 | 19879121850 | 35150 | 35150 | 35250 | 35150 | 390 |
| 244 | 20250313 | 150400 | 19865396050 | 35150 | 35200 | 35250 | 35150 | 762 |
| 245 | 20250313 | 150300 | 19838587800 | 35200 | 35175 | 35250 | 35150 | 1200 |
| 246 | 20250313 | 150200 | 19796349850 | 35150 | 35300 | 35300 | 35100 | 3322 |
| 247 | 20250313 | 150100 | 19679509150 | 35300 | 35350 | 35350 | 35250 | 1436 |
| 248 | 20250313 | 150000 | 19628792150 | 35350 | 35350 | 35400 | 35300 | 517 |
| 249 | 20250313 | 145900 | 19610517150 | 35400 | 35350 | 35400 | 35350 | 971 |
| 250 | 20250313 | 145800 | 19576146600 | 35400 | 35400 | 35400 | 35300 | 406 |
| 251 | 20250313 | 145700 | 19561789200 | 35300 | 35400 | 35400 | 35300 | 1599 |
| 252 | 20250313 | 145600 | 19505249200 | 35400 | 35350 | 35400 | 35300 | 869 |
| 253 | 20250313 | 145500 | 19474522850 | 35300 | 35350 | 35350 | 35250 | 461 |
| 254 | 20250313 | 145400 | 19458244250 | 35350 | 35300 | 35350 | 35200 | 1761 |
| 255 | 20250313 | 145300 | 19396155150 | 35200 | 35300 | 35300 | 35150 | 959 |
| 256 | 20250313 | 145200 | 19362352150 | 35300 | 35100 | 35300 | 35000 | 9486 |
| 257 | 20250313 | 145100 | 19029565150 | 35100 | 35450 | 35450 | 35100 | 10750 |
| 258 | 20250313 | 145000 | 18651201950 | 35450 | 35400 | 35450 | 35300 | 1636 |
| 259 | 20250313 | 144900 | 18593354950 | 35400 | 35400 | 35400 | 35350 | 651 |
| 260 | 20250313 | 144800 | 18570325100 | 35350 | 35450 | 35450 | 35350 | 594 |
| 261 | 20250313 | 144700 | 18549289100 | 35450 | 35425 | 35450 | 35400 | 464 |
| 262 | 20250313 | 144600 | 18532851500 | 35400 | 35500 | 35500 | 35400 | 880 |
| 263 | 20250313 | 144500 | 18501642250 | 35450 | 35550 | 35550 | 35400 | 644 |
| 264 | 20250313 | 144400 | 18478803950 | 35550 | 35450 | 35550 | 35400 | 5710 |
| 265 | 20250313 | 144300 | 18275882050 | 35450 | 35350 | 35450 | 35350 | 1579 |
| 266 | 20250313 | 144200 | 18220022750 | 35350 | 35450 | 35450 | 35350 | 1404 |
| 267 | 20250313 | 144100 | 18170313250 | 35400 | 35450 | 35500 | 35400 | 458 |
| 268 | 20250313 | 144000 | 18154072850 | 35550 | 35550 | 35550 | 35400 | 669 |
| 269 | 20250313 | 143900 | 18130316050 | 35500 | 35500 | 35600 | 35400 | 2038 |
| 270 | 20250313 | 143800 | 18057976300 | 35500 | 35600 | 35600 | 35450 | 2349 |
| 271 | 20250313 | 143700 | 17974468950 | 35600 | 35600 | 35600 | 35500 | 374 |
| 272 | 20250313 | 143600 | 17961165500 | 35600 | 35500 | 35600 | 35450 | 7803 |
| 273 | 20250313 | 143500 | 17684073800 | 35500 | 35450 | 35500 | 35450 | 193 |
| 274 | 20250313 | 143400 | 17677226850 | 35400 | 35450 | 35500 | 35400 | 501 |
| 275 | 20250313 | 143300 | 17659472500 | 35450 | 35450 | 35450 | 35400 | 575 |
| 276 | 20250313 | 143200 | 17639103650 | 35450 | 35400 | 35450 | 35400 | 254 |
| 277 | 20250313 | 143100 | 17630103050 | 35400 | 35400 | 35450 | 35400 | 288 |
| 278 | 20250313 | 143000 | 17619895600 | 35450 | 35500 | 35500 | 35400 | 328 |
| 279 | 20250313 | 142900 | 17608267400 | 35450 | 35400 | 35500 | 35400 | 410 |
| 280 | 20250313 | 142800 | 17593729525 | 35500 | 35400 | 35500 | 35350 | 628 |
| 281 | 20250313 | 142700 | 17571467125 | 35400 | 35450 | 35450 | 35350 | 234 |
| 282 | 20250313 | 142600 | 17563173875 | 35500 | 35450 | 35500 | 35300 | 3879 |
| 283 | 20250313 | 142500 | 17426041225 | 35450 | 35500 | 35500 | 35400 | 1103 |
| 284 | 20250313 | 142400 | 17386931425 | 35500 | 35400 | 35500 | 35400 | 304 |
| 285 | 20250313 | 142300 | 17376148475 | 35500 | 35350 | 35500 | 35350 | 3544 |
| 286 | 20250313 | 142200 | 17250650275 | 35400 | 35450 | 35450 | 35350 | 441 |
| 287 | 20250313 | 142100 | 17235039575 | 35450 | 35400 | 35450 | 35350 | 571 |
| 288 | 20250313 | 142000 | 17214816275 | 35450 | 35400 | 35450 | 35350 | 295 |
| 289 | 20250313 | 141900 | 17204373675 | 35400 | 35400 | 35400 | 35350 | 359 |
| 290 | 20250313 | 141800 | 17191675525 | 35400 | 35375 | 35400 | 35300 | 2671 |
| 291 | 20250313 | 141700 | 17097252525 | 35350 | 35400 | 35400 | 35350 | 639 |
| 292 | 20250313 | 141600 | 17074656375 | 35400 | 35450 | 35450 | 35400 | 216 |
| 293 | 20250313 | 141500 | 17067005075 | 35400 | 35400 | 35450 | 35400 | 322 |
| 294 | 20250313 | 141400 | 17055605025 | 35450 | 35400 | 35450 | 35400 | 141 |
| 295 | 20250313 | 141300 | 17050611875 | 35450 | 35400 | 35450 | 35400 | 580 |
| 296 | 20250313 | 141200 | 17030052325 | 35400 | 35350 | 35450 | 35300 | 595 |
| 297 | 20250313 | 141100 | 17008992025 | 35350 | 35300 | 35400 | 35300 | 713 |
| 298 | 20250313 | 141000 | 16983798875 | 35350 | 35300 | 35350 | 35300 | 302 |
| 299 | 20250313 | 140900 | 16973137375 | 35300 | 35300 | 35350 | 35300 | 1352 |
| 300 | 20250313 | 140800 | 16925409625 | 35350 | 35350 | 35350 | 35300 | 157 |
| 301 | 20250313 | 140700 | 16919862275 | 35350 | 35350 | 35400 | 35300 | 628 |
| 302 | 20250313 | 140600 | 16897684225 | 35350 | 35300 | 35350 | 35300 | 1523 |
| 303 | 20250313 | 140500 | 16843849125 | 35300 | 35350 | 35400 | 35300 | 1153 |
| 304 | 20250313 | 140400 | 16803094325 | 35350 | 35450 | 35450 | 35350 | 363 |
| 305 | 20250313 | 140300 | 16790254150 | 35400 | 35425 | 35450 | 35400 | 366 |
| 306 | 20250313 | 140200 | 16777292650 | 35400 | 35450 | 35450 | 35400 | 134 |
| 307 | 20250313 | 140100 | 16772546000 | 35450 | 35400 | 35450 | 35400 | 164 |
| 308 | 20250313 | 140000 | 16766740250 | 35400 | 35400 | 35450 | 35350 | 564 |
| 309 | 20250313 | 135900 | 16746772750 | 35400 | 35350 | 35450 | 35350 | 689 |
| 310 | 20250313 | 135800 | 16722382700 | 35350 | 35400 | 35450 | 35350 | 691 |
| 311 | 20250313 | 135700 | 16697922100 | 35400 | 35400 | 35450 | 35400 | 125 |
| 312 | 20250313 | 135600 | 16693495500 | 35400 | 35450 | 35450 | 35400 | 779 |
| 313 | 20250313 | 135500 | 16665886250 | 35450 | 35450 | 35500 | 35450 | 69 |
| 314 | 20250313 | 135400 | 16663439000 | 35450 | 35500 | 35500 | 35450 | 296 |
| 315 | 20250313 | 135300 | 16652940400 | 35450 | 35550 | 35550 | 35450 | 142 |
| 316 | 20250313 | 135200 | 16647903550 | 35500 | 35400 | 35500 | 35400 | 265 |
| 317 | 20250313 | 135100 | 16638513050 | 35400 | 35300 | 35400 | 35300 | 1065 |
| 318 | 20250313 | 135000 | 16600869400 | 35300 | 35550 | 35550 | 35300 | 5431 |
| 319 | 20250313 | 134900 | 16408511025 | 35600 | 35600 | 35650 | 35550 | 1776 |
| 320 | 20250313 | 134800 | 16345262625 | 35650 | 35600 | 35650 | 35600 | 899 |
| 321 | 20250313 | 134700 | 16313221375 | 35650 | 35650 | 35700 | 35600 | 2263 |
| 322 | 20250313 | 134600 | 16232545375 | 35600 | 35650 | 35650 | 35550 | 966 |
| 323 | 20250313 | 134500 | 16198114225 | 35600 | 35600 | 35600 | 35550 | 1223 |
| 324 | 20250313 | 134400 | 16154578075 | 35550 | 35600 | 35600 | 35550 | 530 |
| 325 | 20250313 | 134300 | 16135721725 | 35600 | 35600 | 35600 | 35550 | 788 |
| 326 | 20250313 | 134200 | 16107673575 | 35550 | 35650 | 35650 | 35550 | 771 |
| 327 | 20250313 | 134100 | 16080217675 | 35600 | 35600 | 35650 | 35550 | 1469 |
| 328 | 20250313 | 134000 | 16027889525 | 35600 | 35650 | 35650 | 35550 | 2082 |
| 329 | 20250313 | 133900 | 15953695275 | 35600 | 35600 | 35650 | 35600 | 1194 |
| 330 | 20250313 | 133800 | 15911179675 | 35600 | 35550 | 35600 | 35550 | 680 |
| 331 | 20250313 | 133700 | 15886987425 | 35550 | 35550 | 35600 | 35550 | 951 |
| 332 | 20250313 | 133600 | 15853136325 | 35600 | 35500 | 35600 | 35500 | 1793 |
| 333 | 20250313 | 133500 | 15789339675 | 35500 | 35550 | 35550 | 35450 | 589 |
| 334 | 20250313 | 133400 | 15768421025 | 35550 | 35500 | 35550 | 35500 | 731 |
| 335 | 20250313 | 133300 | 15742440725 | 35500 | 35500 | 35600 | 35500 | 1174 |
| 336 | 20250313 | 133200 | 15700705325 | 35550 | 35500 | 35550 | 35450 | 839 |
| 337 | 20250313 | 133100 | 15670898475 | 35550 | 35500 | 35550 | 35450 | 903 |
| 338 | 20250313 | 133000 | 15638833125 | 35550 | 35500 | 35600 | 35500 | 701 |
| 339 | 20250313 | 132900 | 15613910425 | 35500 | 35500 | 35550 | 35500 | 1551 |
| 340 | 20250313 | 132800 | 15558804875 | 35500 | 35500 | 35550 | 35400 | 3580 |
| 341 | 20250313 | 132700 | 15431598725 | 35450 | 35400 | 35500 | 35400 | 2563 |
| 342 | 20250313 | 132600 | 15340621125 | 35400 | 35400 | 35500 | 35400 | 1090 |
| 343 | 20250313 | 132500 | 15301989075 | 35450 | 35400 | 35450 | 35400 | 2276 |
| 344 | 20250313 | 132400 | 15221334525 | 35400 | 35350 | 35400 | 35300 | 808 |
| 345 | 20250313 | 132300 | 15192764450 | 35350 | 35300 | 35400 | 35250 | 564 |
| 346 | 20250313 | 132200 | 15172839250 | 35300 | 35350 | 35400 | 35250 | 475 |
| 347 | 20250313 | 132100 | 15156052950 | 35350 | 35350 | 35400 | 35250 | 979 |
| 348 | 20250313 | 132000 | 15121457700 | 35350 | 35200 | 35400 | 35200 | 725 |
| 349 | 20250313 | 131900 | 15095837700 | 35200 | 35150 | 35350 | 35150 | 1559 |
| 350 | 20250313 | 131800 | 15040837100 | 35150 | 35150 | 35250 | 35150 | 569 |
| 351 | 20250313 | 131700 | 15020816450 | 35150 | 35200 | 35250 | 35150 | 286 |
| 352 | 20250313 | 131600 | 15010750950 | 35200 | 35200 | 35250 | 35200 | 25 |
| 353 | 20250313 | 131500 | 15009870750 | 35200 | 35200 | 35250 | 35100 | 1044 |
| 354 | 20250313 | 131400 | 14973155100 | 35150 | 35175 | 35200 | 35150 | 862 |
| 355 | 20250313 | 131300 | 14942854075 | 35200 | 35150 | 35200 | 35150 | 770 |
| 356 | 20250313 | 131200 | 14915752175 | 35150 | 35100 | 35200 | 35100 | 1354 |
| 357 | 20250313 | 131100 | 14868157775 | 35100 | 35100 | 35150 | 35100 | 343 |
| 358 | 20250313 | 131000 | 14856117175 | 35100 | 35200 | 35200 | 35100 | 642 |
| 359 | 20250313 | 130900 | 14833541225 | 35200 | 35200 | 35250 | 35200 | 403 |
| 360 | 20250313 | 130800 | 14819355475 | 35150 | 35150 | 35150 | 35100 | 405 |
| 361 | 20250313 | 130700 | 14805123825 | 35150 | 35100 | 35150 | 35100 | 120 |
| 362 | 20250313 | 130600 | 14800910425 | 35100 | 35100 | 35100 | 35050 | 1126 |
| 363 | 20250313 | 130500 | 14761388525 | 35050 | 35100 | 35100 | 35050 | 1804 |
| 364 | 20250313 | 130400 | 14698108425 | 35050 | 35100 | 35100 | 35000 | 3718 |
| 365 | 20250313 | 130300 | 14567762725 | 35050 | 35100 | 35150 | 35050 | 2011 |
| 366 | 20250313 | 130200 | 14497183475 | 35100 | 35100 | 35150 | 35100 | 872 |
| 367 | 20250313 | 130100 | 14466573425 | 35100 | 35200 | 35200 | 35100 | 1183 |
| 368 | 20250313 | 130000 | 14424991275 | 35150 | 35200 | 35200 | 35150 | 196 |
| 369 | 20250313 | 125900 | 14418100125 | 35200 | 35200 | 35200 | 35150 | 1412 |
| 370 | 20250313 | 125800 | 14368466025 | 35150 | 35200 | 35200 | 35150 | 1317 |
| 371 | 20250313 | 125700 | 14322168050 | 35200 | 35200 | 35250 | 35150 | 1340 |
| 372 | 20250313 | 125600 | 14275010625 | 35200 | 35250 | 35250 | 35200 | 432 |
| 373 | 20250313 | 125500 | 14259798125 | 35250 | 35250 | 35250 | 35200 | 329 |
| 374 | 20250313 | 125400 | 14248205275 | 35200 | 35200 | 35250 | 35200 | 1320 |
| 375 | 20250313 | 125300 | 14201731875 | 35200 | 35250 | 35250 | 35200 | 201 |
| 376 | 20250313 | 125200 | 14194652575 | 35250 | 35200 | 35250 | 35200 | 2788 |
| 377 | 20250313 | 125100 | 14096396225 | 35200 | 35200 | 35250 | 35200 | 256 |
| 378 | 20250313 | 125000 | 14087381125 | 35200 | 35200 | 35250 | 35200 | 1377 |
| 379 | 20250313 | 124900 | 14038907125 | 35200 | 35200 | 35250 | 35200 | 482 |
| 380 | 20250313 | 124800 | 14021938225 | 35200 | 35250 | 35300 | 35200 | 428 |
| 381 | 20250313 | 124700 | 14006856875 | 35250 | 35250 | 35300 | 35250 | 1737 |
| 382 | 20250313 | 124600 | 13945621675 | 35250 | 35250 | 35300 | 35250 | 248 |
| 383 | 20250313 | 124500 | 13936878075 | 35250 | 35300 | 35300 | 35250 | 515 |
| 384 | 20250313 | 124400 | 13918715075 | 35350 | 35300 | 35350 | 35300 | 143 |
| 385 | 20250313 | 124300 | 13913662375 | 35300 | 35350 | 35350 | 35300 | 236 |
| 386 | 20250313 | 124200 | 13905327025 | 35350 | 35300 | 35350 | 35250 | 915 |
| 387 | 20250313 | 124100 | 13873032775 | 35300 | 35275 | 35300 | 35250 | 165 |
| 388 | 20250313 | 124000 | 13867213500 | 35300 | 35300 | 35300 | 35250 | 193 |
| 389 | 20250313 | 123900 | 13860405650 | 35300 | 35400 | 35400 | 35300 | 3165 |
| 390 | 20250313 | 123800 | 13748603250 | 35400 | 35350 | 35400 | 35350 | 107 |
| 391 | 20250313 | 123700 | 13744819025 | 35350 | 35400 | 35400 | 35350 | 487 |
| 392 | 20250313 | 123600 | 13727594075 | 35400 | 35400 | 35400 | 35350 | 1071 |
| 393 | 20250313 | 123500 | 13689683975 | 35450 | 35450 | 35450 | 35400 | 48 |
| 394 | 20250313 | 123400 | 13687983125 | 35400 | 35450 | 35450 | 35400 | 525 |
| 395 | 20250313 | 123300 | 13669394525 | 35450 | 35400 | 35450 | 35400 | 82 |
| 396 | 20250313 | 123200 | 13666489375 | 35450 | 35450 | 35450 | 35400 | 405 |
| 397 | 20250313 | 123100 | 13652132425 | 35450 | 35450 | 35450 | 35400 | 191 |
| 398 | 20250313 | 123000 | 13645367475 | 35450 | 35400 | 35450 | 35400 | 126 |
| 399 | 20250313 | 122900 | 13640902475 | 35400 | 35400 | 35450 | 35400 | 596 |
| 400 | 20250313 | 122800 | 13619802625 | 35400 | 35400 | 35450 | 35400 | 106 |
| 401 | 20250313 | 122700 | 13616047925 | 35400 | 35450 | 35450 | 35400 | 154 |
| 402 | 20250313 | 122600 | 13610589725 | 35450 | 35450 | 35450 | 35400 | 55 |
| 403 | 20250313 | 122500 | 13608642425 | 35400 | 35425 | 35450 | 35400 | 39 |
| 404 | 20250313 | 122400 | 13607260300 | 35450 | 35450 | 35450 | 35400 | 65 |
| 405 | 20250313 | 122300 | 13604956675 | 35450 | 35400 | 35450 | 35350 | 1144 |
| 406 | 20250313 | 122200 | 13564459175 | 35450 | 35450 | 35500 | 35400 | 387 |
| 407 | 20250313 | 122100 | 13550740275 | 35400 | 35500 | 35500 | 35400 | 76 |
| 408 | 20250313 | 122000 | 13548045975 | 35450 | 35500 | 35500 | 35450 | 143 |
| 409 | 20250313 | 121900 | 13542970775 | 35450 | 35450 | 35500 | 35400 | 346 |
| 410 | 20250313 | 121800 | 13530705275 | 35450 | 35450 | 35500 | 35450 | 23 |
| 411 | 20250313 | 121700 | 13529889575 | 35500 | 35450 | 35500 | 35450 | 58 |
| 412 | 20250313 | 121600 | 13527831025 | 35350 | 35500 | 35500 | 35350 | 774 |
| 413 | 20250313 | 121500 | 13500393250 | 35500 | 35500 | 35500 | 35450 | 96 |
| 414 | 20250313 | 121400 | 13496986200 | 35500 | 35350 | 35500 | 35350 | 1590 |
| 415 | 20250313 | 121300 | 13440657800 | 35350 | 35400 | 35400 | 35350 | 269 |
| 416 | 20250313 | 121200 | 13431136700 | 35400 | 35350 | 35400 | 35300 | 569 |
| 417 | 20250313 | 121100 | 13411022950 | 35350 | 35300 | 35400 | 35300 | 484 |
| 418 | 20250313 | 121000 | 13393913875 | 35350 | 35300 | 35350 | 35300 | 163 |
| 419 | 20250313 | 120900 | 13388156325 | 35300 | 35350 | 35350 | 35250 | 894 |
| 420 | 20250313 | 120800 | 13356600325 | 35300 | 35300 | 35350 | 35300 | 91 |
| 421 | 20250313 | 120700 | 13353384025 | 35300 | 35300 | 35350 | 35300 | 455 |
| 422 | 20250313 | 120600 | 13337316475 | 35250 | 35300 | 35300 | 35250 | 1305 |
| 423 | 20250313 | 120500 | 13291312075 | 35300 | 35300 | 35300 | 35250 | 336 |
| 424 | 20250313 | 120400 | 13279451675 | 35300 | 35300 | 35350 | 35250 | 490 |
| 425 | 20250313 | 120300 | 13262154725 | 35350 | 35300 | 35350 | 35250 | 262 |
| 426 | 20250313 | 120200 | 13252906525 | 35250 | 35400 | 35400 | 35250 | 4057 |
| 427 | 20250313 | 120100 | 13109705225 | 35350 | 35400 | 35400 | 35350 | 265 |
| 428 | 20250313 | 120000 | 13100335025 | 35400 | 35350 | 35400 | 35300 | 1109 |
| 429 | 20250313 | 115900 | 13061087375 | 35350 | 35350 | 35400 | 35350 | 919 |
| 430 | 20250313 | 115800 | 13028598675 | 35300 | 35300 | 35350 | 35300 | 255 |
| 431 | 20250313 | 115700 | 13019594875 | 35350 | 35400 | 35400 | 35300 | 254 |
| 432 | 20250313 | 115600 | 13010615025 | 35400 | 35350 | 35400 | 35350 | 77 |
| 433 | 20250313 | 115500 | 13007891725 | 35350 | 35350 | 35350 | 35250 | 745 |
| 434 | 20250313 | 115400 | 12981561875 | 35350 | 35300 | 35350 | 35250 | 295 |
| 435 | 20250313 | 115300 | 12971146225 | 35300 | 35250 | 35300 | 35250 | 182 |
| 436 | 20250313 | 115200 | 12964722525 | 35300 | 35300 | 35350 | 35250 | 220 |
| 437 | 20250313 | 115100 | 12956961325 | 35300 | 35300 | 35300 | 35250 | 188 |
| 438 | 20250313 | 115000 | 12950332575 | 35250 | 35200 | 35350 | 35200 | 5395 |
| 439 | 20250313 | 114900 | 12760165175 | 35200 | 35350 | 35400 | 35200 | 10271 |
| 440 | 20250313 | 114800 | 12397662425 | 35400 | 35350 | 35400 | 35350 | 174 |
| 441 | 20250313 | 114700 | 12391509725 | 35400 | 35400 | 35400 | 35350 | 430 |
| 442 | 20250313 | 114600 | 12376296625 | 35400 | 35375 | 35400 | 35350 | 87 |
| 443 | 20250313 | 114500 | 12373218850 | 35400 | 35400 | 35400 | 35350 | 236 |
| 444 | 20250313 | 114400 | 12364872025 | 35400 | 35400 | 35450 | 35350 | 2663 |
| 445 | 20250313 | 114300 | 12270635975 | 35450 | 35400 | 35450 | 35400 | 488 |
| 446 | 20250313 | 114200 | 12253358925 | 35400 | 35450 | 35450 | 35400 | 289 |
| 447 | 20250313 | 114100 | 12243115375 | 35450 | 35400 | 35450 | 35400 | 131 |
| 448 | 20250313 | 114000 | 12238471725 | 35450 | 35400 | 35450 | 35400 | 541 |
| 449 | 20250313 | 113900 | 12219293575 | 35400 | 35450 | 35450 | 35400 | 128 |
| 450 | 20250313 | 113800 | 12214757625 | 35450 | 35450 | 35450 | 35400 | 354 |
| 451 | 20250313 | 113700 | 12202212575 | 35425 | 35400 | 35450 | 35400 | 135 |
| 452 | 20250313 | 113600 | 12197428750 | 35450 | 35400 | 35450 | 35400 | 306 |
| 453 | 20250313 | 113500 | 12186593800 | 35425 | 35400 | 35450 | 35400 | 127 |
| 454 | 20250313 | 113400 | 12182096450 | 35450 | 35400 | 35450 | 35400 | 137 |
| 455 | 20250313 | 113300 | 12177244150 | 35400 | 35400 | 35450 | 35400 | 604 |
| 456 | 20250313 | 113200 | 12155856100 | 35400 | 35450 | 35500 | 35400 | 347 |
| 457 | 20250313 | 113100 | 12143556700 | 35400 | 35400 | 35450 | 35400 | 1742 |
| 458 | 20250313 | 113000 | 12081884100 | 35400 | 35450 | 35500 | 35400 | 344 |
| 459 | 20250313 | 112900 | 12069688550 | 35550 | 35450 | 35550 | 35450 | 359 |
| 460 | 20250313 | 112800 | 12056959000 | 35450 | 35500 | 35550 | 35450 | 392 |
| 461 | 20250313 | 112700 | 12043035850 | 35500 | 35400 | 35500 | 35400 | 546 |
| 462 | 20250313 | 112600 | 12023668450 | 35400 | 35450 | 35450 | 35400 | 1165 |
| 463 | 20250313 | 112500 | 11982377750 | 35400 | 35500 | 35500 | 35400 | 1030 |
| 464 | 20250313 | 112400 | 11945865075 | 35500 | 35500 | 35500 | 35450 | 59 |
| 465 | 20250313 | 112300 | 11943770825 | 35450 | 35450 | 35450 | 35400 | 718 |
| 466 | 20250313 | 112200 | 11918318575 | 35450 | 35450 | 35450 | 35400 | 425 |
| 467 | 20250313 | 112100 | 11903263225 | 35400 | 35400 | 35450 | 35400 | 226 |
| 468 | 20250313 | 112000 | 11895254975 | 35450 | 35450 | 35450 | 35400 | 1634 |
| 469 | 20250313 | 111900 | 11837340525 | 35500 | 35450 | 35500 | 35450 | 440 |
| 470 | 20250313 | 111800 | 11821739225 | 35500 | 35500 | 35500 | 35450 | 239 |
| 471 | 20250313 | 111700 | 11813261875 | 35450 | 35450 | 35500 | 35450 | 700 |
| 472 | 20250313 | 111600 | 11788416075 | 35450 | 35500 | 35500 | 35450 | 51 |
| 473 | 20250313 | 111500 | 11786606350 | 35450 | 35500 | 35500 | 35450 | 83 |
| 474 | 20250313 | 111400 | 11783662200 | 35450 | 35500 | 35500 | 35450 | 519 |
| 475 | 20250313 | 111300 | 11765240300 | 35450 | 35500 | 35500 | 35450 | 666 |
| 476 | 20250313 | 111200 | 11741601550 | 35500 | 35500 | 35500 | 35450 | 118 |
| 477 | 20250313 | 111100 | 11737416950 | 35450 | 35550 | 35550 | 35450 | 904 |
| 478 | 20250313 | 111000 | 11705325900 | 35550 | 35650 | 35650 | 35450 | 3120 |
| 479 | 20250313 | 110900 | 11594420550 | 35600 | 35550 | 35625 | 35500 | 1529 |
| 480 | 20250313 | 110800 | 11540035700 | 35500 | 35550 | 35550 | 35500 | 131 |
| 481 | 20250313 | 110700 | 11535384800 | 35550 | 35550 | 35550 | 35500 | 108 |
| 482 | 20250313 | 110600 | 11531547000 | 35525 | 35500 | 35550 | 35450 | 382 |
| 483 | 20250313 | 110500 | 11517987325 | 35500 | 35500 | 35500 | 35450 | 271 |
| 484 | 20250313 | 110400 | 11508371025 | 35500 | 35500 | 35500 | 35450 | 513 |
| 485 | 20250313 | 110300 | 11490175600 | 35450 | 35500 | 35500 | 35450 | 1556 |
| 486 | 20250313 | 110200 | 11434942850 | 35500 | 35500 | 35500 | 35450 | 303 |
| 487 | 20250313 | 110100 | 11424196900 | 35500 | 35450 | 35500 | 35400 | 635 |
| 488 | 20250313 | 110000 | 11401689750 | 35450 | 35400 | 35450 | 35400 | 458 |
| 489 | 20250313 | 105900 | 11385456300 | 35450 | 35450 | 35450 | 35400 | 1522 |
| 490 | 20250313 | 105800 | 11331534900 | 35450 | 35500 | 35500 | 35400 | 2096 |
| 491 | 20250313 | 105700 | 11257230900 | 35500 | 35500 | 35500 | 35450 | 108 |
| 492 | 20250313 | 105600 | 11253402025 | 35450 | 35450 | 35500 | 35450 | 1118 |
| 493 | 20250313 | 105500 | 11213751475 | 35450 | 35500 | 35500 | 35450 | 364 |
| 494 | 20250313 | 105400 | 11200837875 | 35450 | 35500 | 35525 | 35450 | 1248 |
| 495 | 20250313 | 105300 | 11156548125 | 35500 | 35550 | 35550 | 35500 | 147 |
| 496 | 20250313 | 105200 | 11151326625 | 35550 | 35550 | 35550 | 35500 | 86 |
| 497 | 20250313 | 105100 | 11148271725 | 35550 | 35500 | 35550 | 35500 | 1043 |
| 498 | 20250313 | 105000 | 11111243325 | 35500 | 35500 | 35550 | 35450 | 795 |
| 499 | 20250313 | 104900 | 11083029125 | 35500 | 35550 | 35550 | 35450 | 265 |
| 500 | 20250313 | 104800 | 11073621575 | 35500 | 35550 | 35550 | 35500 | 416 |
| 501 | 20250313 | 104700 | 11058850525 | 35500 | 35500 | 35550 | 35500 | 387 |
| 502 | 20250313 | 104600 | 11045095325 | 35550 | 35550 | 35550 | 35500 | 487 |
| 503 | 20250313 | 104500 | 11027802475 | 35550 | 35500 | 35550 | 35450 | 772 |
| 504 | 20250313 | 104400 | 11000394475 | 35500 | 35550 | 35550 | 35450 | 3114 |
| 505 | 20250313 | 104300 | 10889847075 | 35550 | 35550 | 35550 | 35500 | 552 |
| 506 | 20250313 | 104200 | 10870247325 | 35550 | 35550 | 35600 | 35500 | 2220 |
| 507 | 20250313 | 104100 | 10791415325 | 35550 | 35700 | 35700 | 35500 | 6449 |
| 508 | 20250313 | 104000 | 10561769725 | 35700 | 35650 | 35700 | 35650 | 192 |
| 509 | 20250313 | 103900 | 10554916375 | 35650 | 35750 | 35750 | 35650 | 2997 |
| 510 | 20250313 | 103800 | 10447907775 | 35750 | 35800 | 35850 | 35750 | 686 |
| 511 | 20250313 | 103700 | 10423354425 | 35700 | 35750 | 35900 | 35700 | 3627 |
| 512 | 20250313 | 103600 | 10293491175 | 35800 | 35800 | 35850 | 35750 | 1745 |
| 513 | 20250313 | 103500 | 10230963225 | 35800 | 35750 | 35800 | 35750 | 239 |
| 514 | 20250313 | 103400 | 10222409125 | 35700 | 35800 | 35800 | 35700 | 1056 |
| 515 | 20250313 | 103300 | 10184644825 | 35800 | 35750 | 35800 | 35700 | 1234 |
| 516 | 20250313 | 103200 | 10140548125 | 35750 | 35800 | 35800 | 35750 | 228 |
| 517 | 20250313 | 103100 | 10132397025 | 35800 | 35750 | 35800 | 35700 | 335 |
| 518 | 20250313 | 103000 | 10120421325 | 35750 | 35850 | 35850 | 35700 | 1354 |
| 519 | 20250313 | 102900 | 10071969575 | 35850 | 35800 | 35900 | 35800 | 4861 |
| 520 | 20250313 | 102800 | 9897806775 | 35650 | 35750 | 35750 | 35650 | 2838 |
| 521 | 20250313 | 102700 | 9796405725 | 35750 | 35750 | 35750 | 35700 | 642 |
| 522 | 20250313 | 102600 | 9773470925 | 35700 | 35700 | 35750 | 35650 | 1088 |
| 523 | 20250313 | 102500 | 9734636300 | 35675 | 35650 | 35700 | 35600 | 320 |
| 524 | 20250313 | 102400 | 9723219300 | 35650 | 35750 | 35750 | 35600 | 729 |
| 525 | 20250313 | 102300 | 9697223600 | 35700 | 35650 | 35700 | 35650 | 326 |
| 526 | 20250313 | 102200 | 9685591625 | 35600 | 35700 | 35700 | 35600 | 1316 |
| 527 | 20250313 | 102100 | 9638661825 | 35700 | 35800 | 35800 | 35650 | 801 |
| 528 | 20250313 | 102000 | 9610034575 | 35800 | 35700 | 35800 | 35650 | 2648 |
| 529 | 20250313 | 101900 | 9515354425 | 35700 | 35700 | 35700 | 35650 | 786 |
| 530 | 20250313 | 101800 | 9487303725 | 35700 | 35600 | 35700 | 35600 | 1865 |
| 531 | 20250313 | 101700 | 9420839725 | 35650 | 35850 | 35850 | 35650 | 2925 |
| 532 | 20250313 | 101600 | 9316400225 | 35850 | 35800 | 35850 | 35750 | 871 |
| 533 | 20250313 | 101500 | 9285211025 | 35750 | 35750 | 35800 | 35700 | 538 |
| 534 | 20250313 | 101400 | 9265984475 | 35800 | 35700 | 35800 | 35700 | 3233 |
| 535 | 20250313 | 101300 | 9150390075 | 35700 | 35550 | 35700 | 35550 | 942 |
| 536 | 20250313 | 101200 | 9116845925 | 35600 | 35500 | 35600 | 35400 | 1687 |
| 537 | 20250313 | 101100 | 9057037075 | 35500 | 35550 | 35550 | 35400 | 4061 |
| 538 | 20250313 | 101000 | 8913145175 | 35500 | 35600 | 35600 | 35450 | 3622 |
| 539 | 20250313 | 100900 | 8784628375 | 35600 | 35600 | 35600 | 35500 | 3140 |
| 540 | 20250313 | 100800 | 8673043325 | 35550 | 35550 | 35700 | 35550 | 1970 |
| 541 | 20250313 | 100700 | 8602939175 | 35500 | 35650 | 35700 | 35500 | 2605 |
| 542 | 20250313 | 100600 | 8510215375 | 35650 | 35650 | 35650 | 35550 | 1371 |
| 543 | 20250313 | 100500 | 8461437075 | 35600 | 35700 | 35700 | 35550 | 1739 |
| 544 | 20250313 | 100400 | 8399540825 | 35600 | 35750 | 35750 | 35600 | 4102 |
| 545 | 20250313 | 100300 | 8253270025 | 35750 | 35800 | 35800 | 35750 | 1848 |
| 546 | 20250313 | 100200 | 8187170175 | 35800 | 35950 | 35950 | 35750 | 4171 |
| 547 | 20250313 | 100100 | 8037593425 | 35900 | 36000 | 36000 | 35900 | 1632 |
| 548 | 20250313 | 100000 | 7978908050 | 36000 | 35950 | 36000 | 35950 | 531 |
| 549 | 20250313 | 095900 | 7959799650 | 35950 | 36100 | 36100 | 35900 | 1946 |
| 550 | 20250313 | 095800 | 7889774700 | 36100 | 36100 | 36100 | 36000 | 849 |
| 551 | 20250313 | 095700 | 7859167050 | 36050 | 35950 | 36100 | 35900 | 5211 |
| 552 | 20250313 | 095600 | 7671551600 | 35950 | 36000 | 36000 | 35900 | 2319 |
| 553 | 20250313 | 095500 | 7588164450 | 35950 | 35850 | 36000 | 35850 | 2356 |
| 554 | 20250313 | 095400 | 7503500950 | 35850 | 35850 | 35900 | 35800 | 1779 |
| 555 | 20250313 | 095300 | 7439772000 | 35900 | 36000 | 36000 | 35775 | 4611 |
| 556 | 20250313 | 095200 | 7274476350 | 36000 | 36200 | 36200 | 35950 | 7162 |
| 557 | 20250313 | 095100 | 7015768425 | 36200 | 36050 | 36200 | 36000 | 18380 |
| 558 | 20250313 | 095000 | 6352267325 | 36050 | 35900 | 36050 | 35900 | 12456 |
| 559 | 20250313 | 094900 | 5903973175 | 35900 | 35900 | 35950 | 35850 | 1821 |
| 560 | 20250313 | 094800 | 5838607575 | 35900 | 35900 | 35950 | 35850 | 1100 |
| 561 | 20250313 | 094700 | 5799139325 | 35900 | 35850 | 35900 | 35750 | 4626 |
| 562 | 20250313 | 094600 | 5633283775 | 35800 | 35850 | 35850 | 35800 | 1423 |
| 563 | 20250313 | 094500 | 5582287775 | 35850 | 35850 | 35850 | 35800 | 1105 |
| 564 | 20250313 | 094400 | 5542673875 | 35850 | 35900 | 35900 | 35800 | 1032 |
| 565 | 20250313 | 094300 | 5505708825 | 35900 | 35800 | 35900 | 35800 | 1017 |
| 566 | 20250313 | 094200 | 5469256725 | 35850 | 35750 | 35850 | 35700 | 812 |
| 567 | 20250313 | 094100 | 5440188675 | 35800 | 35650 | 35850 | 35550 | 7844 |
| 568 | 20250313 | 094000 | 5160202075 | 35650 | 35600 | 35700 | 35550 | 3346 |
| 569 | 20250313 | 093900 | 5041074375 | 35700 | 35450 | 35700 | 35450 | 4973 |
| 570 | 20250313 | 093800 | 4864051175 | 35450 | 35500 | 35550 | 35450 | 1437 |
| 571 | 20250313 | 093700 | 4813029675 | 35500 | 35400 | 35500 | 35400 | 791 |
| 572 | 20250313 | 093600 | 4784952075 | 35450 | 35400 | 35500 | 35400 | 1981 |
| 573 | 20250313 | 093500 | 4714799225 | 35350 | 35400 | 35450 | 35350 | 2607 |
| 574 | 20250313 | 093400 | 4622519725 | 35400 | 35400 | 35450 | 35400 | 733 |
| 575 | 20250313 | 093300 | 4596562825 | 35400 | 35350 | 35400 | 35350 | 2383 |
| 576 | 20250313 | 093200 | 4512298425 | 35350 | 35400 | 35450 | 35350 | 4323 |
| 577 | 20250313 | 093100 | 4359386275 | 35450 | 35450 | 35500 | 35400 | 1542 |
| 578 | 20250313 | 093000 | 4304736675 | 35450 | 35500 | 35550 | 35450 | 5174 |
| 579 | 20250313 | 092900 | 4121210275 | 35500 | 35600 | 35600 | 35500 | 2260 |
| 580 | 20250313 | 092800 | 4040856425 | 35600 | 35500 | 35650 | 35500 | 4001 |
| 581 | 20250313 | 092700 | 3898577325 | 35550 | 35700 | 35700 | 35500 | 7470 |
| 582 | 20250313 | 092600 | 3632567575 | 35700 | 35700 | 35750 | 35700 | 1909 |
| 583 | 20250313 | 092500 | 3564410850 | 35750 | 35850 | 35900 | 35750 | 4018 |
| 584 | 20250313 | 092400 | 3420714450 | 35750 | 35850 | 35850 | 35750 | 4016 |
| 585 | 20250313 | 092300 | 3276846950 | 35850 | 35950 | 35950 | 35800 | 2490 |
| 586 | 20250313 | 092200 | 3187488250 | 35950 | 35925 | 36000 | 35900 | 5352 |
| 587 | 20250313 | 092100 | 2995025275 | 35900 | 35875 | 35950 | 35850 | 3571 |
| 588 | 20250313 | 092000 | 2866829675 | 35850 | 35850 | 35900 | 35800 | 2425 |
| 589 | 20250313 | 091900 | 2779906875 | 35850 | 35750 | 35850 | 35700 | 3558 |
| 590 | 20250313 | 091800 | 2652634825 | 35750 | 35700 | 35800 | 35650 | 2989 |
| 591 | 20250313 | 091700 | 2545784100 | 35650 | 35700 | 35750 | 35650 | 1936 |
| 592 | 20250313 | 091600 | 2476669750 | 35700 | 35650 | 35800 | 35650 | 1826 |
| 593 | 20250313 | 091500 | 2411388300 | 35700 | 35800 | 35800 | 35650 | 3043 |
| 594 | 20250313 | 091400 | 2302626600 | 35800 | 35600 | 35800 | 35550 | 2914 |
| 595 | 20250313 | 091300 | 2198567750 | 35700 | 35550 | 35750 | 35550 | 6160 |
| 596 | 20250313 | 091200 | 1978751350 | 35550 | 35450 | 35550 | 35450 | 1527 |
| 597 | 20250313 | 091100 | 1924557575 | 35400 | 35400 | 35450 | 35350 | 1657 |
| 598 | 20250313 | 091000 | 1865892375 | 35400 | 35300 | 35500 | 35300 | 2576 |
| 599 | 20250313 | 090900 | 1774605025 | 35300 | 35400 | 35400 | 35250 | 5629 |
| 600 | 20250313 | 090800 | 1575796400 | 35350 | 35500 | 35550 | 35300 | 6721 |
| 601 | 20250313 | 090700 | 1337516850 | 35500 | 35600 | 35650 | 35500 | 2051 |
| 602 | 20250313 | 090600 | 1264563350 | 35600 | 35500 | 35600 | 35500 | 2918 |
| 603 | 20250313 | 090500 | 1160940450 | 35500 | 35400 | 35550 | 35350 | 4116 |
| 604 | 20250313 | 090400 | 1015011100 | 35400 | 35400 | 35450 | 35250 | 9902 |
| 605 | 20250313 | 090300 | 664869275 | 35450 | 35550 | 35550 | 35400 | 3039 |
| 606 | 20250313 | 090200 | 557074500 | 35550 | 35475 | 35650 | 35475 | 3154 |
| 607 | 20250313 | 090100 | 444807925 | 35450 | 35550 | 35700 | 35400 | 6803 |
| 608 | 20250313 | 090000 | 203276400 | 35500 | 35550 | 35600 | 35350 | 5716 |