32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 3 | 20250318 | 185000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20250318 | 184900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20250318 | 184800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20250318 | 184700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20250318 | 184600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20250318 | 184500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20250318 | 184400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20250318 | 184300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20250318 | 184200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20250318 | 184100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20250318 | 184000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20250318 | 183900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20250318 | 183800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20250318 | 183700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20250318 | 183600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20250318 | 183500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20250318 | 183400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20250318 | 183300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20250318 | 183200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20250318 | 183100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20250318 | 183000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20250318 | 182900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20250318 | 182800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20250318 | 182700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20250318 | 182600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20250318 | 182500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20250318 | 182400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20250318 | 182300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20250318 | 182200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20250318 | 182100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 33 | 20250318 | 182000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20250318 | 181900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20250318 | 181800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20250318 | 181700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20250318 | 181600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20250318 | 181500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20250318 | 181400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20250318 | 181300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20250318 | 181200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20250318 | 181100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20250318 | 181000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20250318 | 180900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20250318 | 180800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20250318 | 180700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20250318 | 180600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20250318 | 180500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20250318 | 180400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20250318 | 180300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20250318 | 180200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20250318 | 180100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20250318 | 180000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20250318 | 175900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20250318 | 175800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20250318 | 175700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20250318 | 175600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20250318 | 175500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20250318 | 175400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20250318 | 175300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20250318 | 175200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20250318 | 175100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 63 | 20250318 | 175000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20250318 | 174900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20250318 | 174800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20250318 | 174700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20250318 | 174600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20250318 | 174500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20250318 | 174400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20250318 | 174300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20250318 | 174200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20250318 | 174100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20250318 | 174000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20250318 | 173900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20250318 | 173800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20250318 | 173700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20250318 | 173600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20250318 | 173500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20250318 | 173400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20250318 | 173300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20250318 | 173200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20250318 | 173100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20250318 | 173000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20250318 | 172900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20250318 | 172800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20250318 | 172700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20250318 | 172600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20250318 | 172500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20250318 | 172400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20250318 | 172300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20250318 | 172200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20250318 | 172100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 93 | 20250318 | 172000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20250318 | 171900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20250318 | 171800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20250318 | 171700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20250318 | 171600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20250318 | 171500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20250318 | 171400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20250318 | 171300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20250318 | 171200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20250318 | 171100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20250318 | 171000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20250318 | 170900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20250318 | 170800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20250318 | 170700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20250318 | 170600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20250318 | 170500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20250318 | 170400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20250318 | 170300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20250318 | 170200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20250318 | 170100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20250318 | 170000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20250318 | 165900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20250318 | 165800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20250318 | 165700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20250318 | 165600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20250318 | 165500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20250318 | 165400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20250318 | 165300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20250318 | 165200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20250318 | 165100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 123 | 20250318 | 165000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20250318 | 164900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20250318 | 164800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20250318 | 164700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20250318 | 164600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20250318 | 164500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20250318 | 164400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20250318 | 164300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20250318 | 164200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20250318 | 164100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20250318 | 164000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20250318 | 163900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20250318 | 163800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20250318 | 163700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20250318 | 163600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20250318 | 163500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20250318 | 163400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20250318 | 163300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20250318 | 163200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20250318 | 163100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20250318 | 163000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20250318 | 162900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20250318 | 162800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20250318 | 162700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20250318 | 162600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20250318 | 162500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20250318 | 162400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20250318 | 162300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20250318 | 162200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20250318 | 162100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 153 | 20250318 | 162000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20250318 | 161900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20250318 | 161800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20250318 | 161700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20250318 | 161600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20250318 | 161500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20250318 | 161400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20250318 | 161300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20250318 | 161200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20250318 | 161100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20250318 | 161000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20250318 | 160900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20250318 | 160800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20250318 | 160700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20250318 | 160600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20250318 | 160500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20250318 | 160400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20250318 | 160300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20250318 | 160200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20250318 | 160100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20250318 | 160000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20250318 | 155900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20250318 | 155800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20250318 | 155700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20250318 | 155600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20250318 | 155500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20250318 | 155400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20250318 | 155300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20250318 | 155200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20250318 | 155100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 183 | 20250318 | 155000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20250318 | 154900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20250318 | 154800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20250318 | 154700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20250318 | 154600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20250318 | 154500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20250318 | 154400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20250318 | 154300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20250318 | 154200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20250318 | 154100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20250318 | 154000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20250318 | 153900 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20250318 | 153800 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20250318 | 153700 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20250318 | 153600 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20250318 | 153500 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20250318 | 153400 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20250318 | 153300 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20250318 | 153200 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20250318 | 153100 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20250318 | 153000 | 30725181000 | 41150 | 41150 | 41150 | 41150 | 13636 |
| 204 | 20250318 | 152900 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20250318 | 152800 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20250318 | 152700 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20250318 | 152600 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20250318 | 152500 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20250318 | 152400 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20250318 | 152300 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20250318 | 152200 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20250318 | 152100 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 213 | 20250318 | 152000 | 30164059600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20250318 | 151900 | 30164059600 | 41150 | 41100 | 41150 | 41100 | 2251 |
| 215 | 20250318 | 151800 | 30071481050 | 41100 | 41100 | 41150 | 41100 | 879 |
| 216 | 20250318 | 151700 | 30035344200 | 41100 | 41100 | 41150 | 41100 | 935 |
| 217 | 20250318 | 151600 | 29996900700 | 41100 | 41150 | 41150 | 41100 | 1166 |
| 218 | 20250318 | 151500 | 29948966975 | 41150 | 41150 | 41200 | 41150 | 515 |
| 219 | 20250318 | 151400 | 29927774675 | 41150 | 41100 | 41200 | 41100 | 3470 |
| 220 | 20250318 | 151300 | 29785064375 | 41150 | 41150 | 41200 | 41100 | 3748 |
| 221 | 20250318 | 151200 | 29630839775 | 41100 | 41100 | 41150 | 41100 | 2097 |
| 222 | 20250318 | 151100 | 29544591375 | 41100 | 41150 | 41200 | 41100 | 4297 |
| 223 | 20250318 | 151000 | 29367788675 | 41200 | 41250 | 41250 | 41150 | 2265 |
| 224 | 20250318 | 150900 | 29274470375 | 41250 | 41200 | 41250 | 41200 | 915 |
| 225 | 20250318 | 150800 | 29236755825 | 41200 | 41200 | 41250 | 41200 | 998 |
| 226 | 20250318 | 150700 | 29195631275 | 41200 | 41200 | 41200 | 41150 | 870 |
| 227 | 20250318 | 150600 | 29159791375 | 41200 | 41200 | 41200 | 41150 | 5384 |
| 228 | 20250318 | 150500 | 28938076375 | 41250 | 41250 | 41300 | 41200 | 3700 |
| 229 | 20250318 | 150400 | 28785469825 | 41300 | 41250 | 41300 | 41250 | 797 |
| 230 | 20250318 | 150300 | 28752570575 | 41300 | 41250 | 41300 | 41250 | 4191 |
| 231 | 20250318 | 150200 | 28579494975 | 41300 | 41200 | 41300 | 41150 | 10409 |
| 232 | 20250318 | 150100 | 28150487375 | 41150 | 41050 | 41200 | 41050 | 15313 |
| 233 | 20250318 | 150000 | 27520771925 | 41050 | 41050 | 41100 | 41050 | 242 |
| 234 | 20250318 | 145900 | 27510829725 | 41100 | 41050 | 41100 | 41050 | 336 |
| 235 | 20250318 | 145800 | 27497035025 | 41100 | 41050 | 41100 | 41050 | 1014 |
| 236 | 20250318 | 145700 | 27455403475 | 41050 | 41100 | 41100 | 41050 | 630 |
| 237 | 20250318 | 145600 | 27429535425 | 41050 | 41050 | 41100 | 41050 | 275 |
| 238 | 20250318 | 145500 | 27418244725 | 41050 | 41050 | 41100 | 41000 | 974 |
| 239 | 20250318 | 145400 | 27378262025 | 41050 | 41050 | 41100 | 41000 | 1957 |
| 240 | 20250318 | 145300 | 27297921875 | 41050 | 41050 | 41100 | 41050 | 636 |
| 241 | 20250318 | 145200 | 27271801975 | 41050 | 41050 | 41100 | 41050 | 765 |
| 242 | 20250318 | 145100 | 27240382425 | 41100 | 41100 | 41100 | 41050 | 782 |
| 243 | 20250318 | 145000 | 27208253750 | 41050 | 41100 | 41100 | 41050 | 442 |
| 244 | 20250318 | 144900 | 27190102700 | 41050 | 41000 | 41100 | 41000 | 297 |
| 245 | 20250318 | 144800 | 27177905300 | 41050 | 41000 | 41100 | 41000 | 5458 |
| 246 | 20250318 | 144700 | 26953864850 | 41000 | 41050 | 41050 | 41000 | 519 |
| 247 | 20250318 | 144600 | 26932572400 | 41000 | 41000 | 41050 | 41000 | 747 |
| 248 | 20250318 | 144500 | 26901923850 | 41050 | 41000 | 41050 | 41000 | 563 |
| 249 | 20250318 | 144400 | 26878825250 | 41000 | 41000 | 41050 | 41000 | 426 |
| 250 | 20250318 | 144300 | 26861345600 | 41050 | 41050 | 41050 | 41000 | 326 |
| 251 | 20250318 | 144200 | 26847965400 | 41000 | 41050 | 41050 | 41000 | 363 |
| 252 | 20250318 | 144100 | 26833065600 | 41050 | 41050 | 41050 | 41000 | 798 |
| 253 | 20250318 | 144000 | 26800316250 | 41000 | 41000 | 41050 | 41000 | 473 |
| 254 | 20250318 | 143900 | 26780912400 | 41000 | 41000 | 41050 | 41000 | 596 |
| 255 | 20250318 | 143800 | 26756455500 | 41000 | 41000 | 41050 | 41000 | 1018 |
| 256 | 20250318 | 143700 | 26714679325 | 41050 | 41000 | 41050 | 41000 | 313 |
| 257 | 20250318 | 143600 | 26701842775 | 41050 | 40950 | 41050 | 40950 | 711 |
| 258 | 20250318 | 143500 | 26672686275 | 40950 | 40950 | 41000 | 40950 | 1311 |
| 259 | 20250318 | 143400 | 26618955375 | 40950 | 40950 | 41000 | 40950 | 286 |
| 260 | 20250318 | 143300 | 26607234900 | 40950 | 40950 | 41000 | 40950 | 264 |
| 261 | 20250318 | 143200 | 26596412450 | 41000 | 41000 | 41000 | 40950 | 323 |
| 262 | 20250318 | 143100 | 26583174900 | 40950 | 40950 | 41000 | 40950 | 377 |
| 263 | 20250318 | 143000 | 26567728900 | 41000 | 40950 | 41000 | 40950 | 361 |
| 264 | 20250318 | 142900 | 26552928850 | 40950 | 40950 | 41000 | 40950 | 1288 |
| 265 | 20250318 | 142800 | 26500134600 | 40950 | 40950 | 41000 | 40950 | 893 |
| 266 | 20250318 | 142700 | 26463558850 | 40950 | 41000 | 41000 | 40950 | 337 |
| 267 | 20250318 | 142600 | 26449747850 | 40950 | 40950 | 41050 | 40950 | 1158 |
| 268 | 20250318 | 142500 | 26402275450 | 40950 | 40950 | 41000 | 40950 | 385 |
| 269 | 20250318 | 142400 | 26386502775 | 41000 | 41000 | 41050 | 40950 | 1125 |
| 270 | 20250318 | 142300 | 26340379525 | 40950 | 40950 | 41000 | 40950 | 1008 |
| 271 | 20250318 | 142200 | 26299095325 | 40950 | 40950 | 41000 | 40950 | 3420 |
| 272 | 20250318 | 142100 | 26158889375 | 41000 | 41050 | 41050 | 40950 | 4321 |
| 273 | 20250318 | 142000 | 25981802825 | 41000 | 41000 | 41050 | 41000 | 463 |
| 274 | 20250318 | 141900 | 25962809125 | 41000 | 41000 | 41050 | 41000 | 301 |
| 275 | 20250318 | 141800 | 25950460925 | 41000 | 41000 | 41050 | 41000 | 693 |
| 276 | 20250318 | 141700 | 25922033125 | 41050 | 41000 | 41050 | 41000 | 4901 |
| 277 | 20250318 | 141600 | 25720855275 | 41000 | 41000 | 41050 | 41000 | 1486 |
| 278 | 20250318 | 141500 | 25659925825 | 41000 | 41000 | 41050 | 41000 | 461 |
| 279 | 20250318 | 141400 | 25641012625 | 41000 | 41000 | 41050 | 41000 | 342 |
| 280 | 20250318 | 141300 | 25626983325 | 41000 | 41000 | 41050 | 41000 | 340 |
| 281 | 20250318 | 141200 | 25613036875 | 41000 | 41000 | 41050 | 41000 | 251 |
| 282 | 20250318 | 141100 | 25602738725 | 41000 | 41000 | 41050 | 41000 | 249 |
| 283 | 20250318 | 141000 | 25592522850 | 41000 | 41000 | 41025 | 41000 | 206 |
| 284 | 20250318 | 140900 | 25584073525 | 41000 | 41050 | 41050 | 40950 | 1977 |
| 285 | 20250318 | 140800 | 25502999225 | 41050 | 41000 | 41050 | 41000 | 564 |
| 286 | 20250318 | 140700 | 25479867325 | 41000 | 41050 | 41050 | 41000 | 1651 |
| 287 | 20250318 | 140600 | 25412170925 | 41050 | 41050 | 41050 | 41025 | 346 |
| 288 | 20250318 | 140500 | 25397969525 | 41025 | 41000 | 41050 | 41000 | 265 |
| 289 | 20250318 | 140400 | 25387097325 | 41050 | 41025 | 41050 | 41000 | 1283 |
| 290 | 20250318 | 140300 | 25334439575 | 41000 | 41000 | 41050 | 41000 | 470 |
| 291 | 20250318 | 140200 | 25315162725 | 41000 | 41050 | 41050 | 41000 | 614 |
| 292 | 20250318 | 140100 | 25289964825 | 41000 | 41050 | 41050 | 41000 | 1857 |
| 293 | 20250318 | 140000 | 25213748875 | 41050 | 41050 | 41100 | 41050 | 310 |
| 294 | 20250318 | 135900 | 25201015375 | 41100 | 41050 | 41100 | 41050 | 111 |
| 295 | 20250318 | 135800 | 25196457075 | 41050 | 41100 | 41100 | 41050 | 664 |
| 296 | 20250318 | 135700 | 25169190875 | 41050 | 41050 | 41100 | 41050 | 329 |
| 297 | 20250318 | 135600 | 25155685025 | 41050 | 41050 | 41100 | 41050 | 287 |
| 298 | 20250318 | 135500 | 25143896775 | 41050 | 41000 | 41050 | 41000 | 1192 |
| 299 | 20250318 | 135400 | 25094969625 | 41000 | 41000 | 41050 | 41000 | 1910 |
| 300 | 20250318 | 135300 | 25016585850 | 41000 | 41050 | 41050 | 41000 | 195 |
| 301 | 20250318 | 135200 | 25008587425 | 41025 | 41000 | 41050 | 41000 | 517 |
| 302 | 20250318 | 135100 | 24987378925 | 41050 | 41000 | 41100 | 41000 | 2488 |
| 303 | 20250318 | 135000 | 24885249800 | 41050 | 41000 | 41050 | 41000 | 738 |
| 304 | 20250318 | 134900 | 24854985200 | 41050 | 41000 | 41050 | 41000 | 553 |
| 305 | 20250318 | 134800 | 24832305350 | 41000 | 41050 | 41050 | 41000 | 283 |
| 306 | 20250318 | 134700 | 24820696075 | 41000 | 41000 | 41050 | 41000 | 537 |
| 307 | 20250318 | 134600 | 24798669925 | 41050 | 41000 | 41050 | 41000 | 1183 |
| 308 | 20250318 | 134500 | 24750107825 | 41000 | 41050 | 41050 | 41000 | 569 |
| 309 | 20250318 | 134400 | 24726764825 | 41000 | 41050 | 41050 | 41000 | 426 |
| 310 | 20250318 | 134300 | 24709280125 | 41050 | 41100 | 41100 | 41000 | 362 |
| 311 | 20250318 | 134200 | 24694413275 | 41050 | 41100 | 41100 | 41050 | 1871 |
| 312 | 20250318 | 134100 | 24617608375 | 41050 | 41050 | 41100 | 41050 | 329 |
| 313 | 20250318 | 134000 | 24604089525 | 41100 | 41100 | 41100 | 41050 | 89 |
| 314 | 20250318 | 133900 | 24600431825 | 41050 | 41050 | 41100 | 41050 | 261 |
| 315 | 20250318 | 133800 | 24589706850 | 41050 | 41100 | 41100 | 41050 | 507 |
| 316 | 20250318 | 133700 | 24568881425 | 41050 | 41100 | 41100 | 41050 | 584 |
| 317 | 20250318 | 133600 | 24544904075 | 41100 | 41050 | 41100 | 41000 | 1137 |
| 318 | 20250318 | 133500 | 24498209775 | 41050 | 41000 | 41050 | 41000 | 154 |
| 319 | 20250318 | 133400 | 24491890425 | 41050 | 41050 | 41050 | 41050 | 153 |
| 320 | 20250318 | 133300 | 24485609775 | 41000 | 41000 | 41100 | 41000 | 223 |
| 321 | 20250318 | 133200 | 24476453925 | 41000 | 41050 | 41050 | 41000 | 1653 |
| 322 | 20250318 | 133100 | 24408608725 | 41000 | 41000 | 41050 | 41000 | 258 |
| 323 | 20250318 | 133000 | 24398022875 | 41000 | 40950 | 41000 | 40950 | 403 |
| 324 | 20250318 | 132900 | 24381501375 | 40950 | 40950 | 41000 | 40950 | 2417 |
| 325 | 20250318 | 132800 | 24282459775 | 41000 | 40950 | 41000 | 40900 | 1201 |
| 326 | 20250318 | 132700 | 24233278475 | 41000 | 41000 | 41050 | 40950 | 1018 |
| 327 | 20250318 | 132600 | 24191562225 | 41050 | 41000 | 41050 | 41000 | 515 |
| 328 | 20250318 | 132500 | 24170440375 | 41000 | 41000 | 41050 | 41000 | 515 |
| 329 | 20250318 | 132400 | 24149317925 | 41000 | 41050 | 41050 | 41000 | 221 |
| 330 | 20250318 | 132300 | 24140246625 | 41050 | 41000 | 41050 | 41000 | 150 |
| 331 | 20250318 | 132200 | 24134089500 | 41000 | 41100 | 41100 | 41000 | 4393 |
| 332 | 20250318 | 132100 | 23953760450 | 41100 | 41050 | 41100 | 41050 | 1963 |
| 333 | 20250318 | 132000 | 23873132850 | 41100 | 41050 | 41100 | 41000 | 684 |
| 334 | 20250318 | 131900 | 23845062600 | 41000 | 41000 | 41100 | 40950 | 4263 |
| 335 | 20250318 | 131800 | 23670271350 | 41000 | 41000 | 41000 | 40950 | 547 |
| 336 | 20250318 | 131700 | 23647845650 | 40950 | 41000 | 41000 | 40950 | 683 |
| 337 | 20250318 | 131600 | 23619869900 | 40950 | 40950 | 40950 | 40950 | 260 |
| 338 | 20250318 | 131500 | 23609222900 | 41000 | 41000 | 41000 | 41000 | 193 |
| 339 | 20250318 | 131400 | 23601309900 | 41000 | 41000 | 41000 | 40900 | 2359 |
| 340 | 20250318 | 131300 | 23504666400 | 40950 | 41000 | 41000 | 40950 | 47 |
| 341 | 20250318 | 131200 | 23502740800 | 40950 | 41000 | 41000 | 40950 | 1643 |
| 342 | 20250318 | 131100 | 23435442400 | 40950 | 40950 | 41050 | 40950 | 639 |
| 343 | 20250318 | 131000 | 23409261050 | 41000 | 40975 | 41050 | 40950 | 745 |
| 344 | 20250318 | 130900 | 23378742575 | 41000 | 41100 | 41100 | 41000 | 3691 |
| 345 | 20250318 | 130800 | 23227273575 | 41100 | 41050 | 41100 | 41050 | 159 |
| 346 | 20250318 | 130700 | 23220744925 | 41100 | 41100 | 41100 | 41050 | 313 |
| 347 | 20250318 | 130600 | 23207880825 | 41100 | 41050 | 41100 | 41050 | 239 |
| 348 | 20250318 | 130500 | 23198059725 | 41100 | 41100 | 41100 | 41050 | 78 |
| 349 | 20250318 | 130400 | 23194854225 | 41050 | 41100 | 41100 | 41050 | 216 |
| 350 | 20250318 | 130300 | 23185976975 | 41050 | 41100 | 41100 | 41050 | 460 |
| 351 | 20250318 | 130200 | 23167073575 | 41100 | 41050 | 41100 | 41050 | 119 |
| 352 | 20250318 | 130100 | 23162185375 | 41050 | 41050 | 41100 | 41050 | 250 |
| 353 | 20250318 | 130000 | 23151912575 | 41050 | 41100 | 41100 | 41050 | 391 |
| 354 | 20250318 | 125900 | 23135846225 | 41100 | 41050 | 41100 | 41050 | 693 |
| 355 | 20250318 | 125800 | 23107372750 | 41100 | 41100 | 41100 | 41050 | 326 |
| 356 | 20250318 | 125700 | 23093978150 | 41100 | 41100 | 41100 | 41050 | 266 |
| 357 | 20250318 | 125600 | 23083048625 | 41100 | 41050 | 41100 | 41050 | 471 |
| 358 | 20250318 | 125500 | 23063704775 | 41050 | 41050 | 41100 | 41050 | 319 |
| 359 | 20250318 | 125400 | 23050598475 | 41050 | 41050 | 41100 | 41050 | 228 |
| 360 | 20250318 | 125300 | 23041236125 | 41050 | 41050 | 41050 | 41000 | 729 |
| 361 | 20250318 | 125200 | 23011310725 | 41050 | 41050 | 41050 | 41000 | 364 |
| 362 | 20250318 | 125100 | 22996371275 | 41000 | 41000 | 41050 | 41000 | 601 |
| 363 | 20250318 | 125000 | 22971718625 | 41000 | 41000 | 41050 | 41000 | 436 |
| 364 | 20250318 | 124900 | 22953834675 | 41000 | 41050 | 41050 | 41000 | 207 |
| 365 | 20250318 | 124800 | 22945337475 | 41050 | 41000 | 41050 | 41000 | 68 |
| 366 | 20250318 | 124700 | 22942548725 | 41000 | 41050 | 41050 | 41000 | 370 |
| 367 | 20250318 | 124600 | 22927360475 | 41050 | 41050 | 41050 | 41000 | 81 |
| 368 | 20250318 | 124500 | 22924035475 | 41050 | 41000 | 41050 | 40950 | 363 |
| 369 | 20250318 | 124400 | 22909153825 | 41000 | 40950 | 41000 | 40950 | 329 |
| 370 | 20250318 | 124300 | 22895669875 | 41000 | 40950 | 41000 | 40950 | 167 |
| 371 | 20250318 | 124200 | 22888823225 | 40950 | 41000 | 41000 | 40950 | 1496 |
| 372 | 20250318 | 124100 | 22827540525 | 41000 | 41000 | 41050 | 41000 | 697 |
| 373 | 20250318 | 124000 | 22798942900 | 40950 | 40950 | 41000 | 40950 | 277 |
| 374 | 20250318 | 123900 | 22787588300 | 40950 | 40975 | 41000 | 40950 | 195 |
| 375 | 20250318 | 123800 | 22779596250 | 40950 | 40950 | 41000 | 40950 | 450 |
| 376 | 20250318 | 123700 | 22761162525 | 41000 | 41050 | 41050 | 41000 | 544 |
| 377 | 20250318 | 123600 | 22738857075 | 41050 | 41000 | 41050 | 40950 | 211 |
| 378 | 20250318 | 123500 | 22730206575 | 41000 | 40950 | 41000 | 40950 | 565 |
| 379 | 20250318 | 123400 | 22707042625 | 40975 | 41050 | 41050 | 40975 | 1152 |
| 380 | 20250318 | 123300 | 22659797500 | 41100 | 41050 | 41100 | 41050 | 194 |
| 381 | 20250318 | 123200 | 22651825450 | 41050 | 41100 | 41100 | 41050 | 623 |
| 382 | 20250318 | 123100 | 22626248050 | 41100 | 41050 | 41100 | 41050 | 227 |
| 383 | 20250318 | 123000 | 22616922750 | 41050 | 41150 | 41150 | 41050 | 790 |
| 384 | 20250318 | 122900 | 22584447000 | 41150 | 41100 | 41150 | 41100 | 161 |
| 385 | 20250318 | 122800 | 22577829750 | 41100 | 41100 | 41150 | 41100 | 218 |
| 386 | 20250318 | 122700 | 22568862550 | 41100 | 41100 | 41150 | 41050 | 307 |
| 387 | 20250318 | 122600 | 22556245600 | 41100 | 41050 | 41100 | 41050 | 913 |
| 388 | 20250318 | 122500 | 22518722775 | 41050 | 41150 | 41150 | 41050 | 1616 |
| 389 | 20250318 | 122400 | 22452295275 | 41100 | 41100 | 41150 | 41100 | 545 |
| 390 | 20250318 | 122300 | 22429874225 | 41100 | 41150 | 41150 | 41100 | 1309 |
| 391 | 20250318 | 122200 | 22376009475 | 41150 | 41000 | 41150 | 41000 | 7884 |
| 392 | 20250318 | 122100 | 22052092575 | 40950 | 40950 | 41000 | 40950 | 1161 |
| 393 | 20250318 | 122000 | 22004501625 | 41000 | 40900 | 41000 | 40850 | 1250 |
| 394 | 20250318 | 121900 | 21953319075 | 40950 | 40850 | 40950 | 40850 | 585 |
| 395 | 20250318 | 121800 | 21929404675 | 40900 | 40850 | 40900 | 40850 | 549 |
| 396 | 20250318 | 121700 | 21906968825 | 40900 | 40850 | 40900 | 40800 | 809 |
| 397 | 20250318 | 121600 | 21873930125 | 40800 | 40850 | 40850 | 40800 | 271 |
| 398 | 20250318 | 121500 | 21862859875 | 40850 | 40850 | 40850 | 40800 | 527 |
| 399 | 20250318 | 121400 | 21841344875 | 40850 | 40825 | 40850 | 40800 | 443 |
| 400 | 20250318 | 121300 | 21823248675 | 40850 | 40800 | 40850 | 40800 | 678 |
| 401 | 20250318 | 121200 | 21795563425 | 40800 | 40800 | 40850 | 40800 | 298 |
| 402 | 20250318 | 121100 | 21783404325 | 40850 | 40850 | 40850 | 40800 | 492 |
| 403 | 20250318 | 121000 | 21763320625 | 40850 | 40800 | 40850 | 40750 | 3506 |
| 404 | 20250318 | 120900 | 21620154275 | 40800 | 40800 | 40800 | 40800 | 1386 |
| 405 | 20250318 | 120800 | 21563605475 | 40850 | 40900 | 40900 | 40850 | 2719 |
| 406 | 20250318 | 120700 | 21452521525 | 40900 | 40950 | 40950 | 40900 | 1120 |
| 407 | 20250318 | 120600 | 21406696375 | 41000 | 40950 | 41000 | 40900 | 2464 |
| 408 | 20250318 | 120500 | 21305738725 | 40950 | 40900 | 40950 | 40850 | 1041 |
| 409 | 20250318 | 120400 | 21263150275 | 40850 | 40850 | 40900 | 40850 | 558 |
| 410 | 20250318 | 120300 | 21240340175 | 40900 | 40850 | 40900 | 40800 | 597 |
| 411 | 20250318 | 120200 | 21215953125 | 40850 | 40850 | 40850 | 40800 | 3579 |
| 412 | 20250318 | 120100 | 21069800475 | 40850 | 40850 | 40850 | 40850 | 521 |
| 413 | 20250318 | 120000 | 21048517625 | 40850 | 40800 | 40850 | 40800 | 1398 |
| 414 | 20250318 | 115900 | 20991424775 | 40800 | 40800 | 40850 | 40750 | 1124 |
| 415 | 20250318 | 115800 | 20945570625 | 40800 | 40800 | 40800 | 40750 | 935 |
| 416 | 20250318 | 115700 | 20907441075 | 40800 | 40800 | 40850 | 40800 | 1267 |
| 417 | 20250318 | 115600 | 20855725225 | 40850 | 40750 | 40850 | 40750 | 1478 |
| 418 | 20250318 | 115500 | 20795425775 | 40800 | 40800 | 40800 | 40750 | 710 |
| 419 | 20250318 | 115400 | 20766476225 | 40750 | 40700 | 40775 | 40600 | 1294 |
| 420 | 20250318 | 115300 | 20713790475 | 40700 | 40700 | 40700 | 40600 | 2089 |
| 421 | 20250318 | 115200 | 20628834425 | 40650 | 40600 | 40700 | 40600 | 1213 |
| 422 | 20250318 | 115100 | 20579525775 | 40600 | 40550 | 40650 | 40550 | 1369 |
| 423 | 20250318 | 115000 | 20523984150 | 40550 | 40450 | 40550 | 40400 | 7951 |
| 424 | 20250318 | 114900 | 20202266775 | 40500 | 40600 | 40600 | 40450 | 3802 |
| 425 | 20250318 | 114800 | 20048249925 | 40550 | 40650 | 40700 | 40550 | 4848 |
| 426 | 20250318 | 114700 | 19851257625 | 40650 | 40700 | 40700 | 40650 | 645 |
| 427 | 20250318 | 114600 | 19825021625 | 40650 | 40700 | 40750 | 40650 | 1156 |
| 428 | 20250318 | 114500 | 19777994325 | 40750 | 40750 | 40750 | 40700 | 4131 |
| 429 | 20250318 | 114400 | 19609837600 | 40750 | 40800 | 40850 | 40700 | 5539 |
| 430 | 20250318 | 114300 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 431 | 20250318 | 114200 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 432 | 20250318 | 114100 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 433 | 20250318 | 114000 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 434 | 20250318 | 113900 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 435 | 20250318 | 113800 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 436 | 20250318 | 113700 | 19384035825 | 40800 | 40800 | 40800 | 40800 | 0 |
| 437 | 20250318 | 113600 | 19384035825 | 40800 | 40750 | 40850 | 40750 | 4725 |
| 438 | 20250318 | 113500 | 19191364800 | 40800 | 40850 | 40850 | 40750 | 5855 |
| 439 | 20250318 | 113400 | 18952508325 | 40850 | 40850 | 40850 | 40800 | 1665 |
| 440 | 20250318 | 113300 | 18884547825 | 40850 | 40850 | 40900 | 40800 | 5946 |
| 441 | 20250318 | 113200 | 18641686625 | 40900 | 40850 | 40900 | 40850 | 1102 |
| 442 | 20250318 | 113100 | 18596651175 | 40900 | 40900 | 40900 | 40800 | 624 |
| 443 | 20250318 | 113000 | 18571156475 | 40900 | 40850 | 40900 | 40850 | 896 |
| 444 | 20250318 | 112900 | 18534544650 | 40850 | 40850 | 40900 | 40800 | 1186 |
| 445 | 20250318 | 112800 | 18486108200 | 40850 | 40800 | 40900 | 40800 | 1191 |
| 446 | 20250318 | 112700 | 18437459250 | 40850 | 40900 | 40900 | 40800 | 1951 |
| 447 | 20250318 | 112600 | 18357774150 | 40900 | 40850 | 40900 | 40850 | 718 |
| 448 | 20250318 | 112500 | 18328424100 | 40900 | 40900 | 40950 | 40850 | 698 |
| 449 | 20250318 | 112400 | 18299884200 | 40900 | 40950 | 40950 | 40850 | 1040 |
| 450 | 20250318 | 112300 | 18257359000 | 40950 | 40850 | 40950 | 40850 | 1222 |
| 451 | 20250318 | 112200 | 18207369350 | 40850 | 40900 | 40900 | 40850 | 1099 |
| 452 | 20250318 | 112100 | 18162460900 | 40900 | 40900 | 40900 | 40850 | 984 |
| 453 | 20250318 | 112000 | 18122251250 | 40900 | 40900 | 40900 | 40850 | 416 |
| 454 | 20250318 | 111900 | 18105243400 | 40850 | 40900 | 40900 | 40850 | 359 |
| 455 | 20250318 | 111800 | 18090564950 | 40900 | 40900 | 40900 | 40800 | 1076 |
| 456 | 20250318 | 111700 | 18046593500 | 40850 | 40900 | 40900 | 40850 | 1044 |
| 457 | 20250318 | 111600 | 18003926250 | 40900 | 40975 | 40975 | 40800 | 5608 |
| 458 | 20250318 | 111500 | 17774607100 | 40950 | 40975 | 40975 | 40950 | 640 |
| 459 | 20250318 | 111400 | 17748386550 | 40950 | 40975 | 40975 | 40950 | 878 |
| 460 | 20250318 | 111300 | 17712423100 | 40975 | 41000 | 41025 | 40975 | 797 |
| 461 | 20250318 | 111200 | 17679742100 | 41025 | 41050 | 41100 | 41000 | 852 |
| 462 | 20250318 | 111100 | 17644790025 | 41100 | 41100 | 41100 | 41050 | 871 |
| 463 | 20250318 | 111000 | 17609017400 | 41100 | 41050 | 41100 | 41000 | 578 |
| 464 | 20250318 | 110900 | 17585298500 | 41050 | 41000 | 41100 | 40950 | 2606 |
| 465 | 20250318 | 110800 | 17478468425 | 41000 | 40950 | 41000 | 40950 | 220 |
| 466 | 20250318 | 110700 | 17469455200 | 40950 | 40950 | 41000 | 40950 | 1301 |
| 467 | 20250318 | 110600 | 17416147050 | 41000 | 41000 | 41050 | 40950 | 2279 |
| 468 | 20250318 | 110500 | 17322707700 | 41000 | 41050 | 41050 | 40950 | 2269 |
| 469 | 20250318 | 110400 | 17229658375 | 41050 | 41100 | 41150 | 41000 | 3420 |
| 470 | 20250318 | 110300 | 17089264200 | 41100 | 41250 | 41250 | 41100 | 1652 |
| 471 | 20250318 | 110200 | 17021250600 | 41250 | 41250 | 41250 | 41150 | 586 |
| 472 | 20250318 | 110100 | 16997096800 | 41250 | 41275 | 41300 | 41250 | 766 |
| 473 | 20250318 | 110000 | 16965479950 | 41300 | 41325 | 41350 | 41250 | 761 |
| 474 | 20250318 | 105900 | 16934063600 | 41350 | 41275 | 41350 | 41250 | 607 |
| 475 | 20250318 | 105800 | 16908986550 | 41250 | 41250 | 41300 | 41200 | 625 |
| 476 | 20250318 | 105700 | 16883193600 | 41300 | 41300 | 41350 | 41250 | 1387 |
| 477 | 20250318 | 105600 | 16825935300 | 41300 | 41350 | 41350 | 41250 | 583 |
| 478 | 20250318 | 105500 | 16801858600 | 41300 | 41400 | 41400 | 41300 | 4422 |
| 479 | 20250318 | 105400 | 16619010250 | 41400 | 41400 | 41400 | 41300 | 2215 |
| 480 | 20250318 | 105300 | 16527422900 | 41350 | 41400 | 41400 | 41350 | 1005 |
| 481 | 20250318 | 105200 | 16485821400 | 41400 | 41350 | 41400 | 41300 | 3529 |
| 482 | 20250318 | 105100 | 16339837275 | 41400 | 41350 | 41400 | 41300 | 2142 |
| 483 | 20250318 | 105000 | 16251257375 | 41350 | 41350 | 41350 | 41300 | 1408 |
| 484 | 20250318 | 104900 | 16193081175 | 41350 | 41350 | 41400 | 41300 | 2521 |
| 485 | 20250318 | 104800 | 16088863375 | 41400 | 41400 | 41400 | 41350 | 1779 |
| 486 | 20250318 | 104700 | 16015239725 | 41400 | 41250 | 41400 | 41250 | 1240 |
| 487 | 20250318 | 104600 | 15964005725 | 41300 | 41400 | 41450 | 41250 | 3316 |
| 488 | 20250318 | 104500 | 15826855775 | 41400 | 41450 | 41450 | 41400 | 3375 |
| 489 | 20250318 | 104400 | 15687003475 | 41450 | 41400 | 41450 | 41400 | 3390 |
| 490 | 20250318 | 104300 | 15546509475 | 41400 | 41400 | 41450 | 41350 | 3790 |
| 491 | 20250318 | 104200 | 15389618325 | 41400 | 41350 | 41400 | 41200 | 4363 |
| 492 | 20250318 | 104100 | 15209238775 | 41300 | 41300 | 41350 | 41250 | 1892 |
| 493 | 20250318 | 104000 | 15131078625 | 41350 | 41100 | 41350 | 41050 | 9203 |
| 494 | 20250318 | 103900 | 14751529725 | 41150 | 41100 | 41200 | 41050 | 4237 |
| 495 | 20250318 | 103800 | 14577355125 | 41050 | 41150 | 41200 | 41050 | 1888 |
| 496 | 20250318 | 103700 | 14499739875 | 41150 | 41150 | 41200 | 41100 | 744 |
| 497 | 20250318 | 103600 | 14469130975 | 41150 | 41150 | 41200 | 41100 | 1146 |
| 498 | 20250318 | 103500 | 14421965675 | 41150 | 41150 | 41200 | 41150 | 1046 |
| 499 | 20250318 | 103400 | 14378912225 | 41150 | 41050 | 41200 | 41050 | 2719 |
| 500 | 20250318 | 103300 | 14267145875 | 41050 | 41050 | 41100 | 41000 | 1169 |
| 501 | 20250318 | 103200 | 14219122875 | 41050 | 41050 | 41150 | 41050 | 1780 |
| 502 | 20250318 | 103100 | 14146029725 | 41100 | 41150 | 41200 | 41050 | 2238 |
| 503 | 20250318 | 103000 | 14054012075 | 41100 | 41200 | 41250 | 41100 | 3058 |
| 504 | 20250318 | 102900 | 13928098025 | 41200 | 41300 | 41300 | 41150 | 4221 |
| 505 | 20250318 | 102800 | 13754162400 | 41250 | 41250 | 41300 | 41200 | 1987 |
| 506 | 20250318 | 102700 | 13672202700 | 41250 | 41200 | 41300 | 41200 | 2904 |
| 507 | 20250318 | 102600 | 13552421650 | 41200 | 41150 | 41200 | 41150 | 2729 |
| 508 | 20250318 | 102500 | 13440036000 | 41200 | 41150 | 41200 | 41150 | 1539 |
| 509 | 20250318 | 102400 | 13376656725 | 41200 | 41150 | 41200 | 41050 | 2674 |
| 510 | 20250318 | 102300 | 13266717325 | 41150 | 41150 | 41200 | 41100 | 3673 |
| 511 | 20250318 | 102200 | 13115441775 | 41150 | 41100 | 41200 | 41050 | 12015 |
| 512 | 20250318 | 102100 | 12621217575 | 41100 | 41050 | 41100 | 41000 | 2806 |
| 513 | 20250318 | 102000 | 12506038175 | 41050 | 41025 | 41050 | 41000 | 1748 |
| 514 | 20250318 | 101900 | 12434317400 | 41025 | 41050 | 41100 | 41000 | 2269 |
| 515 | 20250318 | 101800 | 12341118975 | 41050 | 41050 | 41100 | 41000 | 2249 |
| 516 | 20250318 | 101700 | 12248794025 | 41000 | 40950 | 41050 | 40950 | 2943 |
| 517 | 20250318 | 101600 | 12128117725 | 40950 | 41000 | 41000 | 40950 | 553 |
| 518 | 20250318 | 101500 | 12105457350 | 40950 | 40850 | 41000 | 40850 | 803 |
| 519 | 20250318 | 101400 | 12072551700 | 40950 | 40950 | 41000 | 40850 | 1397 |
| 520 | 20250318 | 101300 | 12015364675 | 40950 | 41050 | 41100 | 40950 | 1677 |
| 521 | 20250318 | 101200 | 11946559100 | 41050 | 40850 | 41100 | 40850 | 9371 |
| 522 | 20250318 | 101100 | 11562499200 | 40850 | 40850 | 40900 | 40800 | 3706 |
| 523 | 20250318 | 101000 | 11411123525 | 40850 | 40750 | 40850 | 40700 | 3386 |
| 524 | 20250318 | 100900 | 11273019375 | 40750 | 40750 | 40750 | 40700 | 1624 |
| 525 | 20250318 | 100800 | 11206901075 | 40750 | 40700 | 40750 | 40650 | 727 |
| 526 | 20250318 | 100700 | 11177318475 | 40700 | 40600 | 40700 | 40600 | 1191 |
| 527 | 20250318 | 100600 | 11128935175 | 40550 | 40400 | 40550 | 40400 | 2025 |
| 528 | 20250318 | 100500 | 11046998125 | 40400 | 40400 | 40450 | 40400 | 1013 |
| 529 | 20250318 | 100400 | 11006050875 | 40450 | 40500 | 40500 | 40400 | 3284 |
| 530 | 20250318 | 100300 | 10873225800 | 40500 | 40500 | 40550 | 40475 | 1313 |
| 531 | 20250318 | 100200 | 10820027050 | 40500 | 40600 | 40650 | 40450 | 12063 |
| 532 | 20250318 | 100100 | 10330910100 | 40650 | 40600 | 40650 | 40600 | 512 |
| 533 | 20250318 | 100000 | 10310100450 | 40600 | 40600 | 40650 | 40600 | 1201 |
| 534 | 20250318 | 095900 | 10261315300 | 40650 | 40650 | 40650 | 40600 | 857 |
| 535 | 20250318 | 095800 | 10226500550 | 40650 | 40650 | 40700 | 40650 | 827 |
| 536 | 20250318 | 095700 | 10192882900 | 40700 | 40700 | 40750 | 40650 | 1236 |
| 537 | 20250318 | 095600 | 10142578850 | 40700 | 40800 | 40800 | 40700 | 569 |
| 538 | 20250318 | 095500 | 10119404650 | 40750 | 40750 | 40800 | 40750 | 1223 |
| 539 | 20250318 | 095400 | 10069562050 | 40750 | 40650 | 40750 | 40650 | 846 |
| 540 | 20250318 | 095300 | 10035122400 | 40650 | 40650 | 40700 | 40650 | 1045 |
| 541 | 20250318 | 095200 | 9992616300 | 40600 | 40600 | 40700 | 40600 | 898 |
| 542 | 20250318 | 095100 | 9956132000 | 40600 | 40600 | 40650 | 40550 | 3380 |
| 543 | 20250318 | 095000 | 9818975850 | 40600 | 40650 | 40650 | 40600 | 2134 |
| 544 | 20250318 | 094900 | 9732312550 | 40650 | 40700 | 40700 | 40600 | 4066 |
| 545 | 20250318 | 094800 | 9566960550 | 40700 | 40750 | 40900 | 40650 | 5047 |
| 546 | 20250318 | 094700 | 9361293950 | 40750 | 40850 | 40850 | 40750 | 3040 |
| 547 | 20250318 | 094600 | 9237263450 | 40850 | 40900 | 40950 | 40800 | 3060 |
| 548 | 20250318 | 094500 | 9112225800 | 40850 | 40750 | 40850 | 40750 | 835 |
| 549 | 20250318 | 094400 | 9078164350 | 40750 | 40650 | 40850 | 40650 | 11178 |
| 550 | 20250318 | 094300 | 8622262850 | 40650 | 40650 | 40650 | 40600 | 1744 |
| 551 | 20250318 | 094200 | 8551380525 | 40650 | 40550 | 40650 | 40550 | 1866 |
| 552 | 20250318 | 094100 | 8475617825 | 40600 | 40550 | 40600 | 40550 | 730 |
| 553 | 20250318 | 094000 | 8445999850 | 40550 | 40500 | 40600 | 40500 | 588 |
| 554 | 20250318 | 093900 | 8422157900 | 40550 | 40500 | 40600 | 40500 | 1347 |
| 555 | 20250318 | 093800 | 8367547150 | 40550 | 40500 | 40600 | 40500 | 1495 |
| 556 | 20250318 | 093700 | 8306908300 | 40500 | 40650 | 40650 | 40500 | 646 |
| 557 | 20250318 | 093600 | 8280695000 | 40600 | 40400 | 40600 | 40350 | 4448 |
| 558 | 20250318 | 093500 | 8100506150 | 40400 | 40450 | 40450 | 40350 | 1683 |
| 559 | 20250318 | 093400 | 8032534100 | 40450 | 40400 | 40500 | 40350 | 3475 |
| 560 | 20250318 | 093300 | 7892048250 | 40400 | 40400 | 40450 | 40350 | 4958 |
| 561 | 20250318 | 093200 | 7691882850 | 40450 | 40500 | 40550 | 40400 | 6395 |
| 562 | 20250318 | 093100 | 7433084400 | 40550 | 40550 | 40600 | 40550 | 2227 |
| 563 | 20250318 | 093000 | 7342768300 | 40550 | 40575 | 40600 | 40550 | 2266 |
| 564 | 20250318 | 092900 | 7250861425 | 40600 | 40550 | 40600 | 40550 | 1233 |
| 565 | 20250318 | 092800 | 7200851700 | 40550 | 40650 | 40650 | 40500 | 4681 |
| 566 | 20250318 | 092700 | 7010836450 | 40650 | 40700 | 40750 | 40650 | 2542 |
| 567 | 20250318 | 092600 | 6907401300 | 40700 | 40750 | 40750 | 40700 | 690 |
| 568 | 20250318 | 092500 | 6879308325 | 40750 | 40700 | 40750 | 40700 | 1628 |
| 569 | 20250318 | 092400 | 6813037100 | 40700 | 40700 | 40800 | 40650 | 1183 |
| 570 | 20250318 | 092300 | 6764843975 | 40700 | 40900 | 40950 | 40700 | 3918 |
| 571 | 20250318 | 092200 | 6604989175 | 40950 | 40950 | 40950 | 40750 | 14694 |
| 572 | 20250318 | 092100 | 6005173075 | 40950 | 41100 | 41125 | 40900 | 4531 |
| 573 | 20250318 | 092000 | 5819363625 | 41100 | 40925 | 41100 | 40900 | 3202 |
| 574 | 20250318 | 091900 | 5688039675 | 40900 | 40800 | 40900 | 40800 | 1448 |
| 575 | 20250318 | 091800 | 5628847750 | 40800 | 40725 | 40850 | 40700 | 3381 |
| 576 | 20250318 | 091700 | 5490951500 | 40750 | 40750 | 40800 | 40700 | 2560 |
| 577 | 20250318 | 091600 | 5386629850 | 40750 | 40850 | 40850 | 40650 | 10048 |
| 578 | 20250318 | 091500 | 4976968300 | 40800 | 40750 | 40850 | 40750 | 2834 |
| 579 | 20250318 | 091400 | 4861388150 | 40750 | 40600 | 40800 | 40600 | 4398 |
| 580 | 20250318 | 091300 | 4682531000 | 40600 | 40650 | 40650 | 40550 | 1953 |
| 581 | 20250318 | 091200 | 4603209200 | 40600 | 40450 | 40600 | 40450 | 13940 |
| 582 | 20250318 | 091100 | 4038484075 | 40475 | 40500 | 40550 | 40450 | 2757 |
| 583 | 20250318 | 091000 | 3926846075 | 40500 | 40400 | 40550 | 40400 | 4464 |
| 584 | 20250318 | 090900 | 3746148425 | 40400 | 40400 | 40450 | 40350 | 5505 |
| 585 | 20250318 | 090800 | 3523846475 | 40400 | 40400 | 40450 | 40350 | 2524 |
| 586 | 20250318 | 090700 | 3421905325 | 40400 | 40500 | 40550 | 40400 | 6046 |
| 587 | 20250318 | 090600 | 3177152025 | 40500 | 40400 | 40600 | 40400 | 4365 |
| 588 | 20250318 | 090500 | 3000383875 | 40400 | 40350 | 40500 | 40250 | 8993 |
| 589 | 20250318 | 090400 | 2637314425 | 40350 | 40600 | 40650 | 40150 | 22059 |
| 590 | 20250318 | 090300 | 1745156875 | 40600 | 40750 | 40775 | 40600 | 14584 |
| 591 | 20250318 | 090200 | 1151912500 | 40750 | 41050 | 41050 | 40750 | 8426 |
| 592 | 20250318 | 090100 | 807614200 | 41000 | 40925 | 41025 | 40800 | 5354 |
| 593 | 20250318 | 090000 | 588345000 | 40925 | 41150 | 41150 | 40650 | 13965 |