31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 185100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 3 | 20250325 | 185000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20250325 | 184900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20250325 | 184800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20250325 | 184700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20250325 | 184600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20250325 | 184500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20250325 | 184400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20250325 | 184300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20250325 | 184200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20250325 | 184100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20250325 | 184000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20250325 | 183900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20250325 | 183800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20250325 | 183700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20250325 | 183600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20250325 | 183500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20250325 | 183400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20250325 | 183300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20250325 | 183200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20250325 | 183100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20250325 | 183000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20250325 | 182900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20250325 | 182800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20250325 | 182700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20250325 | 182600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20250325 | 182500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20250325 | 182400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20250325 | 182300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20250325 | 182200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20250325 | 182100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 33 | 20250325 | 182000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20250325 | 181900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20250325 | 181800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20250325 | 181700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20250325 | 181600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20250325 | 181500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20250325 | 181400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20250325 | 181300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20250325 | 181200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20250325 | 181100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20250325 | 181000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20250325 | 180900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20250325 | 180800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20250325 | 180700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20250325 | 180600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20250325 | 180500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20250325 | 180400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20250325 | 180300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20250325 | 180200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20250325 | 180100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20250325 | 180000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20250325 | 175900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20250325 | 175800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20250325 | 175700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20250325 | 175600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20250325 | 175500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20250325 | 175400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20250325 | 175300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20250325 | 175200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20250325 | 175100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 63 | 20250325 | 175000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20250325 | 174900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20250325 | 174800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20250325 | 174700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20250325 | 174600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20250325 | 174500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20250325 | 174400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20250325 | 174300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20250325 | 174200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20250325 | 174100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20250325 | 174000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20250325 | 173900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20250325 | 173800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20250325 | 173700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20250325 | 173600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20250325 | 173500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20250325 | 173400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20250325 | 173300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20250325 | 173200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20250325 | 173100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20250325 | 173000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20250325 | 172900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20250325 | 172800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20250325 | 172700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20250325 | 172600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20250325 | 172500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20250325 | 172400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20250325 | 172300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20250325 | 172200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20250325 | 172100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 93 | 20250325 | 172000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20250325 | 171900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20250325 | 171800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20250325 | 171700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20250325 | 171600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20250325 | 171500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20250325 | 171400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20250325 | 171300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20250325 | 171200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20250325 | 171100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20250325 | 171000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20250325 | 170900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20250325 | 170800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20250325 | 170700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20250325 | 170600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20250325 | 170500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20250325 | 170400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20250325 | 170300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20250325 | 170200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20250325 | 170100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20250325 | 170000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20250325 | 165900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20250325 | 165800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20250325 | 165700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20250325 | 165600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20250325 | 165500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20250325 | 165400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20250325 | 165300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20250325 | 165200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20250325 | 165100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 123 | 20250325 | 165000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20250325 | 164900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20250325 | 164800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20250325 | 164700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20250325 | 164600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20250325 | 164500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20250325 | 164400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20250325 | 164300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20250325 | 164200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20250325 | 164100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20250325 | 164000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20250325 | 163900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20250325 | 163800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20250325 | 163700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20250325 | 163600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20250325 | 163500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20250325 | 163400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20250325 | 163300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20250325 | 163200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20250325 | 163100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20250325 | 163000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20250325 | 162900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20250325 | 162800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20250325 | 162700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20250325 | 162600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20250325 | 162500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20250325 | 162400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20250325 | 162300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20250325 | 162200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20250325 | 162100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 153 | 20250325 | 162000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20250325 | 161900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20250325 | 161800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20250325 | 161700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20250325 | 161600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20250325 | 161500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20250325 | 161400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20250325 | 161300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20250325 | 161200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20250325 | 161100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20250325 | 161000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20250325 | 160900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20250325 | 160800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20250325 | 160700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20250325 | 160600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20250325 | 160500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20250325 | 160400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20250325 | 160300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20250325 | 160200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20250325 | 160100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20250325 | 160000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20250325 | 155900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20250325 | 155800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20250325 | 155700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20250325 | 155600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20250325 | 155500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20250325 | 155400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20250325 | 155300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20250325 | 155200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20250325 | 155100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 183 | 20250325 | 155000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20250325 | 154900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20250325 | 154800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20250325 | 154700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20250325 | 154600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20250325 | 154500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20250325 | 154400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20250325 | 154300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20250325 | 154200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20250325 | 154100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20250325 | 154000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20250325 | 153900 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20250325 | 153800 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20250325 | 153700 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20250325 | 153600 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20250325 | 153500 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20250325 | 153400 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20250325 | 153300 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20250325 | 153200 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20250325 | 153100 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20250325 | 153000 | 2418788175 | 40500 | 40500 | 40500 | 40500 | 4087 |
| 204 | 20250325 | 152900 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 205 | 20250325 | 152800 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 206 | 20250325 | 152700 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 207 | 20250325 | 152600 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 208 | 20250325 | 152500 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 209 | 20250325 | 152400 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 210 | 20250325 | 152300 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 211 | 20250325 | 152200 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 212 | 20250325 | 152100 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 213 | 20250325 | 152000 | 2253264675 | 40350 | 40350 | 40350 | 40350 | 0 |
| 214 | 20250325 | 151900 | 2253264675 | 40350 | 40300 | 40500 | 40300 | 1183 |
| 215 | 20250325 | 151800 | 2205523175 | 40250 | 40250 | 40300 | 40250 | 224 |
| 216 | 20250325 | 151700 | 2196498775 | 40250 | 40250 | 40300 | 40250 | 157 |
| 217 | 20250325 | 151600 | 2190178725 | 40250 | 40300 | 40300 | 40250 | 92 |
| 218 | 20250325 | 151500 | 2186475675 | 40250 | 40250 | 40250 | 40250 | 87 |
| 219 | 20250325 | 151400 | 2182973925 | 40300 | 40250 | 40300 | 40250 | 63 |
| 220 | 20250325 | 151300 | 2180437525 | 40250 | 40250 | 40300 | 40200 | 454 |
| 221 | 20250325 | 151200 | 2162163725 | 40250 | 40250 | 40300 | 40250 | 75 |
| 222 | 20250325 | 151100 | 2159144825 | 40250 | 40250 | 40250 | 40250 | 82 |
| 223 | 20250325 | 151000 | 2155844325 | 40250 | 40250 | 40250 | 40250 | 43 |
| 224 | 20250325 | 150900 | 2154113575 | 40250 | 40300 | 40350 | 40250 | 418 |
| 225 | 20250325 | 150800 | 2137268275 | 40300 | 40250 | 40300 | 40250 | 96 |
| 226 | 20250325 | 150700 | 2133401075 | 40250 | 40300 | 40350 | 40250 | 308 |
| 227 | 20250325 | 150600 | 2120988475 | 40350 | 40250 | 40350 | 40250 | 528 |
| 228 | 20250325 | 150500 | 2099711175 | 40250 | 40300 | 40300 | 40250 | 172 |
| 229 | 20250325 | 150400 | 2092783275 | 40300 | 40250 | 40300 | 40250 | 76 |
| 230 | 20250325 | 150300 | 2089722625 | 40300 | 40250 | 40300 | 40250 | 96 |
| 231 | 20250325 | 150200 | 2085857850 | 40300 | 40250 | 40300 | 40250 | 76 |
| 232 | 20250325 | 150100 | 2082797300 | 40250 | 40300 | 40300 | 40250 | 58 |
| 233 | 20250325 | 150000 | 2080462100 | 40250 | 40300 | 40300 | 40250 | 53 |
| 234 | 20250325 | 145900 | 2078328150 | 40250 | 40250 | 40300 | 40250 | 50 |
| 235 | 20250325 | 145800 | 2076315200 | 40250 | 40250 | 40300 | 40250 | 33 |
| 236 | 20250325 | 145700 | 2074985450 | 40250 | 40300 | 40300 | 40250 | 440 |
| 237 | 20250325 | 145600 | 2057256050 | 40300 | 40350 | 40350 | 40300 | 45 |
| 238 | 20250325 | 145500 | 2055441750 | 40300 | 40300 | 40350 | 40300 | 89 |
| 239 | 20250325 | 145400 | 2051854750 | 40350 | 40300 | 40350 | 40300 | 8 |
| 240 | 20250325 | 145300 | 2051532050 | 40350 | 40350 | 40350 | 40300 | 125 |
| 241 | 20250325 | 145200 | 2046488350 | 40350 | 40350 | 40400 | 40300 | 561 |
| 242 | 20250325 | 145100 | 2023852550 | 40350 | 40350 | 40400 | 40350 | 42 |
| 243 | 20250325 | 145000 | 2022157250 | 40350 | 40350 | 40400 | 40350 | 45 |
| 244 | 20250325 | 144900 | 2020341200 | 40350 | 40350 | 40400 | 40350 | 167 |
| 245 | 20250325 | 144800 | 2013602450 | 40350 | 40400 | 40400 | 40350 | 33 |
| 246 | 20250325 | 144700 | 2012270350 | 40350 | 40350 | 40400 | 40350 | 105 |
| 247 | 20250325 | 144600 | 2008030700 | 40350 | 40350 | 40400 | 40350 | 41 |
| 248 | 20250325 | 144500 | 2006376050 | 40400 | 40400 | 40400 | 40350 | 85 |
| 249 | 20250325 | 144400 | 2002945700 | 40350 | 40350 | 40400 | 40350 | 57 |
| 250 | 20250325 | 144300 | 2000645200 | 40350 | 40400 | 40400 | 40350 | 12 |
| 251 | 20250325 | 144200 | 2000160450 | 40350 | 40350 | 40400 | 40350 | 20 |
| 252 | 20250325 | 144100 | 1999353200 | 40350 | 40400 | 40400 | 40350 | 68 |
| 253 | 20250325 | 144000 | 1996608850 | 40350 | 40350 | 40400 | 40350 | 34 |
| 254 | 20250325 | 143900 | 1995236400 | 40350 | 40450 | 40450 | 40350 | 185 |
| 255 | 20250325 | 143800 | 1987760750 | 40450 | 40400 | 40450 | 40400 | 17 |
| 256 | 20250325 | 143700 | 1987073150 | 40450 | 40450 | 40450 | 40350 | 344 |
| 257 | 20250325 | 143600 | 1973172800 | 40450 | 40350 | 40450 | 40350 | 54 |
| 258 | 20250325 | 143500 | 1970990050 | 40400 | 40300 | 40400 | 40300 | 9 |
| 259 | 20250325 | 143400 | 1970626650 | 40400 | 40400 | 40450 | 40400 | 347 |
| 260 | 20250325 | 143300 | 1956603200 | 40450 | 40350 | 40450 | 40300 | 131 |
| 261 | 20250325 | 143200 | 1951310950 | 40350 | 40350 | 40350 | 40300 | 19 |
| 262 | 20250325 | 143100 | 1950544350 | 40350 | 40350 | 40400 | 40300 | 110 |
| 263 | 20250325 | 143000 | 1946105700 | 40300 | 40300 | 40350 | 40250 | 461 |
| 264 | 20250325 | 142900 | 1927522650 | 40250 | 40300 | 40300 | 40250 | 465 |
| 265 | 20250325 | 142800 | 1908783900 | 40250 | 40300 | 40300 | 40250 | 41 |
| 266 | 20250325 | 142700 | 1907132700 | 40250 | 40300 | 40300 | 40250 | 296 |
| 267 | 20250325 | 142600 | 1895203950 | 40300 | 40300 | 40300 | 40300 | 23 |
| 268 | 20250325 | 142500 | 1894277050 | 40300 | 40300 | 40300 | 40300 | 21 |
| 269 | 20250325 | 142400 | 1893430750 | 40350 | 40325 | 40350 | 40300 | 39 |
| 270 | 20250325 | 142300 | 1891857725 | 40350 | 40300 | 40350 | 40300 | 24 |
| 271 | 20250325 | 142200 | 1890889975 | 40300 | 40300 | 40350 | 40300 | 85 |
| 272 | 20250325 | 142100 | 1887464425 | 40300 | 40300 | 40300 | 40300 | 13 |
| 273 | 20250325 | 142000 | 1886940525 | 40300 | 40300 | 40300 | 40300 | 13 |
| 274 | 20250325 | 141900 | 1886416625 | 40300 | 40300 | 40300 | 40300 | 121 |
| 275 | 20250325 | 141800 | 1881540325 | 40300 | 40300 | 40300 | 40300 | 2 |
| 276 | 20250325 | 141700 | 1881459725 | 40300 | 40300 | 40350 | 40300 | 312 |
| 277 | 20250325 | 141600 | 1868885325 | 40350 | 40350 | 40350 | 40350 | 6 |
| 278 | 20250325 | 141500 | 1868643225 | 40300 | 40300 | 40300 | 40300 | 68 |
| 279 | 20250325 | 141400 | 1865902825 | 40300 | 40350 | 40400 | 40300 | 225 |
| 280 | 20250325 | 141300 | 1856823175 | 40300 | 40350 | 40350 | 40300 | 2 |
| 281 | 20250325 | 141200 | 1856742525 | 40300 | 40300 | 40300 | 40300 | 22 |
| 282 | 20250325 | 141100 | 1855855925 | 40300 | 40300 | 40300 | 40300 | 4 |
| 283 | 20250325 | 141000 | 1855694725 | 40350 | 40200 | 40350 | 40200 | 1125 |
| 284 | 20250325 | 140900 | 1810385625 | 40225 | 40200 | 40225 | 40200 | 16 |
| 285 | 20250325 | 140800 | 1809742400 | 40200 | 40200 | 40200 | 40200 | 15 |
| 286 | 20250325 | 140700 | 1809139400 | 40200 | 40200 | 40200 | 40200 | 17 |
| 287 | 20250325 | 140600 | 1808456000 | 40200 | 40225 | 40225 | 40200 | 19 |
| 288 | 20250325 | 140500 | 1807692175 | 40200 | 40200 | 40200 | 40200 | 3 |
| 289 | 20250325 | 140400 | 1807571575 | 40200 | 40225 | 40225 | 40200 | 6 |
| 290 | 20250325 | 140300 | 1807330275 | 40200 | 40200 | 40200 | 40200 | 31 |
| 291 | 20250325 | 140200 | 1806084075 | 40200 | 40200 | 40200 | 40200 | 23 |
| 292 | 20250325 | 140100 | 1805159475 | 40200 | 40200 | 40250 | 40200 | 169 |
| 293 | 20250325 | 140000 | 1798361575 | 40200 | 40200 | 40200 | 40200 | 30 |
| 294 | 20250325 | 135900 | 1797155575 | 40200 | 40200 | 40200 | 40200 | 111 |
| 295 | 20250325 | 135800 | 1792693375 | 40200 | 40150 | 40200 | 40150 | 157 |
| 296 | 20250325 | 135700 | 1786384475 | 40150 | 40150 | 40200 | 40150 | 45 |
| 297 | 20250325 | 135600 | 1784577375 | 40150 | 40150 | 40150 | 40150 | 1 |
| 298 | 20250325 | 135500 | 1784537225 | 40150 | 40150 | 40150 | 40150 | 19 |
| 299 | 20250325 | 135400 | 1783774375 | 40150 | 40150 | 40150 | 40150 | 2 |
| 300 | 20250325 | 135300 | 1783694075 | 40200 | 40200 | 40200 | 40150 | 618 |
| 301 | 20250325 | 135200 | 1758867325 | 40200 | 40200 | 40200 | 40200 | 40 |
| 302 | 20250325 | 135100 | 1757259325 | 40200 | 40200 | 40200 | 40200 | 23 |
| 303 | 20250325 | 135000 | 1756334725 | 40200 | 40200 | 40200 | 40200 | 1 |
| 304 | 20250325 | 134900 | 1756294525 | 40250 | 40250 | 40250 | 40250 | 75 |
| 305 | 20250325 | 134800 | 1753275775 | 40200 | 40250 | 40250 | 40200 | 80 |
| 306 | 20250325 | 134700 | 1750056525 | 40250 | 40200 | 40250 | 40200 | 70 |
| 307 | 20250325 | 134600 | 1747241125 | 40200 | 40250 | 40250 | 40200 | 17 |
| 308 | 20250325 | 134500 | 1746557325 | 40200 | 40200 | 40200 | 40200 | 8 |
| 309 | 20250325 | 134400 | 1746235725 | 40200 | 40200 | 40200 | 40200 | 1 |
| 310 | 20250325 | 134300 | 1746195525 | 40200 | 40200 | 40200 | 40200 | 9 |
| 311 | 20250325 | 134200 | 1745833725 | 40200 | 40150 | 40200 | 40150 | 220 |
| 312 | 20250325 | 134100 | 1736990675 | 40150 | 40150 | 40200 | 40150 | 20 |
| 313 | 20250325 | 134000 | 1736187375 | 40150 | 40175 | 40175 | 40150 | 97 |
| 314 | 20250325 | 133900 | 1732292750 | 40200 | 40175 | 40200 | 40175 | 36 |
| 315 | 20250325 | 133800 | 1730845600 | 40175 | 40200 | 40200 | 40175 | 44 |
| 316 | 20250325 | 133700 | 1729076825 | 40200 | 40150 | 40200 | 40150 | 48 |
| 317 | 20250325 | 133600 | 1727149525 | 40150 | 40150 | 40200 | 40100 | 1524 |
| 318 | 20250325 | 133500 | 1665973325 | 40150 | 40150 | 40200 | 40150 | 107 |
| 319 | 20250325 | 133400 | 1661672025 | 40200 | 40150 | 40200 | 40150 | 130 |
| 320 | 20250325 | 133300 | 1656446075 | 40200 | 40150 | 40200 | 40150 | 3 |
| 321 | 20250325 | 133200 | 1656325575 | 40150 | 40150 | 40150 | 40150 | 20 |
| 322 | 20250325 | 133100 | 1655522575 | 40150 | 40150 | 40150 | 40150 | 1 |
| 323 | 20250325 | 133000 | 1655482425 | 40200 | 40200 | 40200 | 40200 | 89 |
| 324 | 20250325 | 132900 | 1651904625 | 40200 | 40200 | 40200 | 40150 | 135 |
| 325 | 20250325 | 132800 | 1646477675 | 40150 | 40150 | 40200 | 40150 | 6 |
| 326 | 20250325 | 132700 | 1646236725 | 40150 | 40150 | 40150 | 40150 | 20 |
| 327 | 20250325 | 132600 | 1645433725 | 40150 | 40150 | 40150 | 40150 | 106 |
| 328 | 20250325 | 132500 | 1641177825 | 40150 | 40150 | 40200 | 40150 | 22 |
| 329 | 20250325 | 132400 | 1640293675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 330 | 20250325 | 132300 | 1640293675 | 40200 | 40200 | 40200 | 40150 | 443 |
| 331 | 20250325 | 132200 | 1622485125 | 40200 | 40200 | 40200 | 40200 | 275 |
| 332 | 20250325 | 132100 | 1611430125 | 40200 | 40200 | 40200 | 40200 | 830 |
| 333 | 20250325 | 132000 | 1578064125 | 40200 | 40200 | 40200 | 40200 | 2 |
| 334 | 20250325 | 131900 | 1577983725 | 40200 | 40200 | 40200 | 40200 | 3 |
| 335 | 20250325 | 131800 | 1577863125 | 40250 | 40200 | 40250 | 40200 | 156 |
| 336 | 20250325 | 131700 | 1571591425 | 40200 | 40200 | 40200 | 40200 | 68 |
| 337 | 20250325 | 131600 | 1568857825 | 40200 | 40200 | 40200 | 40200 | 1 |
| 338 | 20250325 | 131500 | 1568817625 | 40200 | 40200 | 40200 | 40200 | 107 |
| 339 | 20250325 | 131400 | 1564516225 | 40200 | 40250 | 40250 | 40200 | 2 |
| 340 | 20250325 | 131300 | 1564435775 | 40200 | 40250 | 40250 | 40200 | 59 |
| 341 | 20250325 | 131200 | 1562063925 | 40200 | 40250 | 40250 | 40200 | 669 |
| 342 | 20250325 | 131100 | 1535139425 | 40250 | 40250 | 40250 | 40250 | 1 |
| 343 | 20250325 | 131000 | 1535099175 | 40250 | 40300 | 40300 | 40250 | 13 |
| 344 | 20250325 | 130900 | 1534575325 | 40300 | 40250 | 40300 | 40250 | 73 |
| 345 | 20250325 | 130800 | 1531633525 | 40250 | 40250 | 40250 | 40250 | 5 |
| 346 | 20250325 | 130700 | 1531432275 | 40300 | 40300 | 40300 | 40300 | 2 |
| 347 | 20250325 | 130600 | 1531351675 | 40250 | 40250 | 40300 | 40250 | 4 |
| 348 | 20250325 | 130500 | 1531190625 | 40250 | 40300 | 40300 | 40250 | 2 |
| 349 | 20250325 | 130400 | 1531110075 | 40250 | 40250 | 40250 | 40250 | 38 |
| 350 | 20250325 | 130300 | 1529580575 | 40250 | 40250 | 40300 | 40250 | 80 |
| 351 | 20250325 | 130200 | 1526356675 | 40250 | 40300 | 40300 | 40250 | 42 |
| 352 | 20250325 | 130100 | 1524665375 | 40300 | 40300 | 40300 | 40250 | 13 |
| 353 | 20250325 | 130000 | 1524141575 | 40300 | 40300 | 40300 | 40250 | 33 |
| 354 | 20250325 | 125900 | 1522811825 | 40250 | 40250 | 40250 | 40250 | 6 |
| 355 | 20250325 | 125800 | 1522570325 | 40250 | 40250 | 40250 | 40250 | 1 |
| 356 | 20250325 | 125700 | 1522530075 | 40250 | 40300 | 40300 | 40250 | 132 |
| 357 | 20250325 | 125600 | 1517211850 | 40300 | 40250 | 40300 | 40250 | 22 |
| 358 | 20250325 | 125500 | 1516325350 | 40300 | 40300 | 40300 | 40250 | 15 |
| 359 | 20250325 | 125400 | 1515720900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 360 | 20250325 | 125300 | 1515720900 | 40250 | 40275 | 40275 | 40250 | 102 |
| 361 | 20250325 | 125200 | 1511612900 | 40250 | 40250 | 40250 | 40250 | 1 |
| 362 | 20250325 | 125100 | 1511572650 | 40300 | 40250 | 40300 | 40250 | 13 |
| 363 | 20250325 | 125000 | 1511049250 | 40300 | 40250 | 40300 | 40250 | 4 |
| 364 | 20250325 | 124900 | 1510888150 | 40250 | 40250 | 40250 | 40250 | 16 |
| 365 | 20250325 | 124800 | 1510244150 | 40300 | 40300 | 40300 | 40300 | 3 |
| 366 | 20250325 | 124700 | 1510123250 | 40250 | 40200 | 40250 | 40200 | 3 |
| 367 | 20250325 | 124600 | 1510002600 | 40250 | 40250 | 40250 | 40250 | 45 |
| 368 | 20250325 | 124500 | 1508191350 | 40250 | 40250 | 40250 | 40250 | 126 |
| 369 | 20250325 | 124400 | 1503119850 | 40250 | 40250 | 40250 | 40250 | 23 |
| 370 | 20250325 | 124300 | 1502194100 | 40250 | 40250 | 40250 | 40250 | 3 |
| 371 | 20250325 | 124200 | 1502073350 | 40250 | 40250 | 40250 | 40250 | 54 |
| 372 | 20250325 | 124100 | 1499899850 | 40250 | 40300 | 40300 | 40250 | 14 |
| 373 | 20250325 | 124000 | 1499336300 | 40300 | 40250 | 40300 | 40250 | 75 |
| 374 | 20250325 | 123900 | 1496314850 | 40250 | 40250 | 40250 | 40250 | 98 |
| 375 | 20250325 | 123800 | 1492370350 | 40200 | 40250 | 40250 | 40200 | 34 |
| 376 | 20250325 | 123700 | 1491001950 | 40200 | 40200 | 40200 | 40200 | 1 |
| 377 | 20250325 | 123600 | 1490961750 | 40200 | 40200 | 40200 | 40200 | 49 |
| 378 | 20250325 | 123500 | 1488991950 | 40200 | 40250 | 40250 | 40200 | 4 |
| 379 | 20250325 | 123400 | 1488831050 | 40200 | 40200 | 40200 | 40200 | 3 |
| 380 | 20250325 | 123300 | 1488710450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 381 | 20250325 | 123200 | 1488710450 | 40250 | 40150 | 40250 | 40150 | 134 |
| 382 | 20250325 | 123100 | 1483324200 | 40200 | 40200 | 40200 | 40200 | 141 |
| 383 | 20250325 | 123000 | 1477656000 | 40250 | 40200 | 40250 | 40200 | 121 |
| 384 | 20250325 | 122900 | 1472786750 | 40250 | 40200 | 40250 | 40150 | 86 |
| 385 | 20250325 | 122800 | 1469328650 | 40200 | 40250 | 40250 | 40150 | 825 |
| 386 | 20250325 | 122700 | 1436177700 | 40200 | 40250 | 40250 | 40200 | 54 |
| 387 | 20250325 | 122600 | 1434004250 | 40250 | 40250 | 40250 | 40200 | 17 |
| 388 | 20250325 | 122500 | 1433320250 | 40250 | 40250 | 40250 | 40250 | 7 |
| 389 | 20250325 | 122400 | 1433038500 | 40250 | 40150 | 40250 | 40150 | 3 |
| 390 | 20250325 | 122300 | 1432917950 | 40150 | 40200 | 40200 | 40150 | 95 |
| 391 | 20250325 | 122200 | 1429103150 | 40250 | 40200 | 40250 | 40200 | 4 |
| 392 | 20250325 | 122100 | 1428942300 | 40200 | 40250 | 40250 | 40200 | 133 |
| 393 | 20250325 | 122000 | 1423595650 | 40200 | 40200 | 40200 | 40150 | 1018 |
| 394 | 20250325 | 121900 | 1382685000 | 40200 | 40200 | 40200 | 40200 | 271 |
| 395 | 20250325 | 121800 | 1371790800 | 40200 | 40250 | 40250 | 40200 | 671 |
| 396 | 20250325 | 121700 | 1344800400 | 40200 | 40250 | 40250 | 40200 | 22 |
| 397 | 20250325 | 121600 | 1343915150 | 40250 | 40300 | 40300 | 40250 | 4 |
| 398 | 20250325 | 121500 | 1343754000 | 40300 | 40250 | 40300 | 40200 | 472 |
| 399 | 20250325 | 121400 | 1324756150 | 40250 | 40250 | 40250 | 40250 | 195 |
| 400 | 20250325 | 121300 | 1316907400 | 40250 | 40250 | 40250 | 40250 | 2 |
| 401 | 20250325 | 121200 | 1316826900 | 40300 | 40300 | 40300 | 40300 | 1 |
| 402 | 20250325 | 121100 | 1316786600 | 40250 | 40250 | 40250 | 40250 | 1 |
| 403 | 20250325 | 121000 | 1316746350 | 40250 | 40300 | 40300 | 40250 | 12 |
| 404 | 20250325 | 120900 | 1316262850 | 40250 | 40300 | 40300 | 40250 | 95 |
| 405 | 20250325 | 120800 | 1312434650 | 40300 | 40250 | 40300 | 40250 | 3 |
| 406 | 20250325 | 120700 | 1312313850 | 40250 | 40250 | 40250 | 40250 | 1 |
| 407 | 20250325 | 120600 | 1312273600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 408 | 20250325 | 120500 | 1312273600 | 40250 | 40250 | 40250 | 40250 | 2 |
| 409 | 20250325 | 120400 | 1312193100 | 40250 | 40250 | 40300 | 40250 | 12 |
| 410 | 20250325 | 120300 | 1311710050 | 40300 | 40300 | 40300 | 40300 | 53 |
| 411 | 20250325 | 120200 | 1309574150 | 40300 | 40300 | 40300 | 40300 | 11 |
| 412 | 20250325 | 120100 | 1309130850 | 40300 | 40300 | 40300 | 40250 | 423 |
| 413 | 20250325 | 120000 | 1292084150 | 40250 | 40250 | 40300 | 40250 | 94 |
| 414 | 20250325 | 115900 | 1288298275 | 40250 | 40250 | 40250 | 40250 | 1 |
| 415 | 20250325 | 115800 | 1288258025 | 40250 | 40250 | 40300 | 40250 | 19 |
| 416 | 20250325 | 115700 | 1287492425 | 40250 | 40250 | 40250 | 40250 | 5 |
| 417 | 20250325 | 115600 | 1287291175 | 40250 | 40250 | 40300 | 40250 | 19 |
| 418 | 20250325 | 115500 | 1286526325 | 40250 | 40250 | 40250 | 40250 | 4 |
| 419 | 20250325 | 115400 | 1286365325 | 40250 | 40250 | 40250 | 40250 | 2 |
| 420 | 20250325 | 115300 | 1286284825 | 40250 | 40250 | 40250 | 40250 | 14 |
| 421 | 20250325 | 115200 | 1285721325 | 40250 | 40250 | 40300 | 40250 | 177 |
| 422 | 20250325 | 115100 | 1278591575 | 40250 | 40300 | 40300 | 40250 | 13 |
| 423 | 20250325 | 115000 | 1278067825 | 40250 | 40250 | 40250 | 40250 | 10 |
| 424 | 20250325 | 114900 | 1277665325 | 40250 | 40250 | 40250 | 40250 | 116 |
| 425 | 20250325 | 114800 | 1272996325 | 40250 | 40300 | 40300 | 40250 | 3 |
| 426 | 20250325 | 114700 | 1272875475 | 40300 | 40300 | 40350 | 40250 | 188 |
| 427 | 20250325 | 114600 | 1265298375 | 40300 | 40300 | 40300 | 40300 | 87 |
| 428 | 20250325 | 114500 | 1261792275 | 40300 | 40350 | 40350 | 40300 | 6 |
| 429 | 20250325 | 114400 | 1261550225 | 40350 | 40300 | 40350 | 40300 | 10 |
| 430 | 20250325 | 114300 | 1261146975 | 40300 | 40350 | 40350 | 40300 | 363 |
| 431 | 20250325 | 114200 | 1246511950 | 40350 | 40350 | 40350 | 40350 | 34 |
| 432 | 20250325 | 114100 | 1245140050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 433 | 20250325 | 114000 | 1245140050 | 40400 | 40400 | 40400 | 40350 | 34 |
| 434 | 20250325 | 113900 | 1243767950 | 40400 | 40450 | 40450 | 40350 | 282 |
| 435 | 20250325 | 113800 | 1232375150 | 40450 | 40450 | 40450 | 40450 | 9 |
| 436 | 20250325 | 113700 | 1232011100 | 40400 | 40450 | 40450 | 40400 | 73 |
| 437 | 20250325 | 113600 | 1229061850 | 40450 | 40400 | 40450 | 40400 | 3 |
| 438 | 20250325 | 113500 | 1228940600 | 40400 | 40450 | 40450 | 40400 | 103 |
| 439 | 20250325 | 113400 | 1224774500 | 40400 | 40400 | 40400 | 40400 | 6 |
| 440 | 20250325 | 113300 | 1224532100 | 40400 | 40425 | 40425 | 40400 | 711 |
| 441 | 20250325 | 113200 | 1195807400 | 40425 | 40400 | 40425 | 40400 | 117 |
| 442 | 20250325 | 113100 | 1191080350 | 40400 | 40450 | 40450 | 40400 | 120 |
| 443 | 20250325 | 113000 | 1186232250 | 40450 | 40450 | 40450 | 40450 | 2 |
| 444 | 20250325 | 112900 | 1186151350 | 40400 | 40450 | 40500 | 40400 | 166 |
| 445 | 20250325 | 112800 | 1179436500 | 40450 | 40500 | 40500 | 40450 | 226 |
| 446 | 20250325 | 112700 | 1170294750 | 40450 | 40450 | 40450 | 40450 | 21 |
| 447 | 20250325 | 112600 | 1169445300 | 40450 | 40450 | 40450 | 40450 | 76 |
| 448 | 20250325 | 112500 | 1166371100 | 40450 | 40450 | 40450 | 40450 | 26 |
| 449 | 20250325 | 112400 | 1165319400 | 40450 | 40450 | 40450 | 40450 | 210 |
| 450 | 20250325 | 112300 | 1156824900 | 40450 | 40450 | 40450 | 40450 | 38 |
| 451 | 20250325 | 112200 | 1155287800 | 40450 | 40500 | 40500 | 40450 | 172 |
| 452 | 20250325 | 112100 | 1148330350 | 40500 | 40500 | 40500 | 40500 | 208 |
| 453 | 20250325 | 112000 | 1139906350 | 40550 | 40500 | 40550 | 40500 | 29 |
| 454 | 20250325 | 111900 | 1138731800 | 40500 | 40500 | 40500 | 40500 | 349 |
| 455 | 20250325 | 111800 | 1124597300 | 40500 | 40500 | 40500 | 40500 | 51 |
| 456 | 20250325 | 111700 | 1122531800 | 40550 | 40500 | 40600 | 40500 | 132 |
| 457 | 20250325 | 111600 | 1117179500 | 40550 | 40500 | 40550 | 40500 | 464 |
| 458 | 20250325 | 111500 | 1098378675 | 40500 | 40500 | 40500 | 40500 | 61 |
| 459 | 20250325 | 111400 | 1095908175 | 40525 | 40525 | 40525 | 40525 | 4 |
| 460 | 20250325 | 111300 | 1095746075 | 40500 | 40500 | 40500 | 40500 | 87 |
| 461 | 20250325 | 111200 | 1092222575 | 40500 | 40450 | 40550 | 40450 | 10 |
| 462 | 20250325 | 111100 | 1091817525 | 40450 | 40550 | 40550 | 40450 | 1354 |
| 463 | 20250325 | 111000 | 1036996125 | 40550 | 40500 | 40550 | 40500 | 4 |
| 464 | 20250325 | 110900 | 1036834025 | 40500 | 40500 | 40550 | 40500 | 36 |
| 465 | 20250325 | 110800 | 1035375925 | 40550 | 40550 | 40550 | 40500 | 77 |
| 466 | 20250325 | 110700 | 1032254575 | 40550 | 40550 | 40550 | 40550 | 477 |
| 467 | 20250325 | 110600 | 1012912225 | 40600 | 40550 | 40600 | 40550 | 8 |
| 468 | 20250325 | 110500 | 1012587725 | 40600 | 40600 | 40600 | 40550 | 88 |
| 469 | 20250325 | 110400 | 1009017425 | 40600 | 40600 | 40600 | 40600 | 147 |
| 470 | 20250325 | 110300 | 1003049225 | 40600 | 40600 | 40600 | 40600 | 504 |
| 471 | 20250325 | 110200 | 982586825 | 40600 | 40600 | 40600 | 40600 | 74 |
| 472 | 20250325 | 110100 | 979582425 | 40650 | 40600 | 40650 | 40600 | 178 |
| 473 | 20250325 | 110000 | 972347475 | 40650 | 40650 | 40650 | 40600 | 289 |
| 474 | 20250325 | 105900 | 960612325 | 40600 | 40650 | 40650 | 40600 | 254 |
| 475 | 20250325 | 105800 | 950287625 | 40650 | 40700 | 40700 | 40650 | 32 |
| 476 | 20250325 | 105700 | 948986775 | 40650 | 40650 | 40650 | 40650 | 10 |
| 477 | 20250325 | 105600 | 948580275 | 40700 | 40650 | 40700 | 40650 | 433 |
| 478 | 20250325 | 105500 | 930977475 | 40650 | 40650 | 40650 | 40650 | 0 |
| 479 | 20250325 | 105400 | 930977475 | 40650 | 40650 | 40650 | 40650 | 6 |
| 480 | 20250325 | 105300 | 930733575 | 40650 | 40650 | 40650 | 40650 | 315 |
| 481 | 20250325 | 105200 | 917928825 | 40650 | 40650 | 40700 | 40650 | 122 |
| 482 | 20250325 | 105100 | 912969475 | 40700 | 40700 | 40700 | 40700 | 3 |
| 483 | 20250325 | 105000 | 912847375 | 40700 | 40700 | 40700 | 40700 | 243 |
| 484 | 20250325 | 104900 | 902957275 | 40700 | 40700 | 40700 | 40650 | 52 |
| 485 | 20250325 | 104800 | 900840925 | 40700 | 40700 | 40700 | 40650 | 63 |
| 486 | 20250325 | 104700 | 898276875 | 40700 | 40700 | 40700 | 40700 | 0 |
| 487 | 20250325 | 104600 | 898276875 | 40700 | 40700 | 40700 | 40700 | 113 |
| 488 | 20250325 | 104500 | 893677775 | 40700 | 40700 | 40700 | 40700 | 416 |
| 489 | 20250325 | 104400 | 876746575 | 40700 | 40700 | 40700 | 40700 | 155 |
| 490 | 20250325 | 104300 | 870438075 | 40700 | 40700 | 40700 | 40700 | 2 |
| 491 | 20250325 | 104200 | 870356675 | 40700 | 40700 | 40700 | 40700 | 5 |
| 492 | 20250325 | 104100 | 870153175 | 40750 | 40700 | 40750 | 40700 | 6 |
| 493 | 20250325 | 104000 | 869908825 | 40750 | 40750 | 40750 | 40750 | 55 |
| 494 | 20250325 | 103900 | 867667575 | 40800 | 40750 | 40800 | 40750 | 68 |
| 495 | 20250325 | 103800 | 864896525 | 40750 | 40750 | 40750 | 40750 | 13 |
| 496 | 20250325 | 103700 | 864366775 | 40750 | 40750 | 40750 | 40750 | 2 |
| 497 | 20250325 | 103600 | 864285275 | 40750 | 40750 | 40750 | 40750 | 9 |
| 498 | 20250325 | 103500 | 863918525 | 40750 | 40750 | 40750 | 40750 | 2 |
| 499 | 20250325 | 103400 | 863837025 | 40750 | 40750 | 40850 | 40750 | 123 |
| 500 | 20250325 | 103300 | 858818275 | 40700 | 40700 | 40750 | 40700 | 100 |
| 501 | 20250325 | 103200 | 854744575 | 40700 | 40850 | 40900 | 40700 | 21 |
| 502 | 20250325 | 103100 | 853888025 | 40900 | 40900 | 40900 | 40900 | 1 |
| 503 | 20250325 | 103000 | 853847125 | 40700 | 40700 | 40750 | 40650 | 158 |
| 504 | 20250325 | 102900 | 847416925 | 40650 | 40750 | 40750 | 40650 | 256 |
| 505 | 20250325 | 102800 | 836998175 | 40750 | 40800 | 40850 | 40700 | 756 |
| 506 | 20250325 | 102700 | 806179025 | 40850 | 40850 | 40850 | 40850 | 147 |
| 507 | 20250325 | 102600 | 800174075 | 40850 | 40850 | 40850 | 40850 | 50 |
| 508 | 20250325 | 102500 | 798131575 | 40850 | 40900 | 40900 | 40850 | 4 |
| 509 | 20250325 | 102400 | 797968075 | 40900 | 40900 | 40900 | 40900 | 0 |
| 510 | 20250325 | 102300 | 797968075 | 40900 | 40900 | 40900 | 40900 | 121 |
| 511 | 20250325 | 102200 | 793019175 | 40900 | 40900 | 40900 | 40900 | 3 |
| 512 | 20250325 | 102100 | 792896475 | 40900 | 40900 | 40900 | 40900 | 1 |
| 513 | 20250325 | 102000 | 792855575 | 40950 | 40900 | 40950 | 40900 | 240 |
| 514 | 20250325 | 101900 | 783039175 | 40925 | 40925 | 40925 | 40925 | 0 |
| 515 | 20250325 | 101800 | 783039175 | 40925 | 40925 | 40925 | 40925 | 1 |
| 516 | 20250325 | 101700 | 782998250 | 40850 | 40900 | 40900 | 40850 | 200 |
| 517 | 20250325 | 101600 | 774819800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 518 | 20250325 | 101500 | 774819800 | 40950 | 40950 | 40950 | 40950 | 2 |
| 519 | 20250325 | 101400 | 774737900 | 40900 | 40950 | 40950 | 40900 | 4 |
| 520 | 20250325 | 101300 | 774574250 | 40900 | 40900 | 40900 | 40900 | 2 |
| 521 | 20250325 | 101200 | 774492450 | 40900 | 40900 | 40900 | 40900 | 2 |
| 522 | 20250325 | 101100 | 774410650 | 40950 | 40900 | 40950 | 40850 | 67 |
| 523 | 20250325 | 101000 | 771670250 | 40900 | 40900 | 40900 | 40850 | 95 |
| 524 | 20250325 | 100900 | 767787800 | 40900 | 40900 | 40900 | 40900 | 5 |
| 525 | 20250325 | 100800 | 767583300 | 40900 | 40900 | 40900 | 40900 | 3 |
| 526 | 20250325 | 100700 | 767460600 | 40850 | 40850 | 40850 | 40850 | 1 |
| 527 | 20250325 | 100600 | 767419750 | 40900 | 40900 | 40900 | 40900 | 38 |
| 528 | 20250325 | 100500 | 765865550 | 40850 | 40900 | 40900 | 40850 | 5 |
| 529 | 20250325 | 100400 | 765661250 | 40900 | 40900 | 40950 | 40900 | 53 |
| 530 | 20250325 | 100300 | 763493475 | 40900 | 40875 | 40900 | 40875 | 20 |
| 531 | 20250325 | 100200 | 762675500 | 40900 | 40900 | 40900 | 40900 | 17 |
| 532 | 20250325 | 100100 | 761980200 | 40850 | 40800 | 40850 | 40800 | 52 |
| 533 | 20250325 | 100000 | 759856500 | 40850 | 40850 | 40950 | 40850 | 82 |
| 534 | 20250325 | 095900 | 756506650 | 40900 | 40850 | 40900 | 40850 | 102 |
| 535 | 20250325 | 095800 | 752339550 | 40850 | 40850 | 40850 | 40850 | 0 |
| 536 | 20250325 | 095700 | 752339550 | 40850 | 40850 | 40850 | 40850 | 0 |
| 537 | 20250325 | 095600 | 752339550 | 40850 | 40850 | 40850 | 40850 | 2 |
| 538 | 20250325 | 095500 | 752257850 | 40900 | 40900 | 40900 | 40900 | 4 |
| 539 | 20250325 | 095400 | 752094250 | 41000 | 40850 | 41000 | 40850 | 2011 |
| 540 | 20250325 | 095300 | 669933900 | 40850 | 40800 | 40850 | 40800 | 183 |
| 541 | 20250325 | 095200 | 662465700 | 40800 | 40800 | 40800 | 40800 | 11 |
| 542 | 20250325 | 095100 | 662016900 | 40800 | 40800 | 40800 | 40800 | 28 |
| 543 | 20250325 | 095000 | 660874500 | 40800 | 40800 | 40800 | 40800 | 35 |
| 544 | 20250325 | 094900 | 659446500 | 40800 | 40850 | 40850 | 40800 | 122 |
| 545 | 20250325 | 094800 | 654468850 | 40800 | 40800 | 40850 | 40800 | 23 |
| 546 | 20250325 | 094700 | 653530400 | 40800 | 40850 | 40850 | 40800 | 39 |
| 547 | 20250325 | 094600 | 651939100 | 40850 | 40800 | 40850 | 40800 | 253 |
| 548 | 20250325 | 094500 | 641614500 | 40850 | 40850 | 40850 | 40850 | 1 |
| 549 | 20250325 | 094400 | 641573650 | 40850 | 40850 | 40850 | 40850 | 7 |
| 550 | 20250325 | 094300 | 641287700 | 40850 | 40850 | 40900 | 40750 | 889 |
| 551 | 20250325 | 094200 | 604979400 | 40950 | 40900 | 40950 | 40900 | 455 |
| 552 | 20250325 | 094100 | 586362250 | 40850 | 40850 | 40850 | 40850 | 3 |
| 553 | 20250325 | 094000 | 586239700 | 40900 | 40900 | 40900 | 40850 | 258 |
| 554 | 20250325 | 093900 | 575694250 | 40850 | 40850 | 40900 | 40850 | 86 |
| 555 | 20250325 | 093800 | 572180850 | 40850 | 40850 | 40850 | 40800 | 213 |
| 556 | 20250325 | 093700 | 563480200 | 40850 | 40900 | 40900 | 40700 | 628 |
| 557 | 20250325 | 093600 | 537910750 | 40900 | 40900 | 40900 | 40800 | 33 |
| 558 | 20250325 | 093500 | 536563200 | 40850 | 40800 | 40850 | 40750 | 222 |
| 559 | 20250325 | 093400 | 527505600 | 40750 | 40750 | 40800 | 40750 | 149 |
| 560 | 20250325 | 093300 | 521433700 | 40750 | 40750 | 40750 | 40700 | 520 |
| 561 | 20250325 | 093200 | 500243800 | 40750 | 40700 | 40750 | 40650 | 375 |
| 562 | 20250325 | 093100 | 484981200 | 40700 | 40700 | 40750 | 40650 | 51 |
| 563 | 20250325 | 093000 | 482906950 | 40725 | 40725 | 40725 | 40700 | 232 |
| 564 | 20250325 | 092900 | 473463450 | 40700 | 40750 | 40775 | 40700 | 435 |
| 565 | 20250325 | 092800 | 455757975 | 40750 | 40800 | 40800 | 40750 | 15 |
| 566 | 20250325 | 092700 | 455146675 | 40750 | 40750 | 40750 | 40700 | 74 |
| 567 | 20250325 | 092600 | 452131575 | 40850 | 40850 | 40850 | 40850 | 8 |
| 568 | 20250325 | 092500 | 451804775 | 40850 | 40800 | 40850 | 40750 | 37 |
| 569 | 20250325 | 092400 | 450293875 | 40750 | 40750 | 40750 | 40750 | 71 |
| 570 | 20250325 | 092300 | 447400625 | 40750 | 40750 | 40800 | 40750 | 407 |
| 571 | 20250325 | 092200 | 430807925 | 40750 | 40800 | 40800 | 40750 | 466 |
| 572 | 20250325 | 092100 | 411810475 | 40800 | 40800 | 40850 | 40800 | 276 |
| 573 | 20250325 | 092000 | 400545975 | 40800 | 40800 | 40800 | 40800 | 2 |
| 574 | 20250325 | 091900 | 400464375 | 40850 | 40850 | 40850 | 40800 | 55 |
| 575 | 20250325 | 091800 | 398217675 | 40900 | 40850 | 40950 | 40800 | 728 |
| 576 | 20250325 | 091700 | 368475525 | 40850 | 40850 | 40850 | 40800 | 96 |
| 577 | 20250325 | 091600 | 364554475 | 40800 | 40900 | 40950 | 40800 | 381 |
| 578 | 20250325 | 091500 | 348985725 | 40900 | 40950 | 40950 | 40900 | 251 |
| 579 | 20250325 | 091400 | 338717975 | 40950 | 41050 | 41050 | 40950 | 1210 |
| 580 | 20250325 | 091300 | 289114425 | 41050 | 41100 | 41100 | 41000 | 219 |
| 581 | 20250325 | 091200 | 280124975 | 41050 | 41050 | 41050 | 41050 | 30 |
| 582 | 20250325 | 091100 | 278893475 | 41050 | 41050 | 41050 | 41050 | 58 |
| 583 | 20250325 | 091000 | 276512575 | 41100 | 41150 | 41150 | 41100 | 430 |
| 584 | 20250325 | 090900 | 258839475 | 41100 | 41150 | 41200 | 41100 | 1196 |
| 585 | 20250325 | 090800 | 209627975 | 41100 | 41150 | 41150 | 41100 | 212 |
| 586 | 20250325 | 090700 | 200906250 | 41150 | 41150 | 41150 | 41100 | 304 |
| 587 | 20250325 | 090600 | 188399550 | 41150 | 41150 | 41150 | 41150 | 26 |
| 588 | 20250325 | 090500 | 187329650 | 41000 | 41100 | 41150 | 41000 | 117 |
| 589 | 20250325 | 090400 | 182526200 | 41200 | 41150 | 41250 | 41100 | 276 |
| 590 | 20250325 | 090300 | 171157650 | 41050 | 41200 | 41200 | 41000 | 136 |
| 591 | 20250325 | 090200 | 165569700 | 41050 | 41100 | 41150 | 41050 | 530 |
| 592 | 20250325 | 090100 | 143791550 | 41100 | 41050 | 41200 | 41050 | 646 |
| 593 | 20250325 | 090000 | 117254900 | 41050 | 40650 | 41100 | 40600 | 2870 |