33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 190900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 3 | 20250320 | 190800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20250320 | 190700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20250320 | 190600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20250320 | 190500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20250320 | 190400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20250320 | 190300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20250320 | 190200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20250320 | 190100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20250320 | 190000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20250320 | 185900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20250320 | 185800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20250320 | 185700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20250320 | 185600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20250320 | 185500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20250320 | 185400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20250320 | 185300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20250320 | 185200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20250320 | 185100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20250320 | 185000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20250320 | 184900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20250320 | 184800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20250320 | 184700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20250320 | 184600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20250320 | 184500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20250320 | 184400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20250320 | 184300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20250320 | 184200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20250320 | 184100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20250320 | 184000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20250320 | 183900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 33 | 20250320 | 183800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20250320 | 183700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20250320 | 183600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20250320 | 183500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20250320 | 183400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20250320 | 183300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20250320 | 183200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20250320 | 183100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20250320 | 183000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20250320 | 182900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20250320 | 182800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20250320 | 182700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20250320 | 182600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20250320 | 182500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20250320 | 182400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20250320 | 182300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20250320 | 182200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20250320 | 182100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20250320 | 182000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20250320 | 181900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20250320 | 181800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20250320 | 181700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20250320 | 181600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20250320 | 181500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20250320 | 181400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20250320 | 181300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20250320 | 181200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20250320 | 181100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20250320 | 181000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20250320 | 180900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 63 | 20250320 | 180800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20250320 | 180700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20250320 | 180600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20250320 | 180500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20250320 | 180400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20250320 | 180300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20250320 | 180200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20250320 | 180100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20250320 | 180000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20250320 | 175900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20250320 | 175800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20250320 | 175700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20250320 | 175600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20250320 | 175500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20250320 | 175400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20250320 | 175300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20250320 | 175200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20250320 | 175100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20250320 | 175000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20250320 | 174900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20250320 | 174800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20250320 | 174700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20250320 | 174600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20250320 | 174500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20250320 | 174400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20250320 | 174300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20250320 | 174200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20250320 | 174100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20250320 | 174000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20250320 | 173900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 93 | 20250320 | 173800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20250320 | 173700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20250320 | 173600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20250320 | 173500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20250320 | 173400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20250320 | 173300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20250320 | 173200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20250320 | 173100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20250320 | 173000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20250320 | 172900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20250320 | 172800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20250320 | 172700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20250320 | 172600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20250320 | 172500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20250320 | 172400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20250320 | 172300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20250320 | 172200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20250320 | 172100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20250320 | 172000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20250320 | 171900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20250320 | 171800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20250320 | 171700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20250320 | 171600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20250320 | 171500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20250320 | 171400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20250320 | 171300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20250320 | 171200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20250320 | 171100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20250320 | 171000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20250320 | 170900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 123 | 20250320 | 170800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20250320 | 170700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20250320 | 170600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20250320 | 170500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20250320 | 170400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20250320 | 170300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20250320 | 170200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20250320 | 170100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20250320 | 170000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20250320 | 165900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20250320 | 165800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20250320 | 165700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20250320 | 165600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20250320 | 165500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20250320 | 165400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20250320 | 165300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20250320 | 165200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20250320 | 165100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20250320 | 165000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20250320 | 164900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20250320 | 164800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20250320 | 164700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20250320 | 164600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20250320 | 164500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20250320 | 164400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20250320 | 164300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20250320 | 164200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20250320 | 164100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20250320 | 164000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20250320 | 163900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 153 | 20250320 | 163800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20250320 | 163700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20250320 | 163600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20250320 | 163500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20250320 | 163400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20250320 | 163300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20250320 | 163200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20250320 | 163100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20250320 | 163000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20250320 | 162900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20250320 | 162800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20250320 | 162700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20250320 | 162600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20250320 | 162500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20250320 | 162400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20250320 | 162300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20250320 | 162200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20250320 | 162100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20250320 | 162000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20250320 | 161900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20250320 | 161800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20250320 | 161700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20250320 | 161600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20250320 | 161500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20250320 | 161400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20250320 | 161300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20250320 | 161200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20250320 | 161100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20250320 | 161000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20250320 | 160900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 183 | 20250320 | 160800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20250320 | 160700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20250320 | 160600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20250320 | 160500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20250320 | 160400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20250320 | 160300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20250320 | 160200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20250320 | 160100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20250320 | 160000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20250320 | 155900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20250320 | 155800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20250320 | 155700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20250320 | 155600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20250320 | 155500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20250320 | 155400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20250320 | 155300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20250320 | 155200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20250320 | 155100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20250320 | 155000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20250320 | 154900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20250320 | 154800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20250320 | 154700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20250320 | 154600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20250320 | 154500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20250320 | 154400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20250320 | 154300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20250320 | 154200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20250320 | 154100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20250320 | 154000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20250320 | 153900 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 213 | 20250320 | 153800 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20250320 | 153700 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20250320 | 153600 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20250320 | 153500 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20250320 | 153400 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20250320 | 153300 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20250320 | 153200 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20250320 | 153100 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20250320 | 153000 | 14392273000 | 22300 | 22300 | 22300 | 22300 | 23048 |
| 222 | 20250320 | 152900 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20250320 | 152800 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20250320 | 152700 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20250320 | 152600 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20250320 | 152500 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20250320 | 152400 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20250320 | 152300 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20250320 | 152200 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20250320 | 152100 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20250320 | 152000 | 13878302600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20250320 | 151900 | 13878302600 | 22450 | 22450 | 22500 | 22450 | 1953 |
| 233 | 20250320 | 151800 | 13834439500 | 22500 | 22450 | 22550 | 22400 | 4453 |
| 234 | 20250320 | 151700 | 13734386900 | 22400 | 22450 | 22450 | 22400 | 648 |
| 235 | 20250320 | 151600 | 13719856100 | 22400 | 22400 | 22450 | 22400 | 1143 |
| 236 | 20250320 | 151500 | 13694222825 | 22400 | 22400 | 22450 | 22400 | 2348 |
| 237 | 20250320 | 151400 | 13641545800 | 22425 | 22450 | 22475 | 22425 | 773 |
| 238 | 20250320 | 151300 | 13624192250 | 22450 | 22450 | 22500 | 22450 | 1272 |
| 239 | 20250320 | 151200 | 13595631375 | 22450 | 22450 | 22500 | 22450 | 713 |
| 240 | 20250320 | 151100 | 13579623875 | 22500 | 22400 | 22550 | 22400 | 1980 |
| 241 | 20250320 | 151000 | 13535132050 | 22450 | 22350 | 22450 | 22350 | 1927 |
| 242 | 20250320 | 150900 | 13491945800 | 22350 | 22400 | 22500 | 22300 | 9028 |
| 243 | 20250320 | 150800 | 13289804475 | 22400 | 22400 | 22450 | 22400 | 1844 |
| 244 | 20250320 | 150700 | 13248480225 | 22425 | 22425 | 22450 | 22400 | 3214 |
| 245 | 20250320 | 150600 | 13176420650 | 22450 | 22450 | 22500 | 22400 | 5809 |
| 246 | 20250320 | 150500 | 13046058950 | 22450 | 22450 | 22550 | 22400 | 3159 |
| 247 | 20250320 | 150400 | 12975136325 | 22450 | 22450 | 22500 | 22425 | 1505 |
| 248 | 20250320 | 150300 | 12941346150 | 22450 | 22450 | 22550 | 22450 | 1840 |
| 249 | 20250320 | 150200 | 12899977450 | 22550 | 22450 | 22550 | 22450 | 1330 |
| 250 | 20250320 | 150100 | 12870070525 | 22450 | 22400 | 22550 | 22400 | 1865 |
| 251 | 20250320 | 150000 | 12828149575 | 22400 | 22450 | 22550 | 22400 | 2076 |
| 252 | 20250320 | 145900 | 12781570400 | 22450 | 22450 | 22550 | 22450 | 1243 |
| 253 | 20250320 | 145800 | 12753631375 | 22500 | 22450 | 22550 | 22400 | 2606 |
| 254 | 20250320 | 145700 | 12695162200 | 22400 | 22400 | 22550 | 22350 | 2904 |
| 255 | 20250320 | 145600 | 12630035850 | 22400 | 22450 | 22500 | 22400 | 2350 |
| 256 | 20250320 | 145500 | 12577250675 | 22450 | 22500 | 22550 | 22450 | 1594 |
| 257 | 20250320 | 145400 | 12541418450 | 22500 | 22450 | 22500 | 22400 | 6261 |
| 258 | 20250320 | 145300 | 12401020775 | 22400 | 22450 | 22550 | 22400 | 7114 |
| 259 | 20250320 | 145200 | 12241244525 | 22450 | 22550 | 22650 | 22425 | 11844 |
| 260 | 20250320 | 145100 | 11974878275 | 22550 | 22550 | 22600 | 22550 | 5015 |
| 261 | 20250320 | 145000 | 11861714950 | 22550 | 22650 | 22650 | 22550 | 1915 |
| 262 | 20250320 | 144900 | 11818470575 | 22600 | 22600 | 22650 | 22600 | 2192 |
| 263 | 20250320 | 144800 | 11768901050 | 22600 | 22650 | 22700 | 22600 | 2190 |
| 264 | 20250320 | 144700 | 11719350525 | 22650 | 22650 | 22750 | 22650 | 1841 |
| 265 | 20250320 | 144600 | 11677602925 | 22650 | 22650 | 22700 | 22600 | 2000 |
| 266 | 20250320 | 144500 | 11632318800 | 22650 | 22625 | 22700 | 22600 | 1226 |
| 267 | 20250320 | 144400 | 11604569500 | 22600 | 22600 | 22700 | 22600 | 1967 |
| 268 | 20250320 | 144300 | 11560050850 | 22600 | 22650 | 22650 | 22600 | 2017 |
| 269 | 20250320 | 144200 | 11514418125 | 22650 | 22650 | 22750 | 22650 | 1239 |
| 270 | 20250320 | 144100 | 11486329325 | 22650 | 22700 | 22750 | 22650 | 2433 |
| 271 | 20250320 | 144000 | 11431099225 | 22700 | 22700 | 22750 | 22700 | 1016 |
| 272 | 20250320 | 143900 | 11408027875 | 22750 | 22725 | 22750 | 22650 | 1280 |
| 273 | 20250320 | 143800 | 11378962500 | 22700 | 22700 | 22800 | 22700 | 1957 |
| 274 | 20250320 | 143700 | 11334526650 | 22750 | 22750 | 22800 | 22725 | 1923 |
| 275 | 20250320 | 143600 | 11290767400 | 22750 | 22850 | 22850 | 22750 | 1569 |
| 276 | 20250320 | 143500 | 11255036175 | 22800 | 22825 | 22850 | 22800 | 1831 |
| 277 | 20250320 | 143400 | 11213274125 | 22850 | 22850 | 22850 | 22800 | 2356 |
| 278 | 20250320 | 143300 | 11159488600 | 22800 | 22850 | 22900 | 22800 | 1362 |
| 279 | 20250320 | 143200 | 11128383025 | 22800 | 22900 | 22900 | 22800 | 1186 |
| 280 | 20250320 | 143100 | 11101292325 | 22900 | 22900 | 22950 | 22850 | 835 |
| 281 | 20250320 | 143000 | 11082177100 | 22900 | 22900 | 22950 | 22850 | 1653 |
| 282 | 20250320 | 142900 | 11044333925 | 22850 | 22900 | 23000 | 22850 | 1507 |
| 283 | 20250320 | 142800 | 11009798500 | 22900 | 22850 | 23050 | 22850 | 1610 |
| 284 | 20250320 | 142700 | 10972914525 | 22850 | 22900 | 23100 | 22850 | 1691 |
| 285 | 20250320 | 142600 | 10934118475 | 22900 | 22900 | 22950 | 22850 | 1340 |
| 286 | 20250320 | 142500 | 10903449575 | 22900 | 22900 | 22950 | 22850 | 2729 |
| 287 | 20250320 | 142400 | 10840980950 | 22900 | 22950 | 22950 | 22900 | 1047 |
| 288 | 20250320 | 142300 | 10816987500 | 22900 | 22900 | 23000 | 22900 | 2926 |
| 289 | 20250320 | 142200 | 10749787425 | 22900 | 22825 | 22950 | 22800 | 2125 |
| 290 | 20250320 | 142100 | 10701220775 | 22800 | 22850 | 22900 | 22800 | 552 |
| 291 | 20250320 | 142000 | 10688619700 | 22900 | 22800 | 22900 | 22800 | 2117 |
| 292 | 20250320 | 141900 | 10640258250 | 22800 | 22800 | 22850 | 22750 | 1272 |
| 293 | 20250320 | 141800 | 10611255950 | 22800 | 22750 | 22850 | 22750 | 1693 |
| 294 | 20250320 | 141700 | 10572662275 | 22750 | 22750 | 22800 | 22750 | 1063 |
| 295 | 20250320 | 141600 | 10548456975 | 22750 | 22750 | 22800 | 22700 | 1638 |
| 296 | 20250320 | 141500 | 10511173050 | 22750 | 22700 | 22800 | 22700 | 2408 |
| 297 | 20250320 | 141400 | 10456402000 | 22700 | 22750 | 22800 | 22700 | 2517 |
| 298 | 20250320 | 141300 | 10399147050 | 22750 | 22700 | 22750 | 22700 | 1603 |
| 299 | 20250320 | 141200 | 10362745550 | 22700 | 22600 | 22800 | 22550 | 1941 |
| 300 | 20250320 | 141100 | 10318696500 | 22650 | 22675 | 22700 | 22550 | 1265 |
| 301 | 20250320 | 141000 | 10290034900 | 22675 | 22550 | 22700 | 22500 | 3499 |
| 302 | 20250320 | 140900 | 10210931275 | 22600 | 22500 | 22650 | 22500 | 1819 |
| 303 | 20250320 | 140800 | 10169880775 | 22500 | 22550 | 22600 | 22500 | 1133 |
| 304 | 20250320 | 140700 | 10144351825 | 22550 | 22500 | 22550 | 22500 | 1365 |
| 305 | 20250320 | 140600 | 10113611725 | 22500 | 22550 | 22550 | 22500 | 1343 |
| 306 | 20250320 | 140500 | 10083370425 | 22550 | 22500 | 22550 | 22500 | 1257 |
| 307 | 20250320 | 140400 | 10055048125 | 22500 | 22600 | 22600 | 22500 | 5535 |
| 308 | 20250320 | 140300 | 9930341475 | 22600 | 22550 | 22600 | 22550 | 1369 |
| 309 | 20250320 | 140200 | 9899405125 | 22550 | 22600 | 22650 | 22550 | 788 |
| 310 | 20250320 | 140100 | 9881610075 | 22600 | 22600 | 22700 | 22550 | 1584 |
| 311 | 20250320 | 140000 | 9845760875 | 22650 | 22575 | 22650 | 22550 | 2474 |
| 312 | 20250320 | 135900 | 9789921225 | 22550 | 22600 | 22650 | 22550 | 1165 |
| 313 | 20250320 | 135800 | 9763616125 | 22600 | 22600 | 22650 | 22600 | 768 |
| 314 | 20250320 | 135700 | 9746256525 | 22600 | 22600 | 22650 | 22600 | 990 |
| 315 | 20250320 | 135600 | 9723868925 | 22600 | 22600 | 22650 | 22600 | 1650 |
| 316 | 20250320 | 135500 | 9686536000 | 22600 | 22650 | 22650 | 22600 | 1773 |
| 317 | 20250320 | 135400 | 9646406250 | 22650 | 22650 | 22700 | 22650 | 3344 |
| 318 | 20250320 | 135300 | 9570663250 | 22650 | 22650 | 22700 | 22650 | 957 |
| 319 | 20250320 | 135200 | 9548976200 | 22650 | 22600 | 22700 | 22600 | 2327 |
| 320 | 20250320 | 135100 | 9496326600 | 22600 | 22650 | 22700 | 22600 | 1884 |
| 321 | 20250320 | 135000 | 9453724750 | 22650 | 22650 | 22700 | 22650 | 1332 |
| 322 | 20250320 | 134900 | 9423552275 | 22650 | 22650 | 22700 | 22650 | 1041 |
| 323 | 20250320 | 134800 | 9399967125 | 22650 | 22650 | 22700 | 22650 | 1630 |
| 324 | 20250320 | 134700 | 9363044825 | 22650 | 22650 | 22700 | 22600 | 2091 |
| 325 | 20250320 | 134600 | 9315692825 | 22700 | 22650 | 22700 | 22650 | 4325 |
| 326 | 20250320 | 134500 | 9217650450 | 22650 | 22700 | 22700 | 22650 | 3624 |
| 327 | 20250320 | 134400 | 9135496875 | 22700 | 22700 | 22725 | 22700 | 1222 |
| 328 | 20250320 | 134300 | 9107754950 | 22725 | 22700 | 22725 | 22700 | 1355 |
| 329 | 20250320 | 134200 | 9076996375 | 22700 | 22700 | 22750 | 22700 | 923 |
| 330 | 20250320 | 134100 | 9056039025 | 22700 | 22750 | 22750 | 22700 | 795 |
| 331 | 20250320 | 134000 | 9037992125 | 22750 | 22700 | 22750 | 22700 | 2777 |
| 332 | 20250320 | 133900 | 8974876675 | 22700 | 22750 | 22750 | 22700 | 5294 |
| 333 | 20250320 | 133800 | 8854564775 | 22750 | 22800 | 22850 | 22750 | 1045 |
| 334 | 20250320 | 133700 | 8830767575 | 22800 | 22800 | 22800 | 22750 | 1719 |
| 335 | 20250320 | 133600 | 8791576725 | 22800 | 22800 | 22850 | 22800 | 1027 |
| 336 | 20250320 | 133500 | 8768159125 | 22800 | 22800 | 22850 | 22800 | 1314 |
| 337 | 20250320 | 133400 | 8738199825 | 22800 | 22800 | 22850 | 22800 | 654 |
| 338 | 20250320 | 133300 | 8723287925 | 22800 | 22850 | 22850 | 22800 | 1188 |
| 339 | 20250320 | 133200 | 8696142475 | 22850 | 22800 | 22850 | 22800 | 984 |
| 340 | 20250320 | 133100 | 8673685275 | 22800 | 22850 | 22875 | 22800 | 1120 |
| 341 | 20250320 | 133000 | 8648114700 | 22850 | 22800 | 22850 | 22800 | 966 |
| 342 | 20250320 | 132900 | 8626048150 | 22800 | 22800 | 22850 | 22800 | 647 |
| 343 | 20250320 | 132800 | 8611295525 | 22800 | 22850 | 22850 | 22800 | 753 |
| 344 | 20250320 | 132700 | 8594124650 | 22850 | 22850 | 22900 | 22850 | 1534 |
| 345 | 20250320 | 132600 | 8559069950 | 22850 | 22850 | 22900 | 22850 | 973 |
| 346 | 20250320 | 132500 | 8536801875 | 22850 | 22800 | 22850 | 22800 | 1994 |
| 347 | 20250320 | 132400 | 8491268675 | 22800 | 22850 | 22850 | 22800 | 2726 |
| 348 | 20250320 | 132300 | 8429039925 | 22850 | 22850 | 22900 | 22800 | 1489 |
| 349 | 20250320 | 132200 | 8395016625 | 22900 | 22850 | 22900 | 22850 | 836 |
| 350 | 20250320 | 132100 | 8375905875 | 22850 | 22850 | 22900 | 22850 | 525 |
| 351 | 20250320 | 132000 | 8363908475 | 22850 | 22850 | 22900 | 22850 | 1179 |
| 352 | 20250320 | 131900 | 8336964575 | 22850 | 22850 | 22900 | 22850 | 997 |
| 353 | 20250320 | 131800 | 8314177175 | 22850 | 22900 | 22950 | 22850 | 580 |
| 354 | 20250320 | 131700 | 8300897475 | 22900 | 22850 | 22950 | 22850 | 1354 |
| 355 | 20250320 | 131600 | 8269891925 | 22850 | 22900 | 22900 | 22850 | 2849 |
| 356 | 20250320 | 131500 | 8204671625 | 22900 | 22900 | 22950 | 22900 | 240 |
| 357 | 20250320 | 131400 | 8199175525 | 22900 | 22900 | 22950 | 22900 | 1131 |
| 358 | 20250320 | 131300 | 8173248275 | 22900 | 22900 | 22950 | 22900 | 525 |
| 359 | 20250320 | 131200 | 8161225725 | 22900 | 22950 | 23000 | 22900 | 4571 |
| 360 | 20250320 | 131100 | 8056503925 | 22950 | 22950 | 23000 | 22950 | 1077 |
| 361 | 20250320 | 131000 | 8031781725 | 22950 | 22950 | 22975 | 22950 | 496 |
| 362 | 20250320 | 130900 | 8020398150 | 23000 | 22950 | 23000 | 22950 | 525 |
| 363 | 20250320 | 130800 | 8008348900 | 22950 | 22950 | 23000 | 22950 | 958 |
| 364 | 20250320 | 130700 | 7986354600 | 23000 | 22950 | 23000 | 22950 | 264 |
| 365 | 20250320 | 130600 | 7980295500 | 22950 | 23000 | 23000 | 22950 | 476 |
| 366 | 20250320 | 130500 | 7969356350 | 23000 | 22950 | 23000 | 22950 | 580 |
| 367 | 20250320 | 130400 | 7956021950 | 22950 | 22950 | 23000 | 22950 | 668 |
| 368 | 20250320 | 130300 | 7940691300 | 22950 | 22950 | 22950 | 22950 | 975 |
| 369 | 20250320 | 130200 | 7918315050 | 22950 | 23000 | 23000 | 22950 | 261 |
| 370 | 20250320 | 130100 | 7912325050 | 23000 | 23000 | 23000 | 23000 | 384 |
| 371 | 20250320 | 130000 | 7903493050 | 23000 | 23050 | 23050 | 22950 | 2429 |
| 372 | 20250320 | 125900 | 7847632150 | 23000 | 23000 | 23000 | 23000 | 193 |
| 373 | 20250320 | 125800 | 7843193150 | 23000 | 23050 | 23050 | 23000 | 1337 |
| 374 | 20250320 | 125700 | 7812441200 | 23050 | 23000 | 23050 | 23000 | 13844 |
| 375 | 20250320 | 125600 | 7494019650 | 23000 | 23000 | 23050 | 23000 | 477 |
| 376 | 20250320 | 125500 | 7483040050 | 23000 | 23000 | 23050 | 23000 | 255 |
| 377 | 20250320 | 125400 | 7477172500 | 23000 | 23000 | 23050 | 23000 | 218 |
| 378 | 20250320 | 125300 | 7472154500 | 23000 | 23000 | 23050 | 23000 | 531 |
| 379 | 20250320 | 125200 | 7459921500 | 23000 | 23050 | 23100 | 23000 | 354 |
| 380 | 20250320 | 125100 | 7451763000 | 23050 | 23050 | 23050 | 23000 | 2321 |
| 381 | 20250320 | 125000 | 7398364100 | 23050 | 23050 | 23100 | 23050 | 497 |
| 382 | 20250320 | 124900 | 7386908150 | 23050 | 23050 | 23100 | 23050 | 191 |
| 383 | 20250320 | 124800 | 7382505550 | 23050 | 23050 | 23050 | 23000 | 443 |
| 384 | 20250320 | 124700 | 7372299050 | 23050 | 23050 | 23100 | 23050 | 2100 |
| 385 | 20250320 | 124600 | 7323893975 | 23050 | 23050 | 23075 | 23050 | 376 |
| 386 | 20250320 | 124500 | 7315227150 | 23050 | 23050 | 23100 | 23050 | 3056 |
| 387 | 20250320 | 124400 | 7244780000 | 23050 | 23100 | 23100 | 23050 | 3088 |
| 388 | 20250320 | 124300 | 7173569600 | 23100 | 23100 | 23100 | 23100 | 299 |
| 389 | 20250320 | 124200 | 7166662700 | 23100 | 23100 | 23100 | 23100 | 289 |
| 390 | 20250320 | 124100 | 7159986800 | 23100 | 23100 | 23150 | 23100 | 602 |
| 391 | 20250320 | 124000 | 7146080500 | 23100 | 23125 | 23150 | 23100 | 143 |
| 392 | 20250320 | 123900 | 7142775625 | 23125 | 23125 | 23150 | 23100 | 366 |
| 393 | 20250320 | 123800 | 7134306725 | 23100 | 23100 | 23150 | 23100 | 196 |
| 394 | 20250320 | 123700 | 7129774475 | 23100 | 23150 | 23150 | 23100 | 344 |
| 395 | 20250320 | 123600 | 7121820700 | 23150 | 23075 | 23150 | 23075 | 179 |
| 396 | 20250320 | 123500 | 7117687225 | 23075 | 23050 | 23100 | 23050 | 1455 |
| 397 | 20250320 | 123400 | 7084082325 | 23050 | 23050 | 23100 | 23050 | 530 |
| 398 | 20250320 | 123300 | 7071865775 | 23050 | 23050 | 23100 | 23050 | 612 |
| 399 | 20250320 | 123200 | 7057756125 | 23050 | 23050 | 23100 | 23050 | 1286 |
| 400 | 20250320 | 123100 | 7028113225 | 23050 | 23050 | 23100 | 23050 | 434 |
| 401 | 20250320 | 123000 | 7018106825 | 23050 | 23050 | 23100 | 23050 | 64 |
| 402 | 20250320 | 122900 | 7016631225 | 23100 | 23050 | 23100 | 23050 | 309 |
| 403 | 20250320 | 122800 | 7009507975 | 23050 | 23100 | 23150 | 23050 | 678 |
| 404 | 20250320 | 122700 | 6993849075 | 23100 | 23100 | 23100 | 23050 | 250 |
| 405 | 20250320 | 122600 | 6988074575 | 23100 | 23100 | 23150 | 23100 | 116 |
| 406 | 20250320 | 122500 | 6985394825 | 23100 | 23100 | 23150 | 23100 | 526 |
| 407 | 20250320 | 122400 | 6973244175 | 23150 | 23100 | 23150 | 23100 | 242 |
| 408 | 20250320 | 122300 | 6967653725 | 23100 | 23100 | 23150 | 23100 | 171 |
| 409 | 20250320 | 122200 | 6963703575 | 23100 | 23100 | 23150 | 23100 | 381 |
| 410 | 20250320 | 122100 | 6954902225 | 23100 | 23100 | 23100 | 23050 | 207 |
| 411 | 20250320 | 122000 | 6950122825 | 23100 | 23100 | 23100 | 23050 | 161 |
| 412 | 20250320 | 121900 | 6946404875 | 23100 | 23100 | 23100 | 23100 | 258 |
| 413 | 20250320 | 121800 | 6940445075 | 23100 | 23100 | 23100 | 23100 | 466 |
| 414 | 20250320 | 121700 | 6929680475 | 23100 | 23100 | 23100 | 23100 | 94 |
| 415 | 20250320 | 121600 | 6927509075 | 23100 | 23100 | 23100 | 23100 | 216 |
| 416 | 20250320 | 121500 | 6922519475 | 23100 | 23050 | 23100 | 23050 | 432 |
| 417 | 20250320 | 121400 | 6912540375 | 23050 | 23100 | 23100 | 23050 | 348 |
| 418 | 20250320 | 121300 | 6904501675 | 23100 | 23100 | 23100 | 23050 | 828 |
| 419 | 20250320 | 121200 | 6885412025 | 23100 | 23050 | 23100 | 23050 | 408 |
| 420 | 20250320 | 121100 | 6876006275 | 23050 | 23050 | 23100 | 23050 | 229 |
| 421 | 20250320 | 121000 | 6870724075 | 23100 | 23100 | 23100 | 23050 | 321 |
| 422 | 20250320 | 120900 | 6863318675 | 23100 | 23100 | 23100 | 23100 | 331 |
| 423 | 20250320 | 120800 | 6855672575 | 23100 | 23050 | 23100 | 23050 | 278 |
| 424 | 20250320 | 120700 | 6849254475 | 23050 | 23050 | 23100 | 23050 | 267 |
| 425 | 20250320 | 120600 | 6843098875 | 23050 | 23100 | 23100 | 23050 | 338 |
| 426 | 20250320 | 120500 | 6835304875 | 23100 | 23100 | 23150 | 23100 | 87 |
| 427 | 20250320 | 120400 | 6833294875 | 23100 | 23100 | 23150 | 23050 | 509 |
| 428 | 20250320 | 120300 | 6821535925 | 23100 | 23100 | 23100 | 23100 | 1222 |
| 429 | 20250320 | 120200 | 6793307725 | 23100 | 23100 | 23100 | 23100 | 718 |
| 430 | 20250320 | 120100 | 6776721925 | 23100 | 23100 | 23150 | 23100 | 546 |
| 431 | 20250320 | 120000 | 6764109275 | 23100 | 23100 | 23100 | 23100 | 286 |
| 432 | 20250320 | 115900 | 6757502675 | 23100 | 23100 | 23100 | 23100 | 685 |
| 433 | 20250320 | 115800 | 6741679175 | 23100 | 23100 | 23150 | 23100 | 268 |
| 434 | 20250320 | 115700 | 6735486125 | 23100 | 23100 | 23150 | 23100 | 945 |
| 435 | 20250320 | 115600 | 6713628375 | 23100 | 23150 | 23200 | 23100 | 1761 |
| 436 | 20250320 | 115500 | 6672876375 | 23100 | 23100 | 23150 | 23100 | 522 |
| 437 | 20250320 | 115400 | 6660802925 | 23100 | 23100 | 23100 | 23100 | 1915 |
| 438 | 20250320 | 115300 | 6616566425 | 23100 | 23150 | 23150 | 23100 | 739 |
| 439 | 20250320 | 115200 | 6599476275 | 23150 | 23150 | 23150 | 23150 | 216 |
| 440 | 20250320 | 115100 | 6594475875 | 23150 | 23150 | 23150 | 23150 | 301 |
| 441 | 20250320 | 115000 | 6587507725 | 23150 | 23150 | 23150 | 23150 | 738 |
| 442 | 20250320 | 114900 | 6570423025 | 23150 | 23150 | 23200 | 23150 | 438 |
| 443 | 20250320 | 114800 | 6560282725 | 23150 | 23150 | 23200 | 23150 | 424 |
| 444 | 20250320 | 114700 | 6550465075 | 23150 | 23150 | 23200 | 23150 | 430 |
| 445 | 20250320 | 114600 | 6540508825 | 23150 | 23200 | 23200 | 23150 | 378 |
| 446 | 20250320 | 114500 | 6531757525 | 23150 | 23200 | 23200 | 23150 | 534 |
| 447 | 20250320 | 114400 | 6519395075 | 23150 | 23150 | 23150 | 23150 | 290 |
| 448 | 20250320 | 114300 | 6512681575 | 23200 | 23150 | 23200 | 23150 | 506 |
| 449 | 20250320 | 114200 | 6500967125 | 23150 | 23150 | 23200 | 23150 | 209 |
| 450 | 20250320 | 114100 | 6496126875 | 23150 | 23150 | 23250 | 23150 | 296 |
| 451 | 20250320 | 114000 | 6489273125 | 23200 | 23200 | 23200 | 23200 | 425 |
| 452 | 20250320 | 113900 | 6479413125 | 23200 | 23200 | 23250 | 23200 | 693 |
| 453 | 20250320 | 113800 | 6463334975 | 23200 | 23150 | 23250 | 23150 | 458 |
| 454 | 20250320 | 113700 | 6452711375 | 23150 | 23150 | 23200 | 23150 | 772 |
| 455 | 20250320 | 113600 | 6434838075 | 23150 | 23150 | 23200 | 23150 | 340 |
| 456 | 20250320 | 113500 | 6426965675 | 23150 | 23150 | 23200 | 23150 | 807 |
| 457 | 20250320 | 113400 | 6408267475 | 23150 | 23150 | 23200 | 23150 | 534 |
| 458 | 20250320 | 113300 | 6395904725 | 23150 | 23150 | 23200 | 23150 | 531 |
| 459 | 20250320 | 113200 | 6383611175 | 23150 | 23150 | 23150 | 23150 | 234 |
| 460 | 20250320 | 113100 | 6378194075 | 23150 | 23150 | 23200 | 23150 | 1087 |
| 461 | 20250320 | 113000 | 6353025125 | 23150 | 23200 | 23250 | 23150 | 479 |
| 462 | 20250320 | 112900 | 6341926225 | 23200 | 23150 | 23200 | 23150 | 181 |
| 463 | 20250320 | 112800 | 6337731475 | 23150 | 23150 | 23200 | 23150 | 805 |
| 464 | 20250320 | 112700 | 6319090225 | 23150 | 23200 | 23200 | 23150 | 623 |
| 465 | 20250320 | 112600 | 6304644125 | 23200 | 23200 | 23250 | 23200 | 1877 |
| 466 | 20250320 | 112500 | 6261096325 | 23200 | 23250 | 23250 | 23200 | 526 |
| 467 | 20250320 | 112400 | 6248892575 | 23200 | 23200 | 23250 | 23200 | 616 |
| 468 | 20250320 | 112300 | 6234601125 | 23200 | 23200 | 23200 | 23150 | 291 |
| 469 | 20250320 | 112200 | 6227851325 | 23200 | 23250 | 23250 | 23150 | 1453 |
| 470 | 20250320 | 112100 | 6194141825 | 23200 | 23200 | 23200 | 23200 | 698 |
| 471 | 20250320 | 112000 | 6177948225 | 23250 | 23200 | 23250 | 23200 | 212 |
| 472 | 20250320 | 111900 | 6173029175 | 23200 | 23250 | 23250 | 23200 | 462 |
| 473 | 20250320 | 111800 | 6162307425 | 23200 | 23200 | 23250 | 23200 | 1281 |
| 474 | 20250320 | 111700 | 6132584675 | 23200 | 23200 | 23200 | 23200 | 328 |
| 475 | 20250320 | 111600 | 6124975075 | 23200 | 23250 | 23250 | 23200 | 345 |
| 476 | 20250320 | 111500 | 6116965525 | 23250 | 23250 | 23250 | 23250 | 437 |
| 477 | 20250320 | 111400 | 6106805275 | 23250 | 23250 | 23250 | 23250 | 1311 |
| 478 | 20250320 | 111300 | 6076324525 | 23250 | 23250 | 23300 | 23250 | 423 |
| 479 | 20250320 | 111200 | 6066482925 | 23250 | 23250 | 23350 | 23250 | 972 |
| 480 | 20250320 | 111100 | 6043852375 | 23250 | 23250 | 23250 | 23250 | 278 |
| 481 | 20250320 | 111000 | 6037388875 | 23250 | 23250 | 23300 | 23250 | 428 |
| 482 | 20250320 | 110900 | 6027432875 | 23250 | 23300 | 23350 | 23250 | 1109 |
| 483 | 20250320 | 110800 | 6001570425 | 23300 | 23300 | 23350 | 23300 | 427 |
| 484 | 20250320 | 110700 | 5991620475 | 23300 | 23300 | 23350 | 23250 | 137 |
| 485 | 20250320 | 110600 | 5988428325 | 23300 | 23300 | 23350 | 23250 | 306 |
| 486 | 20250320 | 110500 | 5981305175 | 23300 | 23250 | 23325 | 23250 | 399 |
| 487 | 20250320 | 110400 | 5972010250 | 23250 | 23250 | 23300 | 23250 | 262 |
| 488 | 20250320 | 110300 | 5965914150 | 23250 | 23250 | 23300 | 23250 | 307 |
| 489 | 20250320 | 110200 | 5958773450 | 23250 | 23250 | 23300 | 23250 | 602 |
| 490 | 20250320 | 110100 | 5944768150 | 23250 | 23250 | 23300 | 23250 | 762 |
| 491 | 20250320 | 110000 | 5927037300 | 23250 | 23250 | 23250 | 23250 | 534 |
| 492 | 20250320 | 105900 | 5914621800 | 23250 | 23250 | 23300 | 23250 | 887 |
| 493 | 20250320 | 105800 | 5893974000 | 23250 | 23300 | 23300 | 23250 | 397 |
| 494 | 20250320 | 105700 | 5884732350 | 23300 | 23200 | 23300 | 23200 | 1122 |
| 495 | 20250320 | 105600 | 5858632525 | 23200 | 23200 | 23225 | 23200 | 639 |
| 496 | 20250320 | 105500 | 5843807475 | 23200 | 23200 | 23250 | 23200 | 654 |
| 497 | 20250320 | 105400 | 5828633175 | 23200 | 23200 | 23250 | 23200 | 177 |
| 498 | 20250320 | 105300 | 5824524775 | 23200 | 23200 | 23200 | 23150 | 829 |
| 499 | 20250320 | 105200 | 5805294475 | 23200 | 23200 | 23250 | 23200 | 260 |
| 500 | 20250320 | 105100 | 5799262400 | 23200 | 23200 | 23250 | 23200 | 153 |
| 501 | 20250320 | 105000 | 5795712450 | 23200 | 23250 | 23250 | 23200 | 409 |
| 502 | 20250320 | 104900 | 5786223150 | 23200 | 23300 | 23300 | 23200 | 1350 |
| 503 | 20250320 | 104800 | 5754879550 | 23250 | 23250 | 23300 | 23250 | 1916 |
| 504 | 20250320 | 104700 | 5710322550 | 23250 | 23300 | 23350 | 23250 | 587 |
| 505 | 20250320 | 104600 | 5696651050 | 23300 | 23250 | 23300 | 23200 | 510 |
| 506 | 20250320 | 104500 | 5684775950 | 23200 | 23200 | 23300 | 23200 | 559 |
| 507 | 20250320 | 104400 | 5671776600 | 23200 | 23200 | 23300 | 23200 | 322 |
| 508 | 20250320 | 104300 | 5664302725 | 23200 | 23200 | 23300 | 23200 | 462 |
| 509 | 20250320 | 104200 | 5653575925 | 23200 | 23200 | 23200 | 23200 | 205 |
| 510 | 20250320 | 104100 | 5648819925 | 23200 | 23200 | 23200 | 23200 | 520 |
| 511 | 20250320 | 104000 | 5636755925 | 23200 | 23200 | 23250 | 23200 | 335 |
| 512 | 20250320 | 103900 | 5628981775 | 23200 | 23250 | 23250 | 23200 | 352 |
| 513 | 20250320 | 103800 | 5620811825 | 23250 | 23250 | 23250 | 23250 | 681 |
| 514 | 20250320 | 103700 | 5604978575 | 23250 | 23200 | 23250 | 23200 | 1237 |
| 515 | 20250320 | 103600 | 5576249825 | 23200 | 23200 | 23200 | 23200 | 416 |
| 516 | 20250320 | 103500 | 5566598625 | 23200 | 23250 | 23250 | 23200 | 1964 |
| 517 | 20250320 | 103400 | 5521023125 | 23250 | 23300 | 23300 | 23200 | 3086 |
| 518 | 20250320 | 103300 | 5449252825 | 23350 | 23300 | 23350 | 23300 | 258 |
| 519 | 20250320 | 103200 | 5443238125 | 23300 | 23300 | 23325 | 23300 | 1151 |
| 520 | 20250320 | 103100 | 5416418950 | 23350 | 23300 | 23350 | 23300 | 1115 |
| 521 | 20250320 | 103000 | 5390437550 | 23300 | 23300 | 23400 | 23300 | 625 |
| 522 | 20250320 | 102900 | 5375861450 | 23350 | 23350 | 23400 | 23350 | 1343 |
| 523 | 20250320 | 102800 | 5344498800 | 23350 | 23400 | 23450 | 23350 | 1589 |
| 524 | 20250320 | 102700 | 5307317650 | 23400 | 23400 | 23450 | 23400 | 421 |
| 525 | 20250320 | 102600 | 5297463300 | 23400 | 23450 | 23450 | 23400 | 1118 |
| 526 | 20250320 | 102500 | 5271291075 | 23400 | 23400 | 23450 | 23400 | 593 |
| 527 | 20250320 | 102400 | 5257409375 | 23400 | 23350 | 23400 | 23350 | 454 |
| 528 | 20250320 | 102300 | 5246804275 | 23350 | 23400 | 23450 | 23350 | 273 |
| 529 | 20250320 | 102200 | 5240419550 | 23400 | 23400 | 23500 | 23400 | 346 |
| 530 | 20250320 | 102100 | 5232313950 | 23400 | 23350 | 23500 | 23350 | 611 |
| 531 | 20250320 | 102000 | 5218002950 | 23350 | 23400 | 23450 | 23350 | 349 |
| 532 | 20250320 | 101900 | 5209835350 | 23400 | 23400 | 23500 | 23350 | 666 |
| 533 | 20250320 | 101800 | 5194243200 | 23400 | 23525 | 23550 | 23400 | 1926 |
| 534 | 20250320 | 101700 | 5148934750 | 23500 | 23500 | 23600 | 23500 | 1573 |
| 535 | 20250320 | 101600 | 5111926250 | 23500 | 23550 | 23600 | 23500 | 1926 |
| 536 | 20250320 | 101500 | 5066620750 | 23550 | 23550 | 23600 | 23500 | 2323 |
| 537 | 20250320 | 101400 | 5011841350 | 23550 | 23450 | 23650 | 23450 | 1785 |
| 538 | 20250320 | 101300 | 4969761300 | 23650 | 23400 | 23650 | 23350 | 4767 |
| 539 | 20250320 | 101200 | 4857538500 | 23500 | 23300 | 23500 | 23300 | 838 |
| 540 | 20250320 | 101100 | 4837930950 | 23350 | 23300 | 23400 | 23300 | 398 |
| 541 | 20250320 | 101000 | 4828648450 | 23300 | 23300 | 23400 | 23250 | 546 |
| 542 | 20250320 | 100900 | 4815934375 | 23300 | 23350 | 23400 | 23300 | 855 |
| 543 | 20250320 | 100800 | 4795989875 | 23300 | 23300 | 23400 | 23250 | 459 |
| 544 | 20250320 | 100700 | 4785284175 | 23250 | 23150 | 23500 | 23150 | 3420 |
| 545 | 20250320 | 100600 | 4705492375 | 23200 | 23200 | 23300 | 23150 | 1722 |
| 546 | 20250320 | 100500 | 4665541075 | 23300 | 23100 | 23300 | 23100 | 4632 |
| 547 | 20250320 | 100400 | 4558205375 | 23150 | 23100 | 23150 | 23100 | 766 |
| 548 | 20250320 | 100300 | 4540495575 | 23150 | 23150 | 23150 | 23100 | 734 |
| 549 | 20250320 | 100200 | 4523514625 | 23100 | 23100 | 23150 | 23100 | 1015 |
| 550 | 20250320 | 100100 | 4500040425 | 23100 | 23050 | 23100 | 23050 | 1322 |
| 551 | 20250320 | 100000 | 4469528725 | 23050 | 23050 | 23100 | 23050 | 1371 |
| 552 | 20250320 | 095900 | 4437892975 | 23050 | 23050 | 23100 | 23050 | 562 |
| 553 | 20250320 | 095800 | 4424935775 | 23050 | 23000 | 23050 | 23000 | 1610 |
| 554 | 20250320 | 095700 | 4387836475 | 23000 | 23050 | 23100 | 23000 | 1735 |
| 555 | 20250320 | 095600 | 4347856575 | 23075 | 23050 | 23100 | 23000 | 1034 |
| 556 | 20250320 | 095500 | 4324023975 | 23000 | 23050 | 23100 | 23000 | 7143 |
| 557 | 20250320 | 095400 | 4159393575 | 23050 | 23100 | 23150 | 23050 | 3412 |
| 558 | 20250320 | 095300 | 4080595975 | 23100 | 23100 | 23150 | 23100 | 2100 |
| 559 | 20250320 | 095200 | 4032070925 | 23100 | 23150 | 23150 | 23100 | 868 |
| 560 | 20250320 | 095100 | 4011995325 | 23100 | 23250 | 23250 | 23100 | 2181 |
| 561 | 20250320 | 095000 | 3961538850 | 23250 | 23200 | 23250 | 23150 | 2779 |
| 562 | 20250320 | 094900 | 3897068800 | 23150 | 23150 | 23150 | 23100 | 852 |
| 563 | 20250320 | 094800 | 3877372300 | 23050 | 23100 | 23150 | 23050 | 1517 |
| 564 | 20250320 | 094700 | 3842346100 | 23050 | 23050 | 23100 | 23050 | 7177 |
| 565 | 20250320 | 094600 | 3676864700 | 23050 | 23225 | 23225 | 23050 | 8993 |
| 566 | 20250320 | 094500 | 3468812675 | 23225 | 23250 | 23250 | 23200 | 4819 |
| 567 | 20250320 | 094400 | 3356894025 | 23250 | 23300 | 23350 | 23250 | 5542 |
| 568 | 20250320 | 094300 | 3227925850 | 23300 | 23400 | 23450 | 23300 | 9499 |
| 569 | 20250320 | 094200 | 3006230750 | 23450 | 23400 | 23450 | 23350 | 1626 |
| 570 | 20250320 | 094100 | 2968198050 | 23400 | 23350 | 23400 | 23350 | 1126 |
| 571 | 20250320 | 094000 | 2941896000 | 23350 | 23350 | 23400 | 23350 | 1240 |
| 572 | 20250320 | 093900 | 2912910450 | 23400 | 23350 | 23400 | 23350 | 1895 |
| 573 | 20250320 | 093800 | 2868594525 | 23350 | 23500 | 23500 | 23350 | 4673 |
| 574 | 20250320 | 093700 | 2759250075 | 23450 | 23500 | 23550 | 23400 | 2496 |
| 575 | 20250320 | 093600 | 2700693875 | 23500 | 23550 | 23550 | 23500 | 9111 |
| 576 | 20250320 | 093500 | 2486576800 | 23550 | 23650 | 23650 | 23500 | 3519 |
| 577 | 20250320 | 093400 | 2403655950 | 23650 | 23525 | 23650 | 23525 | 2408 |
| 578 | 20250320 | 093300 | 2346863075 | 23525 | 23500 | 23575 | 23500 | 1883 |
| 579 | 20250320 | 093200 | 2302551500 | 23500 | 23450 | 23550 | 23450 | 1659 |
| 580 | 20250320 | 093100 | 2263552875 | 23450 | 23475 | 23500 | 23400 | 3197 |
| 581 | 20250320 | 093000 | 2188597875 | 23475 | 23425 | 23500 | 23400 | 1720 |
| 582 | 20250320 | 092900 | 2148273300 | 23400 | 23450 | 23475 | 23400 | 3882 |
| 583 | 20250320 | 092800 | 2057343325 | 23450 | 23550 | 23550 | 23450 | 4139 |
| 584 | 20250320 | 092700 | 1960125375 | 23500 | 23550 | 23650 | 23500 | 6997 |
| 585 | 20250320 | 092600 | 1795308325 | 23550 | 23650 | 23700 | 23550 | 4405 |
| 586 | 20250320 | 092500 | 1691252725 | 23700 | 23700 | 23700 | 23600 | 821 |
| 587 | 20250320 | 092400 | 1671831125 | 23650 | 23650 | 23700 | 23600 | 1375 |
| 588 | 20250320 | 092300 | 1639318675 | 23650 | 23750 | 23800 | 23600 | 7262 |
| 589 | 20250320 | 092200 | 1467223125 | 23750 | 23750 | 23800 | 23750 | 2483 |
| 590 | 20250320 | 092100 | 1408239225 | 23800 | 23950 | 23950 | 23750 | 5085 |
| 591 | 20250320 | 092000 | 1287117025 | 23900 | 23900 | 24000 | 23900 | 3251 |
| 592 | 20250320 | 091900 | 1209343475 | 23950 | 23900 | 23950 | 23900 | 400 |
| 593 | 20250320 | 091800 | 1199776975 | 23900 | 24000 | 24000 | 23900 | 5302 |
| 594 | 20250320 | 091700 | 1072899025 | 24000 | 24050 | 24100 | 24000 | 5202 |
| 595 | 20250320 | 091600 | 948036725 | 24025 | 24050 | 24100 | 24025 | 1133 |
| 596 | 20250320 | 091500 | 920785475 | 24050 | 24100 | 24100 | 24050 | 1999 |
| 597 | 20250320 | 091400 | 872707975 | 24100 | 24100 | 24150 | 24050 | 1912 |
| 598 | 20250320 | 091300 | 826639025 | 24100 | 24200 | 24200 | 24100 | 2575 |
| 599 | 20250320 | 091200 | 764421725 | 24200 | 24200 | 24225 | 24175 | 1954 |
| 600 | 20250320 | 091100 | 717136375 | 24200 | 24250 | 24275 | 24200 | 1674 |
| 601 | 20250320 | 091000 | 676546350 | 24250 | 24350 | 24350 | 24250 | 8244 |
| 602 | 20250320 | 090900 | 476163950 | 24350 | 24400 | 24400 | 24350 | 654 |
| 603 | 20250320 | 090800 | 460234200 | 24400 | 24350 | 24400 | 24300 | 2168 |
| 604 | 20250320 | 090700 | 407497100 | 24350 | 24350 | 24400 | 24300 | 449 |
| 605 | 20250320 | 090600 | 396565450 | 24350 | 24400 | 24400 | 24300 | 1314 |
| 606 | 20250320 | 090500 | 364606000 | 24350 | 24400 | 24450 | 24300 | 1309 |
| 607 | 20250320 | 090400 | 332733300 | 24500 | 24350 | 24500 | 24350 | 997 |
| 608 | 20250320 | 090300 | 308420250 | 24350 | 24600 | 24600 | 24350 | 3286 |
| 609 | 20250320 | 090200 | 227957200 | 24600 | 24650 | 24650 | 24500 | 346 |
| 610 | 20250320 | 090100 | 219459500 | 24700 | 24700 | 24700 | 24500 | 3763 |
| 611 | 20250320 | 090000 | 126989900 | 24700 | 24700 | 24800 | 24600 | 5148 |