33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 191600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 3 | 20250312 | 191500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20250312 | 191400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20250312 | 191300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20250312 | 191200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20250312 | 191100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20250312 | 191000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20250312 | 190900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20250312 | 190800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20250312 | 190700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20250312 | 190600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20250312 | 190500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20250312 | 190400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20250312 | 190300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20250312 | 190200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20250312 | 190100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20250312 | 190000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20250312 | 185900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20250312 | 185800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20250312 | 185700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20250312 | 185600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20250312 | 185500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20250312 | 185400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20250312 | 185300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20250312 | 185200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20250312 | 185100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20250312 | 185000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20250312 | 184900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20250312 | 184800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20250312 | 184700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20250312 | 184600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 33 | 20250312 | 184500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20250312 | 184400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20250312 | 184300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20250312 | 184200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20250312 | 184100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20250312 | 184000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20250312 | 183900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20250312 | 183800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20250312 | 183700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20250312 | 183600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20250312 | 183500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20250312 | 183400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20250312 | 183300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20250312 | 183200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20250312 | 183100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20250312 | 183000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20250312 | 182900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20250312 | 182800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20250312 | 182700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20250312 | 182600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20250312 | 182500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20250312 | 182400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20250312 | 182300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20250312 | 182200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20250312 | 182100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20250312 | 182000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20250312 | 181900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20250312 | 181800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20250312 | 181700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20250312 | 181600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 63 | 20250312 | 181500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20250312 | 181400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20250312 | 181300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20250312 | 181200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20250312 | 181100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20250312 | 181000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20250312 | 180900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20250312 | 180800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20250312 | 180700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20250312 | 180600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20250312 | 180500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20250312 | 180400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20250312 | 180300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20250312 | 180200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20250312 | 180100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20250312 | 180000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20250312 | 175900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20250312 | 175800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20250312 | 175700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20250312 | 175600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20250312 | 175500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20250312 | 175400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20250312 | 175300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20250312 | 175200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20250312 | 175100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20250312 | 175000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20250312 | 174900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20250312 | 174800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20250312 | 174700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20250312 | 174600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 93 | 20250312 | 174500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20250312 | 174400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20250312 | 174300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20250312 | 174200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20250312 | 174100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20250312 | 174000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20250312 | 173900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20250312 | 173800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20250312 | 173700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20250312 | 173600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20250312 | 173500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20250312 | 173400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20250312 | 173300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20250312 | 173200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20250312 | 173100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20250312 | 173000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20250312 | 172900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20250312 | 172800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20250312 | 172700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20250312 | 172600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20250312 | 172500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20250312 | 172400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20250312 | 172300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20250312 | 172200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20250312 | 172100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20250312 | 172000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20250312 | 171900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20250312 | 171800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20250312 | 171700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20250312 | 171600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 123 | 20250312 | 171500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20250312 | 171400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20250312 | 171300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20250312 | 171200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20250312 | 171100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20250312 | 171000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20250312 | 170900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20250312 | 170800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20250312 | 170700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20250312 | 170600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20250312 | 170500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20250312 | 170400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20250312 | 170300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20250312 | 170200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20250312 | 170100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20250312 | 170000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20250312 | 165900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20250312 | 165800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20250312 | 165700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20250312 | 165600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20250312 | 165500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20250312 | 165400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20250312 | 165300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20250312 | 165200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20250312 | 165100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20250312 | 165000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20250312 | 164900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20250312 | 164800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20250312 | 164700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20250312 | 164600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 153 | 20250312 | 164500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20250312 | 164400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20250312 | 164300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20250312 | 164200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20250312 | 164100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20250312 | 164000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20250312 | 163900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20250312 | 163800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20250312 | 163700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20250312 | 163600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20250312 | 163500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20250312 | 163400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20250312 | 163300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20250312 | 163200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20250312 | 163100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20250312 | 163000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20250312 | 162900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20250312 | 162800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20250312 | 162700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20250312 | 162600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20250312 | 162500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20250312 | 162400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20250312 | 162300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20250312 | 162200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20250312 | 162100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20250312 | 162000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20250312 | 161900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20250312 | 161800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20250312 | 161700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20250312 | 161600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 183 | 20250312 | 161500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20250312 | 161400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20250312 | 161300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20250312 | 161200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20250312 | 161100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20250312 | 161000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20250312 | 160900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20250312 | 160800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20250312 | 160700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20250312 | 160600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20250312 | 160500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20250312 | 160400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20250312 | 160300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20250312 | 160200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20250312 | 160100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20250312 | 160000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20250312 | 155900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20250312 | 155800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20250312 | 155700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20250312 | 155600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20250312 | 155500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20250312 | 155400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20250312 | 155300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20250312 | 155200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20250312 | 155100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20250312 | 155000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20250312 | 154900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20250312 | 154800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20250312 | 154700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20250312 | 154600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 213 | 20250312 | 154500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20250312 | 154400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20250312 | 154300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20250312 | 154200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20250312 | 154100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20250312 | 154000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20250312 | 153900 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20250312 | 153800 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20250312 | 153700 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20250312 | 153600 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20250312 | 153500 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20250312 | 153400 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20250312 | 153300 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20250312 | 153200 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20250312 | 153100 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20250312 | 153000 | 11656986375 | 40300 | 40300 | 40300 | 40300 | 8995 |
| 229 | 20250312 | 152900 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 230 | 20250312 | 152800 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 231 | 20250312 | 152700 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 232 | 20250312 | 152600 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 233 | 20250312 | 152500 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 234 | 20250312 | 152400 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 235 | 20250312 | 152300 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 236 | 20250312 | 152200 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 237 | 20250312 | 152100 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 238 | 20250312 | 152000 | 11294487875 | 40350 | 40350 | 40350 | 40350 | 0 |
| 239 | 20250312 | 151900 | 11294487875 | 40350 | 40400 | 40400 | 40350 | 727 |
| 240 | 20250312 | 151800 | 11265147575 | 40350 | 40450 | 40450 | 40350 | 461 |
| 241 | 20250312 | 151700 | 11246530150 | 40425 | 40350 | 40450 | 40300 | 2623 |
| 242 | 20250312 | 151600 | 11140586925 | 40300 | 40400 | 40400 | 40300 | 1756 |
| 243 | 20250312 | 151500 | 11069709975 | 40450 | 40500 | 40500 | 40400 | 2047 |
| 244 | 20250312 | 151400 | 10986930225 | 40500 | 40550 | 40600 | 40450 | 2387 |
| 245 | 20250312 | 151300 | 10890256525 | 40600 | 40500 | 40600 | 40500 | 710 |
| 246 | 20250312 | 151200 | 10861459825 | 40600 | 40500 | 40600 | 40500 | 384 |
| 247 | 20250312 | 151100 | 10845890075 | 40550 | 40550 | 40600 | 40500 | 945 |
| 248 | 20250312 | 151000 | 10807581275 | 40550 | 40550 | 40600 | 40550 | 864 |
| 249 | 20250312 | 150900 | 10772519575 | 40550 | 40600 | 40600 | 40550 | 372 |
| 250 | 20250312 | 150800 | 10757426425 | 40600 | 40600 | 40600 | 40550 | 354 |
| 251 | 20250312 | 150700 | 10743066050 | 40600 | 40600 | 40600 | 40500 | 353 |
| 252 | 20250312 | 150600 | 10728747150 | 40600 | 40550 | 40600 | 40500 | 306 |
| 253 | 20250312 | 150500 | 10716338300 | 40525 | 40600 | 40600 | 40525 | 506 |
| 254 | 20250312 | 150400 | 10695818850 | 40600 | 40600 | 40600 | 40550 | 256 |
| 255 | 20250312 | 150300 | 10685433150 | 40600 | 40600 | 40600 | 40500 | 2285 |
| 256 | 20250312 | 150200 | 10592774000 | 40600 | 40600 | 40600 | 40600 | 133 |
| 257 | 20250312 | 150100 | 10587374200 | 40600 | 40600 | 40600 | 40550 | 153 |
| 258 | 20250312 | 150000 | 10581165350 | 40600 | 40600 | 40600 | 40550 | 258 |
| 259 | 20250312 | 145900 | 10570692250 | 40550 | 40600 | 40650 | 40550 | 485 |
| 260 | 20250312 | 145800 | 10550981650 | 40550 | 40550 | 40650 | 40550 | 3224 |
| 261 | 20250312 | 145700 | 10420148850 | 40550 | 40550 | 40600 | 40550 | 691 |
| 262 | 20250312 | 145600 | 10392121600 | 40550 | 40600 | 40600 | 40550 | 293 |
| 263 | 20250312 | 145500 | 10380228100 | 40550 | 40600 | 40600 | 40550 | 544 |
| 264 | 20250312 | 145400 | 10358160550 | 40600 | 40550 | 40600 | 40550 | 130 |
| 265 | 20250312 | 145300 | 10352883800 | 40550 | 40600 | 40600 | 40550 | 519 |
| 266 | 20250312 | 145200 | 10331819050 | 40550 | 40550 | 40600 | 40500 | 392 |
| 267 | 20250312 | 145100 | 10315917300 | 40600 | 40600 | 40600 | 40550 | 254 |
| 268 | 20250312 | 145000 | 10305609000 | 40600 | 40600 | 40600 | 40550 | 478 |
| 269 | 20250312 | 144900 | 10286211300 | 40550 | 40600 | 40600 | 40500 | 257 |
| 270 | 20250312 | 144800 | 10275793550 | 40600 | 40550 | 40600 | 40550 | 342 |
| 271 | 20250312 | 144700 | 10261922650 | 40500 | 40550 | 40550 | 40500 | 383 |
| 272 | 20250312 | 144600 | 10246392050 | 40550 | 40550 | 40600 | 40550 | 96 |
| 273 | 20250312 | 144500 | 10242497800 | 40600 | 40550 | 40600 | 40550 | 420 |
| 274 | 20250312 | 144400 | 10225461350 | 40550 | 40550 | 40550 | 40500 | 125 |
| 275 | 20250312 | 144300 | 10220394150 | 40550 | 40550 | 40550 | 40500 | 138 |
| 276 | 20250312 | 144200 | 10214798300 | 40550 | 40550 | 40600 | 40500 | 858 |
| 277 | 20250312 | 144100 | 10180008250 | 40550 | 40500 | 40550 | 40500 | 483 |
| 278 | 20250312 | 144000 | 10160443100 | 40550 | 40550 | 40550 | 40550 | 136 |
| 279 | 20250312 | 143900 | 10154928300 | 40550 | 40600 | 40600 | 40500 | 922 |
| 280 | 20250312 | 143800 | 10117545500 | 40600 | 40550 | 40600 | 40550 | 348 |
| 281 | 20250312 | 143700 | 10103420300 | 40550 | 40550 | 40600 | 40550 | 250 |
| 282 | 20250312 | 143600 | 10093275550 | 40500 | 40500 | 40600 | 40500 | 756 |
| 283 | 20250312 | 143500 | 10062634900 | 40550 | 40550 | 40600 | 40550 | 927 |
| 284 | 20250312 | 143400 | 10025043950 | 40550 | 40550 | 40550 | 40500 | 300 |
| 285 | 20250312 | 143300 | 10012880500 | 40500 | 40550 | 40550 | 40500 | 588 |
| 286 | 20250312 | 143200 | 9989052800 | 40600 | 40600 | 40600 | 40600 | 189 |
| 287 | 20250312 | 143100 | 9981379400 | 40600 | 40600 | 40650 | 40600 | 451 |
| 288 | 20250312 | 143000 | 9963058350 | 40600 | 40650 | 40650 | 40600 | 176 |
| 289 | 20250312 | 142900 | 9955907400 | 40650 | 40650 | 40650 | 40600 | 159 |
| 290 | 20250312 | 142800 | 9949447200 | 40650 | 40500 | 40700 | 40500 | 2949 |
| 291 | 20250312 | 142700 | 9829682250 | 40450 | 40450 | 40500 | 40450 | 861 |
| 292 | 20250312 | 142600 | 9794847150 | 40500 | 40450 | 40500 | 40450 | 674 |
| 293 | 20250312 | 142500 | 9767559650 | 40500 | 40500 | 40500 | 40450 | 416 |
| 294 | 20250312 | 142400 | 9750712950 | 40450 | 40500 | 40500 | 40450 | 541 |
| 295 | 20250312 | 142300 | 9728829250 | 40450 | 40500 | 40500 | 40450 | 493 |
| 296 | 20250312 | 142200 | 9708877000 | 40450 | 40450 | 40450 | 40450 | 422 |
| 297 | 20250312 | 142100 | 9691807100 | 40450 | 40450 | 40500 | 40400 | 164 |
| 298 | 20250312 | 142000 | 9685177700 | 40450 | 40500 | 40500 | 40450 | 412 |
| 299 | 20250312 | 141900 | 9668507050 | 40450 | 40500 | 40500 | 40450 | 317 |
| 300 | 20250312 | 141800 | 9655683050 | 40500 | 40450 | 40500 | 40450 | 44 |
| 301 | 20250312 | 141700 | 9653902650 | 40450 | 40450 | 40500 | 40450 | 418 |
| 302 | 20250312 | 141600 | 9636974800 | 40450 | 40500 | 40500 | 40450 | 189 |
| 303 | 20250312 | 141500 | 9629329200 | 40450 | 40450 | 40500 | 40450 | 540 |
| 304 | 20250312 | 141400 | 9607479800 | 40450 | 40500 | 40500 | 40400 | 352 |
| 305 | 20250312 | 141300 | 9593236300 | 40500 | 40450 | 40550 | 40450 | 49 |
| 306 | 20250312 | 141200 | 9591253550 | 40450 | 40550 | 40550 | 40450 | 950 |
| 307 | 20250312 | 141100 | 9552780650 | 40500 | 40550 | 40550 | 40500 | 905 |
| 308 | 20250312 | 141000 | 9516126450 | 40550 | 40550 | 40600 | 40500 | 197 |
| 309 | 20250312 | 140900 | 9508134400 | 40550 | 40600 | 40600 | 40550 | 633 |
| 310 | 20250312 | 140800 | 9482455050 | 40600 | 40550 | 40600 | 40550 | 25 |
| 311 | 20250312 | 140700 | 9481440200 | 40600 | 40600 | 40650 | 40550 | 420 |
| 312 | 20250312 | 140600 | 9464388450 | 40550 | 40600 | 40650 | 40550 | 390 |
| 313 | 20250312 | 140500 | 9448559750 | 40600 | 40600 | 40600 | 40550 | 453 |
| 314 | 20250312 | 140400 | 9430169600 | 40550 | 40550 | 40550 | 40550 | 11 |
| 315 | 20250312 | 140300 | 9429723550 | 40600 | 40600 | 40600 | 40550 | 713 |
| 316 | 20250312 | 140200 | 9400797750 | 40600 | 40600 | 40600 | 40550 | 119 |
| 317 | 20250312 | 140100 | 9395969250 | 40600 | 40600 | 40600 | 40600 | 225 |
| 318 | 20250312 | 140000 | 9386834250 | 40550 | 40500 | 40550 | 40500 | 1803 |
| 319 | 20250312 | 135900 | 9313739650 | 40500 | 40650 | 40650 | 40500 | 765 |
| 320 | 20250312 | 135800 | 9282716500 | 40650 | 40550 | 40650 | 40550 | 278 |
| 321 | 20250312 | 135700 | 9271418600 | 40650 | 40600 | 40650 | 40600 | 420 |
| 322 | 20250312 | 135600 | 9254357250 | 40600 | 40600 | 40600 | 40600 | 561 |
| 323 | 20250312 | 135500 | 9231580650 | 40550 | 40600 | 40600 | 40550 | 406 |
| 324 | 20250312 | 135400 | 9215097150 | 40550 | 40550 | 40550 | 40550 | 72 |
| 325 | 20250312 | 135300 | 9212177550 | 40550 | 40550 | 40600 | 40500 | 101 |
| 326 | 20250312 | 135200 | 9208080550 | 40600 | 40500 | 40600 | 40500 | 493 |
| 327 | 20250312 | 135100 | 9188089200 | 40500 | 40500 | 40500 | 40500 | 131 |
| 328 | 20250312 | 135000 | 9182783700 | 40600 | 40600 | 40600 | 40550 | 129 |
| 329 | 20250312 | 134900 | 9177547950 | 40550 | 40500 | 40550 | 40500 | 326 |
| 330 | 20250312 | 134800 | 9164330700 | 40550 | 40550 | 40550 | 40550 | 17 |
| 331 | 20250312 | 134700 | 9163641350 | 40550 | 40500 | 40550 | 40500 | 746 |
| 332 | 20250312 | 134600 | 9133391450 | 40500 | 40550 | 40550 | 40500 | 59 |
| 333 | 20250312 | 134500 | 9131001300 | 40550 | 40550 | 40550 | 40500 | 203 |
| 334 | 20250312 | 134400 | 9122772350 | 40550 | 40500 | 40550 | 40500 | 265 |
| 335 | 20250312 | 134300 | 9112027400 | 40500 | 40500 | 40550 | 40500 | 75 |
| 336 | 20250312 | 134200 | 9108989550 | 40550 | 40450 | 40550 | 40450 | 516 |
| 337 | 20250312 | 134100 | 9088094050 | 40450 | 40350 | 40500 | 40300 | 88 |
| 338 | 20250312 | 134000 | 9084537950 | 40350 | 40400 | 40450 | 40300 | 939 |
| 339 | 20250312 | 133900 | 9046608850 | 40350 | 40300 | 40350 | 40300 | 555 |
| 340 | 20250312 | 133800 | 9024235050 | 40300 | 40300 | 40350 | 40250 | 391 |
| 341 | 20250312 | 133700 | 9008478950 | 40300 | 40300 | 40350 | 40300 | 896 |
| 342 | 20250312 | 133600 | 8972349350 | 40300 | 40300 | 40400 | 40250 | 623 |
| 343 | 20250312 | 133500 | 8947237150 | 40300 | 40250 | 40350 | 40250 | 310 |
| 344 | 20250312 | 133400 | 8934743150 | 40250 | 40300 | 40350 | 40250 | 715 |
| 345 | 20250312 | 133300 | 8905946300 | 40300 | 40350 | 40350 | 40250 | 760 |
| 346 | 20250312 | 133200 | 8875304350 | 40350 | 40300 | 40350 | 40300 | 708 |
| 347 | 20250312 | 133100 | 8846750900 | 40300 | 40300 | 40350 | 40300 | 419 |
| 348 | 20250312 | 133000 | 8829861400 | 40300 | 40300 | 40350 | 40300 | 611 |
| 349 | 20250312 | 132900 | 8805219050 | 40350 | 40350 | 40400 | 40300 | 382 |
| 350 | 20250312 | 132800 | 8789809250 | 40350 | 40450 | 40450 | 40350 | 733 |
| 351 | 20250312 | 132700 | 8760218700 | 40500 | 40400 | 40550 | 40400 | 636 |
| 352 | 20250312 | 132600 | 8734506100 | 40400 | 40500 | 40500 | 40400 | 896 |
| 353 | 20250312 | 132500 | 8698239875 | 40550 | 40450 | 40550 | 40450 | 1034 |
| 354 | 20250312 | 132400 | 8656336375 | 40450 | 40500 | 40500 | 40450 | 361 |
| 355 | 20250312 | 132300 | 8641732875 | 40500 | 40500 | 40550 | 40400 | 592 |
| 356 | 20250312 | 132200 | 8617761075 | 40500 | 40500 | 40550 | 40450 | 559 |
| 357 | 20250312 | 132100 | 8595113875 | 40500 | 40450 | 40500 | 40400 | 502 |
| 358 | 20250312 | 132000 | 8574800425 | 40400 | 40500 | 40550 | 40400 | 550 |
| 359 | 20250312 | 131900 | 8552536550 | 40550 | 40450 | 40550 | 40400 | 523 |
| 360 | 20250312 | 131800 | 8531372250 | 40450 | 40450 | 40500 | 40450 | 773 |
| 361 | 20250312 | 131700 | 8500080200 | 40500 | 40450 | 40500 | 40400 | 513 |
| 362 | 20250312 | 131600 | 8479327600 | 40400 | 40350 | 40450 | 40300 | 974 |
| 363 | 20250312 | 131500 | 8439961450 | 40400 | 40400 | 40450 | 40350 | 570 |
| 364 | 20250312 | 131400 | 8416943800 | 40350 | 40450 | 40500 | 40350 | 487 |
| 365 | 20250312 | 131300 | 8397271050 | 40400 | 40300 | 40400 | 40250 | 896 |
| 366 | 20250312 | 131200 | 8361101800 | 40300 | 40350 | 40400 | 40300 | 656 |
| 367 | 20250312 | 131100 | 8334640050 | 40400 | 40400 | 40400 | 40350 | 942 |
| 368 | 20250312 | 131000 | 8296609550 | 40400 | 40550 | 40550 | 40400 | 1064 |
| 369 | 20250312 | 130900 | 8253565850 | 40500 | 40650 | 40700 | 40500 | 635 |
| 370 | 20250312 | 130800 | 8227787275 | 40600 | 40650 | 40700 | 40600 | 422 |
| 371 | 20250312 | 130700 | 8210628125 | 40700 | 40700 | 40700 | 40700 | 242 |
| 372 | 20250312 | 130600 | 8200778725 | 40650 | 40700 | 40700 | 40650 | 308 |
| 373 | 20250312 | 130500 | 8188244825 | 40750 | 40700 | 40750 | 40700 | 420 |
| 374 | 20250312 | 130400 | 8171135275 | 40750 | 40650 | 40750 | 40600 | 1767 |
| 375 | 20250312 | 130300 | 8099247025 | 40600 | 40650 | 40650 | 40600 | 60 |
| 376 | 20250312 | 130200 | 8096808425 | 40650 | 40550 | 40650 | 40550 | 352 |
| 377 | 20250312 | 130100 | 8082506975 | 40550 | 40550 | 40550 | 40550 | 41 |
| 378 | 20250312 | 130000 | 8080844425 | 40600 | 40600 | 40600 | 40550 | 499 |
| 379 | 20250312 | 125900 | 8060585425 | 40600 | 40600 | 40650 | 40600 | 61 |
| 380 | 20250312 | 125800 | 8058108375 | 40600 | 40650 | 40650 | 40600 | 52 |
| 381 | 20250312 | 125700 | 8055996325 | 40650 | 40550 | 40650 | 40550 | 321 |
| 382 | 20250312 | 125600 | 8042971875 | 40550 | 40550 | 40600 | 40550 | 84 |
| 383 | 20250312 | 125500 | 8039565425 | 40550 | 40600 | 40600 | 40550 | 112 |
| 384 | 20250312 | 125400 | 8035020625 | 40600 | 40600 | 40650 | 40550 | 837 |
| 385 | 20250312 | 125300 | 8001000475 | 40600 | 40650 | 40650 | 40550 | 97 |
| 386 | 20250312 | 125200 | 7997060625 | 40650 | 40650 | 40700 | 40600 | 223 |
| 387 | 20250312 | 125100 | 7987989775 | 40650 | 40550 | 40650 | 40550 | 163 |
| 388 | 20250312 | 125000 | 7981370575 | 40600 | 40650 | 40700 | 40600 | 318 |
| 389 | 20250312 | 124900 | 7968445525 | 40600 | 40600 | 40650 | 40600 | 71 |
| 390 | 20250312 | 124800 | 7965562325 | 40550 | 40550 | 40550 | 40550 | 212 |
| 391 | 20250312 | 124700 | 7956965725 | 40600 | 40600 | 40650 | 40600 | 1168 |
| 392 | 20250312 | 124600 | 7909535125 | 40600 | 40550 | 40600 | 40550 | 138 |
| 393 | 20250312 | 124500 | 7903933825 | 40550 | 40550 | 40600 | 40550 | 321 |
| 394 | 20250312 | 124400 | 7890912775 | 40600 | 40600 | 40600 | 40600 | 373 |
| 395 | 20250312 | 124300 | 7875768975 | 40550 | 40550 | 40600 | 40550 | 272 |
| 396 | 20250312 | 124200 | 7864728675 | 40600 | 40550 | 40600 | 40550 | 310 |
| 397 | 20250312 | 124100 | 7852151175 | 40550 | 40500 | 40550 | 40500 | 13 |
| 398 | 20250312 | 124000 | 7851624225 | 40550 | 40500 | 40550 | 40450 | 281 |
| 399 | 20250312 | 123900 | 7840244675 | 40450 | 40450 | 40450 | 40400 | 653 |
| 400 | 20250312 | 123800 | 7813830975 | 40450 | 40450 | 40450 | 40400 | 213 |
| 401 | 20250312 | 123700 | 7805215325 | 40350 | 40400 | 40450 | 40350 | 959 |
| 402 | 20250312 | 123600 | 7766467075 | 40400 | 40300 | 40400 | 40300 | 997 |
| 403 | 20250312 | 123500 | 7726232925 | 40300 | 40250 | 40300 | 40250 | 436 |
| 404 | 20250312 | 123400 | 7708668575 | 40300 | 40300 | 40350 | 40300 | 958 |
| 405 | 20250312 | 123300 | 7670058325 | 40350 | 40400 | 40400 | 40300 | 693 |
| 406 | 20250312 | 123200 | 7642125125 | 40350 | 40400 | 40450 | 40350 | 2401 |
| 407 | 20250312 | 123100 | 7545191625 | 40400 | 40450 | 40450 | 40400 | 28 |
| 408 | 20250312 | 123000 | 7544059075 | 40400 | 40450 | 40500 | 40400 | 166 |
| 409 | 20250312 | 122900 | 7537340425 | 40450 | 40550 | 40550 | 40400 | 244 |
| 410 | 20250312 | 122800 | 7527468025 | 40500 | 40500 | 40500 | 40400 | 1685 |
| 411 | 20250312 | 122700 | 7459313875 | 40500 | 40450 | 40500 | 40450 | 337 |
| 412 | 20250312 | 122600 | 7445674975 | 40450 | 40500 | 40500 | 40450 | 442 |
| 413 | 20250312 | 122500 | 7427779375 | 40500 | 40550 | 40550 | 40500 | 170 |
| 414 | 20250312 | 122400 | 7420887375 | 40500 | 40550 | 40550 | 40500 | 509 |
| 415 | 20250312 | 122300 | 7400260525 | 40550 | 40500 | 40550 | 40500 | 197 |
| 416 | 20250312 | 122200 | 7392281625 | 40500 | 40500 | 40550 | 40500 | 167 |
| 417 | 20250312 | 122100 | 7385513350 | 40500 | 40600 | 40600 | 40500 | 374 |
| 418 | 20250312 | 122000 | 7370338250 | 40550 | 40550 | 40600 | 40550 | 130 |
| 419 | 20250312 | 121900 | 7365061800 | 40550 | 40600 | 40600 | 40550 | 47 |
| 420 | 20250312 | 121800 | 7363155900 | 40600 | 40550 | 40600 | 40550 | 259 |
| 421 | 20250312 | 121700 | 7352640600 | 40600 | 40550 | 40600 | 40500 | 195 |
| 422 | 20250312 | 121600 | 7344734100 | 40550 | 40500 | 40550 | 40500 | 253 |
| 423 | 20250312 | 121500 | 7334479700 | 40500 | 40500 | 40550 | 40500 | 366 |
| 424 | 20250312 | 121400 | 7319641150 | 40550 | 40550 | 40550 | 40500 | 147 |
| 425 | 20250312 | 121300 | 7313686550 | 40500 | 40500 | 40550 | 40500 | 387 |
| 426 | 20250312 | 121200 | 7297995400 | 40550 | 40550 | 40550 | 40550 | 222 |
| 427 | 20250312 | 121100 | 7288993300 | 40550 | 40500 | 40550 | 40500 | 173 |
| 428 | 20250312 | 121000 | 7281982550 | 40550 | 40550 | 40550 | 40450 | 2265 |
| 429 | 20250312 | 120900 | 7190245450 | 40550 | 40550 | 40600 | 40500 | 1050 |
| 430 | 20250312 | 120800 | 7147671700 | 40550 | 40600 | 40650 | 40550 | 166 |
| 431 | 20250312 | 120700 | 7140938600 | 40600 | 40650 | 40650 | 40550 | 526 |
| 432 | 20250312 | 120600 | 7119584000 | 40650 | 40650 | 40650 | 40600 | 13 |
| 433 | 20250312 | 120500 | 7119055950 | 40600 | 40600 | 40650 | 40600 | 187 |
| 434 | 20250312 | 120400 | 7111458800 | 40650 | 40600 | 40650 | 40550 | 520 |
| 435 | 20250312 | 120300 | 7090347300 | 40600 | 40650 | 40650 | 40600 | 188 |
| 436 | 20250312 | 120200 | 7082713750 | 40600 | 40650 | 40650 | 40600 | 434 |
| 437 | 20250312 | 120100 | 7065072000 | 40650 | 40700 | 40700 | 40650 | 270 |
| 438 | 20250312 | 120000 | 7054094100 | 40700 | 40700 | 40750 | 40700 | 307 |
| 439 | 20250312 | 115900 | 7041596200 | 40700 | 40700 | 40700 | 40700 | 223 |
| 440 | 20250312 | 115800 | 7032520100 | 40700 | 40700 | 40700 | 40700 | 58 |
| 441 | 20250312 | 115700 | 7030159500 | 40700 | 40700 | 40750 | 40700 | 355 |
| 442 | 20250312 | 115600 | 7015695500 | 40700 | 40700 | 40700 | 40700 | 254 |
| 443 | 20250312 | 115500 | 7005357700 | 40700 | 40750 | 40750 | 40700 | 322 |
| 444 | 20250312 | 115400 | 6992238250 | 40650 | 40700 | 40750 | 40650 | 128 |
| 445 | 20250312 | 115300 | 6987030800 | 40750 | 40650 | 40750 | 40650 | 534 |
| 446 | 20250312 | 115200 | 6965286250 | 40650 | 40700 | 40700 | 40650 | 189 |
| 447 | 20250312 | 115100 | 6957595650 | 40700 | 40700 | 40750 | 40700 | 401 |
| 448 | 20250312 | 115000 | 6941268700 | 40700 | 40700 | 40700 | 40650 | 232 |
| 449 | 20250312 | 114900 | 6931828450 | 40650 | 40650 | 40700 | 40650 | 75 |
| 450 | 20250312 | 114800 | 6928776300 | 40700 | 40600 | 40700 | 40600 | 513 |
| 451 | 20250312 | 114700 | 6907909050 | 40650 | 40750 | 40750 | 40600 | 663 |
| 452 | 20250312 | 114600 | 6880945625 | 40750 | 40700 | 40750 | 40650 | 884 |
| 453 | 20250312 | 114500 | 6844970275 | 40700 | 40600 | 40700 | 40600 | 862 |
| 454 | 20250312 | 114400 | 6809922425 | 40600 | 40600 | 40600 | 40550 | 116 |
| 455 | 20250312 | 114300 | 6805214425 | 40650 | 40600 | 40650 | 40600 | 407 |
| 456 | 20250312 | 114200 | 6788681425 | 40600 | 40550 | 40600 | 40500 | 1002 |
| 457 | 20250312 | 114100 | 6748006125 | 40550 | 40550 | 40550 | 40500 | 1042 |
| 458 | 20250312 | 114000 | 6705754675 | 40550 | 40600 | 40600 | 40550 | 867 |
| 459 | 20250312 | 113900 | 6670583825 | 40600 | 40600 | 40650 | 40550 | 816 |
| 460 | 20250312 | 113800 | 6637445775 | 40600 | 40550 | 40650 | 40550 | 1037 |
| 461 | 20250312 | 113700 | 6595343175 | 40550 | 40700 | 40700 | 40550 | 3330 |
| 462 | 20250312 | 113600 | 6460024625 | 40700 | 40700 | 40700 | 40650 | 371 |
| 463 | 20250312 | 113500 | 6444942875 | 40650 | 40700 | 40700 | 40650 | 174 |
| 464 | 20250312 | 113400 | 6437862475 | 40700 | 40700 | 40700 | 40650 | 445 |
| 465 | 20250312 | 113300 | 6419751175 | 40700 | 40700 | 40700 | 40700 | 50 |
| 466 | 20250312 | 113200 | 6417716175 | 40750 | 40700 | 40750 | 40700 | 386 |
| 467 | 20250312 | 113100 | 6401997925 | 40650 | 40700 | 40750 | 40650 | 533 |
| 468 | 20250312 | 113000 | 6380299875 | 40750 | 40750 | 40800 | 40750 | 1216 |
| 469 | 20250312 | 112900 | 6330692525 | 40800 | 40750 | 40800 | 40700 | 260 |
| 470 | 20250312 | 112800 | 6320097675 | 40750 | 40750 | 40750 | 40700 | 883 |
| 471 | 20250312 | 112700 | 6284117125 | 40750 | 40700 | 40750 | 40650 | 376 |
| 472 | 20250312 | 112600 | 6268812475 | 40700 | 40750 | 40750 | 40700 | 328 |
| 473 | 20250312 | 112500 | 6255451375 | 40750 | 40700 | 40750 | 40650 | 391 |
| 474 | 20250312 | 112400 | 6239535525 | 40650 | 40700 | 40700 | 40650 | 238 |
| 475 | 20250312 | 112300 | 6229858375 | 40700 | 40700 | 40700 | 40650 | 643 |
| 476 | 20250312 | 112200 | 6203689925 | 40700 | 40650 | 40700 | 40650 | 309 |
| 477 | 20250312 | 112100 | 6191120825 | 40650 | 40700 | 40700 | 40650 | 305 |
| 478 | 20250312 | 112000 | 6178713425 | 40700 | 40700 | 40750 | 40650 | 1359 |
| 479 | 20250312 | 111900 | 6123392025 | 40700 | 40700 | 40750 | 40650 | 140 |
| 480 | 20250312 | 111800 | 6117693775 | 40700 | 40750 | 40750 | 40700 | 722 |
| 481 | 20250312 | 111700 | 6088299275 | 40750 | 40700 | 40750 | 40700 | 561 |
| 482 | 20250312 | 111600 | 6065456175 | 40700 | 40700 | 40700 | 40700 | 222 |
| 483 | 20250312 | 111500 | 6056420775 | 40700 | 40700 | 40750 | 40650 | 339 |
| 484 | 20250312 | 111400 | 6042622225 | 40700 | 40700 | 40750 | 40650 | 425 |
| 485 | 20250312 | 111300 | 6025317925 | 40700 | 40750 | 40750 | 40700 | 177 |
| 486 | 20250312 | 111200 | 6018113175 | 40750 | 40750 | 40800 | 40750 | 590 |
| 487 | 20250312 | 111100 | 5994052525 | 40750 | 40750 | 40800 | 40750 | 484 |
| 488 | 20250312 | 111000 | 5974319975 | 40800 | 40850 | 40900 | 40750 | 989 |
| 489 | 20250312 | 110900 | 5933933975 | 40900 | 40950 | 41000 | 40900 | 1023 |
| 490 | 20250312 | 110800 | 5892065925 | 40950 | 40950 | 41000 | 40900 | 877 |
| 491 | 20250312 | 110700 | 5856167250 | 40950 | 40900 | 40950 | 40900 | 1215 |
| 492 | 20250312 | 110600 | 5806418100 | 40900 | 40950 | 40950 | 40850 | 2267 |
| 493 | 20250312 | 110500 | 5713615750 | 40950 | 40900 | 40950 | 40850 | 1859 |
| 494 | 20250312 | 110400 | 5637574150 | 40850 | 40850 | 40900 | 40800 | 1348 |
| 495 | 20250312 | 110300 | 5582498700 | 40800 | 40800 | 40850 | 40800 | 1272 |
| 496 | 20250312 | 110200 | 5530576900 | 40800 | 40750 | 40800 | 40700 | 324 |
| 497 | 20250312 | 110100 | 5517367000 | 40750 | 40700 | 40750 | 40700 | 665 |
| 498 | 20250312 | 110000 | 5490272300 | 40700 | 40750 | 40750 | 40700 | 431 |
| 499 | 20250312 | 105900 | 5472715750 | 40750 | 40800 | 40800 | 40700 | 1547 |
| 500 | 20250312 | 105800 | 5409689800 | 40800 | 40850 | 40850 | 40800 | 1296 |
| 501 | 20250312 | 105700 | 5356803200 | 40800 | 40800 | 40850 | 40800 | 484 |
| 502 | 20250312 | 105600 | 5337048450 | 40800 | 40850 | 40850 | 40800 | 117 |
| 503 | 20250312 | 105500 | 5332269575 | 40850 | 40800 | 40850 | 40800 | 1589 |
| 504 | 20250312 | 105400 | 5267419525 | 40800 | 40750 | 40800 | 40750 | 314 |
| 505 | 20250312 | 105300 | 5254616775 | 40800 | 40750 | 40800 | 40700 | 743 |
| 506 | 20250312 | 105200 | 5224339375 | 40750 | 40700 | 40750 | 40700 | 408 |
| 507 | 20250312 | 105100 | 5207715525 | 40750 | 40700 | 40750 | 40700 | 267 |
| 508 | 20250312 | 105000 | 5196839375 | 40750 | 40750 | 40750 | 40700 | 1082 |
| 509 | 20250312 | 104900 | 5152768925 | 40750 | 40750 | 40750 | 40700 | 143 |
| 510 | 20250312 | 104800 | 5146944675 | 40700 | 40750 | 40750 | 40700 | 1089 |
| 511 | 20250312 | 104700 | 5102568375 | 40750 | 40700 | 40750 | 40700 | 405 |
| 512 | 20250312 | 104600 | 5086076175 | 40700 | 40700 | 40750 | 40650 | 434 |
| 513 | 20250312 | 104500 | 5068411825 | 40700 | 40700 | 40750 | 40700 | 180 |
| 514 | 20250312 | 104400 | 5061080025 | 40700 | 40750 | 40750 | 40675 | 632 |
| 515 | 20250312 | 104300 | 5035359875 | 40750 | 40750 | 40750 | 40650 | 849 |
| 516 | 20250312 | 104200 | 5000781925 | 40700 | 40700 | 40700 | 40650 | 1208 |
| 517 | 20250312 | 104100 | 4951621375 | 40700 | 40650 | 40700 | 40650 | 316 |
| 518 | 20250312 | 104000 | 4938764775 | 40700 | 40700 | 40700 | 40650 | 217 |
| 519 | 20250312 | 103900 | 4929936425 | 40700 | 40650 | 40750 | 40650 | 440 |
| 520 | 20250312 | 103800 | 4912028625 | 40650 | 40700 | 40700 | 40650 | 233 |
| 521 | 20250312 | 103700 | 4902545775 | 40700 | 40750 | 40750 | 40700 | 599 |
| 522 | 20250312 | 103600 | 4878150775 | 40700 | 40750 | 40750 | 40700 | 311 |
| 523 | 20250312 | 103500 | 4865477775 | 40700 | 40650 | 40800 | 40600 | 2996 |
| 524 | 20250312 | 103400 | 4743497025 | 40650 | 40600 | 40675 | 40600 | 181 |
| 525 | 20250312 | 103300 | 4736142075 | 40650 | 40650 | 40700 | 40650 | 390 |
| 526 | 20250312 | 103200 | 4720287625 | 40600 | 40650 | 40700 | 40600 | 885 |
| 527 | 20250312 | 103100 | 4684300975 | 40650 | 40650 | 40700 | 40650 | 107 |
| 528 | 20250312 | 103000 | 4679950025 | 40650 | 40650 | 40700 | 40650 | 688 |
| 529 | 20250312 | 102900 | 4651960225 | 40650 | 40500 | 40700 | 40500 | 1675 |
| 530 | 20250312 | 102800 | 4583897625 | 40600 | 40600 | 40600 | 40500 | 1396 |
| 531 | 20250312 | 102700 | 4527282525 | 40500 | 40600 | 40600 | 40450 | 1315 |
| 532 | 20250312 | 102600 | 4473975525 | 40600 | 40700 | 40750 | 40550 | 1062 |
| 533 | 20250312 | 102500 | 4430835825 | 40700 | 40625 | 40700 | 40625 | 1052 |
| 534 | 20250312 | 102400 | 4388026125 | 40650 | 40750 | 40750 | 40650 | 218 |
| 535 | 20250312 | 102300 | 4379158475 | 40750 | 40750 | 40750 | 40650 | 1135 |
| 536 | 20250312 | 102200 | 4332947125 | 40700 | 40650 | 40750 | 40600 | 2934 |
| 537 | 20250312 | 102100 | 4213540925 | 40650 | 40550 | 40650 | 40500 | 722 |
| 538 | 20250312 | 102000 | 4184216425 | 40500 | 40700 | 40750 | 40500 | 572 |
| 539 | 20250312 | 101900 | 4160967675 | 40700 | 40700 | 40750 | 40600 | 703 |
| 540 | 20250312 | 101800 | 4132360800 | 40650 | 40550 | 40700 | 40550 | 2985 |
| 541 | 20250312 | 101700 | 4011022300 | 40550 | 40500 | 40600 | 40500 | 546 |
| 542 | 20250312 | 101600 | 3988881600 | 40550 | 40600 | 40600 | 40500 | 317 |
| 543 | 20250312 | 101500 | 3976032650 | 40550 | 40550 | 40600 | 40550 | 450 |
| 544 | 20250312 | 101400 | 3957766900 | 40600 | 40500 | 40650 | 40450 | 2703 |
| 545 | 20250312 | 101300 | 3848085850 | 40450 | 40550 | 40550 | 40400 | 1684 |
| 546 | 20250312 | 101200 | 3779909800 | 40500 | 40550 | 40550 | 40450 | 864 |
| 547 | 20250312 | 101100 | 3744914350 | 40550 | 40550 | 40550 | 40500 | 1097 |
| 548 | 20250312 | 101000 | 3700485050 | 40500 | 40550 | 40550 | 40500 | 1886 |
| 549 | 20250312 | 100900 | 3624059025 | 40550 | 40450 | 40550 | 40450 | 3087 |
| 550 | 20250312 | 100800 | 3498997525 | 40400 | 40350 | 40450 | 40350 | 1670 |
| 551 | 20250312 | 100700 | 3431518775 | 40400 | 40200 | 40450 | 40150 | 3950 |
| 552 | 20250312 | 100600 | 3272119625 | 40150 | 40150 | 40250 | 40150 | 1999 |
| 553 | 20250312 | 100500 | 3191799775 | 40150 | 39950 | 40150 | 39950 | 1008 |
| 554 | 20250312 | 100400 | 3151406375 | 39950 | 40000 | 40000 | 39925 | 348 |
| 555 | 20250312 | 100300 | 3137504075 | 39950 | 40050 | 40100 | 39950 | 1350 |
| 556 | 20250312 | 100200 | 3083482275 | 40100 | 40100 | 40150 | 40050 | 2631 |
| 557 | 20250312 | 100100 | 2977898575 | 40150 | 40100 | 40150 | 40050 | 600 |
| 558 | 20250312 | 100000 | 2953842875 | 40100 | 39950 | 40150 | 39850 | 1989 |
| 559 | 20250312 | 095900 | 2874253125 | 39950 | 40100 | 40100 | 39950 | 1000 |
| 560 | 20250312 | 095800 | 2834232675 | 40100 | 40100 | 40150 | 40050 | 1622 |
| 561 | 20250312 | 095700 | 2769194375 | 40100 | 40000 | 40100 | 40000 | 584 |
| 562 | 20250312 | 095600 | 2745783525 | 40050 | 40050 | 40125 | 40000 | 1596 |
| 563 | 20250312 | 095500 | 2681815350 | 40050 | 39950 | 40150 | 39950 | 2055 |
| 564 | 20250312 | 095400 | 2599460050 | 40050 | 39900 | 40050 | 39850 | 3969 |
| 565 | 20250312 | 095300 | 2440830400 | 39850 | 39700 | 39850 | 39700 | 1788 |
| 566 | 20250312 | 095200 | 2369722900 | 39700 | 39700 | 39700 | 39675 | 190 |
| 567 | 20250312 | 095100 | 2362180150 | 39700 | 39750 | 39750 | 39650 | 831 |
| 568 | 20250312 | 095000 | 2329180350 | 39750 | 39750 | 39800 | 39750 | 429 |
| 569 | 20250312 | 094900 | 2312114750 | 39800 | 39800 | 39800 | 39750 | 784 |
| 570 | 20250312 | 094800 | 2280920250 | 39850 | 39800 | 39850 | 39800 | 465 |
| 571 | 20250312 | 094700 | 2262402750 | 39850 | 39750 | 39850 | 39700 | 1569 |
| 572 | 20250312 | 094600 | 2200054400 | 39750 | 39850 | 39850 | 39750 | 1275 |
| 573 | 20250312 | 094500 | 2149345500 | 39850 | 39950 | 39950 | 39850 | 725 |
| 574 | 20250312 | 094400 | 2120423000 | 39950 | 39950 | 39950 | 39900 | 374 |
| 575 | 20250312 | 094300 | 2105491550 | 39950 | 39850 | 39950 | 39800 | 1073 |
| 576 | 20250312 | 094200 | 2062698075 | 39800 | 39850 | 39850 | 39800 | 876 |
| 577 | 20250312 | 094100 | 2027805675 | 39850 | 39850 | 39900 | 39800 | 1100 |
| 578 | 20250312 | 094000 | 1983972175 | 39850 | 40000 | 40000 | 39850 | 1914 |
| 579 | 20250312 | 093900 | 1907536875 | 40000 | 40050 | 40050 | 39950 | 1453 |
| 580 | 20250312 | 093800 | 1849427725 | 40050 | 39950 | 40050 | 39900 | 2327 |
| 581 | 20250312 | 093700 | 1756364825 | 39950 | 39800 | 39950 | 39800 | 2312 |
| 582 | 20250312 | 093600 | 1664204225 | 39800 | 39800 | 39850 | 39800 | 396 |
| 583 | 20250312 | 093500 | 1648438975 | 39800 | 39800 | 39850 | 39800 | 2015 |
| 584 | 20250312 | 093400 | 1568192525 | 39800 | 39700 | 39800 | 39700 | 2258 |
| 585 | 20250312 | 093300 | 1478474975 | 39650 | 39650 | 39700 | 39650 | 121 |
| 586 | 20250312 | 093200 | 1473677275 | 39650 | 39600 | 39650 | 39600 | 430 |
| 587 | 20250312 | 093100 | 1456637275 | 39600 | 39650 | 39700 | 39600 | 491 |
| 588 | 20250312 | 093000 | 1437152525 | 39650 | 39650 | 39650 | 39550 | 2712 |
| 589 | 20250312 | 092900 | 1329732925 | 39650 | 39500 | 39650 | 39500 | 697 |
| 590 | 20250312 | 092800 | 1302147875 | 39500 | 39450 | 39500 | 39400 | 97 |
| 591 | 20250312 | 092700 | 1298320125 | 39450 | 39450 | 39450 | 39450 | 342 |
| 592 | 20250312 | 092600 | 1284828225 | 39450 | 39400 | 39450 | 39400 | 378 |
| 593 | 20250312 | 092500 | 1269934225 | 39400 | 39450 | 39450 | 39400 | 248 |
| 594 | 20250312 | 092400 | 1260162825 | 39500 | 39500 | 39500 | 39400 | 274 |
| 595 | 20250312 | 092300 | 1249354525 | 39450 | 39450 | 39500 | 39450 | 360 |
| 596 | 20250312 | 092200 | 1235142575 | 39400 | 39350 | 39450 | 39350 | 821 |
| 597 | 20250312 | 092100 | 1202819125 | 39300 | 39350 | 39350 | 39300 | 544 |
| 598 | 20250312 | 092000 | 1181426375 | 39350 | 39450 | 39450 | 39350 | 1066 |
| 599 | 20250312 | 091900 | 1139435675 | 39450 | 39550 | 39550 | 39450 | 1058 |
| 600 | 20250312 | 091800 | 1097650225 | 39600 | 39600 | 39700 | 39500 | 1842 |
| 601 | 20250312 | 091700 | 1024713125 | 39750 | 39700 | 39750 | 39600 | 1928 |
| 602 | 20250312 | 091600 | 948200025 | 39650 | 39650 | 39700 | 39600 | 861 |
| 603 | 20250312 | 091500 | 914057875 | 39650 | 39450 | 39650 | 39450 | 912 |
| 604 | 20250312 | 091400 | 877965650 | 39425 | 39400 | 39425 | 39400 | 281 |
| 605 | 20250312 | 091300 | 866894200 | 39400 | 39600 | 39600 | 39400 | 1069 |
| 606 | 20250312 | 091200 | 824665100 | 39550 | 39550 | 39700 | 39500 | 809 |
| 607 | 20250312 | 091100 | 792643500 | 39500 | 39600 | 39650 | 39500 | 675 |
| 608 | 20250312 | 091000 | 765920550 | 39650 | 39600 | 39650 | 39550 | 2838 |
| 609 | 20250312 | 090900 | 653505200 | 39600 | 39600 | 39650 | 39550 | 1550 |
| 610 | 20250312 | 090800 | 592141950 | 39550 | 39500 | 39550 | 39450 | 1462 |
| 611 | 20250312 | 090700 | 534392000 | 39450 | 39300 | 39500 | 39300 | 3247 |
| 612 | 20250312 | 090600 | 406449650 | 39300 | 39350 | 39350 | 39250 | 795 |
| 613 | 20250312 | 090500 | 375219500 | 39400 | 39350 | 39500 | 39300 | 1662 |
| 614 | 20250312 | 090400 | 309663100 | 39300 | 38950 | 39300 | 38950 | 1055 |
| 615 | 20250312 | 090300 | 268320950 | 38950 | 38850 | 39000 | 38850 | 371 |
| 616 | 20250312 | 090200 | 253882450 | 38850 | 38900 | 38900 | 38800 | 1424 |
| 617 | 20250312 | 090100 | 198556250 | 38850 | 39250 | 39250 | 38850 | 2298 |
| 618 | 20250312 | 090000 | 109000900 | 39250 | 39300 | 39300 | 38900 | 2784 |