34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 193000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 3 | 20250325 | 192900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20250325 | 192800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20250325 | 192700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20250325 | 192600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20250325 | 192500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20250325 | 192400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20250325 | 192300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20250325 | 192200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20250325 | 192100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20250325 | 192000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20250325 | 191900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20250325 | 191800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20250325 | 191700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20250325 | 191600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20250325 | 191500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20250325 | 191400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20250325 | 191300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20250325 | 191200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20250325 | 191100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20250325 | 191000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20250325 | 190900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20250325 | 190800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20250325 | 190700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20250325 | 190600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20250325 | 190500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20250325 | 190400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20250325 | 190300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20250325 | 190200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20250325 | 190100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20250325 | 190000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 33 | 20250325 | 185900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20250325 | 185800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20250325 | 185700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20250325 | 185600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20250325 | 185500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20250325 | 185400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20250325 | 185300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20250325 | 185200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20250325 | 185100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20250325 | 185000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20250325 | 184900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20250325 | 184800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20250325 | 184700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20250325 | 184600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20250325 | 184500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20250325 | 184400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20250325 | 184300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20250325 | 184200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20250325 | 184100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20250325 | 184000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20250325 | 183900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20250325 | 183800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20250325 | 183700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20250325 | 183600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20250325 | 183500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20250325 | 183400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20250325 | 183300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20250325 | 183200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20250325 | 183100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20250325 | 183000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 63 | 20250325 | 182900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20250325 | 182800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20250325 | 182700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20250325 | 182600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20250325 | 182500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20250325 | 182400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20250325 | 182300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20250325 | 182200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20250325 | 182100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20250325 | 182000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20250325 | 181900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20250325 | 181800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20250325 | 181700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20250325 | 181600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20250325 | 181500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20250325 | 181400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20250325 | 181300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20250325 | 181200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20250325 | 181100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20250325 | 181000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20250325 | 180900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20250325 | 180800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20250325 | 180700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20250325 | 180600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20250325 | 180500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20250325 | 180400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20250325 | 180300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20250325 | 180200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20250325 | 180100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20250325 | 180000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 93 | 20250325 | 175900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20250325 | 175800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20250325 | 175700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20250325 | 175600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20250325 | 175500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20250325 | 175400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20250325 | 175300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20250325 | 175200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20250325 | 175100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20250325 | 175000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20250325 | 174900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20250325 | 174800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20250325 | 174700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20250325 | 174600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20250325 | 174500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20250325 | 174400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20250325 | 174300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20250325 | 174200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20250325 | 174100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20250325 | 174000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20250325 | 173900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20250325 | 173800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20250325 | 173700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20250325 | 173600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20250325 | 173500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20250325 | 173400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20250325 | 173300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20250325 | 173200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20250325 | 173100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20250325 | 173000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 123 | 20250325 | 172900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20250325 | 172800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20250325 | 172700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20250325 | 172600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20250325 | 172500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20250325 | 172400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20250325 | 172300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20250325 | 172200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20250325 | 172100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20250325 | 172000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20250325 | 171900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20250325 | 171800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20250325 | 171700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20250325 | 171600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20250325 | 171500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20250325 | 171400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20250325 | 171300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20250325 | 171200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20250325 | 171100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20250325 | 171000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20250325 | 170900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20250325 | 170800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20250325 | 170700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20250325 | 170600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20250325 | 170500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20250325 | 170400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20250325 | 170300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20250325 | 170200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20250325 | 170100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20250325 | 170000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 153 | 20250325 | 165900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20250325 | 165800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20250325 | 165700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20250325 | 165600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20250325 | 165500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20250325 | 165400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20250325 | 165300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20250325 | 165200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20250325 | 165100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20250325 | 165000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20250325 | 164900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20250325 | 164800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20250325 | 164700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20250325 | 164600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20250325 | 164500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20250325 | 164400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20250325 | 164300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20250325 | 164200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20250325 | 164100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20250325 | 164000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20250325 | 163900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20250325 | 163800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20250325 | 163700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20250325 | 163600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20250325 | 163500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20250325 | 163400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20250325 | 163300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20250325 | 163200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20250325 | 163100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20250325 | 163000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 183 | 20250325 | 162900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20250325 | 162800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20250325 | 162700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20250325 | 162600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20250325 | 162500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20250325 | 162400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20250325 | 162300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20250325 | 162200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20250325 | 162100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20250325 | 162000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20250325 | 161900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20250325 | 161800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20250325 | 161700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20250325 | 161600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20250325 | 161500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20250325 | 161400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20250325 | 161300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20250325 | 161200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20250325 | 161100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20250325 | 161000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20250325 | 160900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20250325 | 160800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20250325 | 160700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20250325 | 160600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20250325 | 160500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20250325 | 160400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20250325 | 160300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20250325 | 160200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20250325 | 160100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20250325 | 160000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 25388 |
| 213 | 20250325 | 155900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20250325 | 155800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20250325 | 155700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20250325 | 155600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20250325 | 155500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20250325 | 155400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20250325 | 155300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20250325 | 155200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20250325 | 155100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20250325 | 155000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20250325 | 154900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20250325 | 154800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20250325 | 154700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20250325 | 154600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20250325 | 154500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20250325 | 154400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20250325 | 154300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20250325 | 154200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20250325 | 154100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 232 | 20250325 | 154000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 233 | 20250325 | 153900 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 234 | 20250325 | 153800 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 235 | 20250325 | 153700 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 236 | 20250325 | 153600 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 237 | 20250325 | 153500 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 238 | 20250325 | 153400 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 239 | 20250325 | 153300 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 240 | 20250325 | 153200 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 241 | 20250325 | 153100 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 0 |
| 242 | 20250325 | 153000 | 50097157450 | 53300 | 53300 | 53300 | 53300 | 50776 |
| 243 | 20250325 | 152900 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 244 | 20250325 | 152800 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 245 | 20250325 | 152700 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 246 | 20250325 | 152600 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 247 | 20250325 | 152500 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 248 | 20250325 | 152400 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 249 | 20250325 | 152300 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 250 | 20250325 | 152200 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 251 | 20250325 | 152100 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 252 | 20250325 | 152000 | 48743977050 | 53500 | 53500 | 53500 | 53500 | 0 |
| 253 | 20250325 | 151900 | 48743977050 | 53500 | 53500 | 53500 | 53300 | 2697 |
| 254 | 20250325 | 151800 | 48599928900 | 53450 | 53500 | 53600 | 53400 | 2897 |
| 255 | 20250325 | 151700 | 48444912650 | 53400 | 53500 | 53600 | 53400 | 2942 |
| 256 | 20250325 | 151600 | 48287447150 | 53500 | 53400 | 53500 | 53300 | 3739 |
| 257 | 20250325 | 151500 | 48087628250 | 53300 | 53100 | 53400 | 53000 | 8230 |
| 258 | 20250325 | 151400 | 47649184750 | 53100 | 53000 | 53200 | 53000 | 3604 |
| 259 | 20250325 | 151300 | 47457820350 | 53000 | 53000 | 53100 | 52900 | 2225 |
| 260 | 20250325 | 151200 | 47339898450 | 53000 | 53100 | 53100 | 53000 | 2071 |
| 261 | 20250325 | 151100 | 47230099750 | 53100 | 53000 | 53100 | 53000 | 498 |
| 262 | 20250325 | 151000 | 47203669650 | 53000 | 53100 | 53200 | 53000 | 1413 |
| 263 | 20250325 | 150900 | 47128656750 | 53100 | 53100 | 53100 | 52900 | 2435 |
| 264 | 20250325 | 150800 | 46999619250 | 53100 | 52950 | 53100 | 52900 | 3682 |
| 265 | 20250325 | 150700 | 46804502650 | 53000 | 53000 | 53100 | 52900 | 1413 |
| 266 | 20250325 | 150600 | 46729612950 | 53100 | 53000 | 53100 | 52900 | 1306 |
| 267 | 20250325 | 150500 | 46660385550 | 53000 | 53000 | 53100 | 52900 | 932 |
| 268 | 20250325 | 150400 | 46610989250 | 53000 | 53100 | 53100 | 52900 | 1615 |
| 269 | 20250325 | 150300 | 46525398950 | 53000 | 53000 | 53100 | 52900 | 2006 |
| 270 | 20250325 | 150200 | 46418965250 | 53100 | 53000 | 53100 | 52900 | 1137 |
| 271 | 20250325 | 150100 | 46358697500 | 53000 | 53000 | 53000 | 52900 | 1255 |
| 272 | 20250325 | 150000 | 46292215500 | 52950 | 53100 | 53100 | 52800 | 4430 |
| 273 | 20250325 | 145900 | 46057678200 | 53000 | 53000 | 53100 | 52900 | 1896 |
| 274 | 20250325 | 145800 | 45957212800 | 53100 | 52900 | 53100 | 52900 | 2513 |
| 275 | 20250325 | 145700 | 45824063700 | 52900 | 53000 | 53100 | 52900 | 1530 |
| 276 | 20250325 | 145600 | 45743009900 | 53000 | 53000 | 53100 | 53000 | 1004 |
| 277 | 20250325 | 145500 | 45689772700 | 53000 | 53100 | 53100 | 52900 | 1119 |
| 278 | 20250325 | 145400 | 45630464650 | 53100 | 53000 | 53100 | 52900 | 1866 |
| 279 | 20250325 | 145300 | 45531692550 | 53000 | 53000 | 53100 | 52900 | 1424 |
| 280 | 20250325 | 145200 | 45456240950 | 53100 | 53000 | 53100 | 52800 | 4142 |
| 281 | 20250325 | 145100 | 45236963700 | 53000 | 53000 | 53000 | 52900 | 2307 |
| 282 | 20250325 | 145000 | 45114871900 | 53000 | 52900 | 53000 | 52800 | 1623 |
| 283 | 20250325 | 144900 | 45028968800 | 52800 | 52900 | 52900 | 52800 | 1524 |
| 284 | 20250325 | 144800 | 44948436500 | 52800 | 53000 | 53100 | 52800 | 5970 |
| 285 | 20250325 | 144700 | 44632623900 | 53000 | 53000 | 53100 | 52900 | 2019 |
| 286 | 20250325 | 144600 | 44525604000 | 53000 | 52900 | 53100 | 52900 | 1602 |
| 287 | 20250325 | 144500 | 44440687550 | 53000 | 53100 | 53100 | 52900 | 3550 |
| 288 | 20250325 | 144400 | 44252593700 | 53050 | 53000 | 53100 | 52900 | 2374 |
| 289 | 20250325 | 144300 | 44126699750 | 53000 | 53000 | 53100 | 52900 | 2652 |
| 290 | 20250325 | 144200 | 43986152150 | 53050 | 53100 | 53100 | 53000 | 2342 |
| 291 | 20250325 | 144100 | 43861993700 | 53100 | 53000 | 53100 | 53000 | 1457 |
| 292 | 20250325 | 144000 | 43784753050 | 53100 | 53100 | 53200 | 52900 | 3335 |
| 293 | 20250325 | 143900 | 43607905100 | 53200 | 53200 | 53200 | 53000 | 3759 |
| 294 | 20250325 | 143800 | 43408410400 | 53200 | 53300 | 53300 | 53100 | 2484 |
| 295 | 20250325 | 143700 | 43276372450 | 53400 | 53400 | 53500 | 53200 | 3299 |
| 296 | 20250325 | 143600 | 43100357650 | 53300 | 53400 | 53500 | 53200 | 1750 |
| 297 | 20250325 | 143500 | 43007004000 | 53500 | 53500 | 53500 | 53300 | 1515 |
| 298 | 20250325 | 143400 | 42926093000 | 53500 | 53200 | 53500 | 53200 | 1867 |
| 299 | 20250325 | 143300 | 42826532550 | 53250 | 53400 | 53400 | 53200 | 1794 |
| 300 | 20250325 | 143200 | 42730911700 | 53400 | 53300 | 53400 | 53200 | 1128 |
| 301 | 20250325 | 143100 | 42670768450 | 53400 | 53250 | 53400 | 52900 | 2130 |
| 302 | 20250325 | 143000 | 42557565150 | 53300 | 53100 | 53300 | 53000 | 2063 |
| 303 | 20250325 | 142900 | 42447831900 | 53200 | 52900 | 53300 | 52900 | 1459 |
| 304 | 20250325 | 142800 | 42370379550 | 53000 | 52900 | 53000 | 52800 | 4216 |
| 305 | 20250325 | 142700 | 42147642250 | 52900 | 52900 | 53000 | 52800 | 2585 |
| 306 | 20250325 | 142600 | 42011033450 | 52900 | 53000 | 53100 | 52800 | 5643 |
| 307 | 20250325 | 142500 | 41712397950 | 53050 | 53050 | 53100 | 53000 | 915 |
| 308 | 20250325 | 142400 | 41663870400 | 53000 | 53200 | 53300 | 52900 | 2842 |
| 309 | 20250325 | 142300 | 41513136500 | 53100 | 53100 | 53200 | 53000 | 2224 |
| 310 | 20250325 | 142200 | 41395033550 | 53000 | 53200 | 53200 | 53000 | 5864 |
| 311 | 20250325 | 142100 | 41084014750 | 53200 | 53200 | 53300 | 53100 | 1403 |
| 312 | 20250325 | 142000 | 41009421500 | 53200 | 53300 | 53300 | 53200 | 1814 |
| 313 | 20250325 | 141900 | 40912901200 | 53300 | 53250 | 53300 | 53150 | 2040 |
| 314 | 20250325 | 141800 | 40804350000 | 53200 | 53300 | 53400 | 53200 | 946 |
| 315 | 20250325 | 141700 | 40753963650 | 53300 | 53400 | 53500 | 53200 | 2376 |
| 316 | 20250325 | 141600 | 40627291250 | 53300 | 53500 | 53500 | 53300 | 1025 |
| 317 | 20250325 | 141500 | 40572540250 | 53400 | 53500 | 53500 | 53350 | 1807 |
| 318 | 20250325 | 141400 | 40475973950 | 53400 | 53500 | 53600 | 53400 | 1257 |
| 319 | 20250325 | 141300 | 40408780200 | 53500 | 53500 | 53600 | 53400 | 736 |
| 320 | 20250325 | 141200 | 40369408200 | 53500 | 53400 | 53500 | 53300 | 1906 |
| 321 | 20250325 | 141100 | 40267664250 | 53400 | 53400 | 53500 | 53300 | 860 |
| 322 | 20250325 | 141000 | 40221741550 | 53400 | 53400 | 53500 | 53200 | 2283 |
| 323 | 20250325 | 140900 | 40099990800 | 53400 | 53200 | 53400 | 53200 | 1564 |
| 324 | 20250325 | 140800 | 40016600500 | 53250 | 53300 | 53500 | 53200 | 3132 |
| 325 | 20250325 | 140700 | 39849577350 | 53300 | 53400 | 53400 | 53200 | 1544 |
| 326 | 20250325 | 140600 | 39767347200 | 53300 | 53300 | 53400 | 53200 | 2670 |
| 327 | 20250325 | 140500 | 39625138350 | 53400 | 53300 | 53400 | 53200 | 1404 |
| 328 | 20250325 | 140400 | 39550259100 | 53300 | 53300 | 53300 | 53200 | 387 |
| 329 | 20250325 | 140300 | 39529646350 | 53300 | 53400 | 53400 | 53100 | 2334 |
| 330 | 20250325 | 140200 | 39405487150 | 53300 | 53200 | 53400 | 53100 | 2401 |
| 331 | 20250325 | 140100 | 39277820350 | 53200 | 53150 | 53300 | 53100 | 810 |
| 332 | 20250325 | 140000 | 39234716850 | 53150 | 53200 | 53300 | 52900 | 2025 |
| 333 | 20250325 | 135900 | 39127213100 | 53200 | 53300 | 53300 | 53000 | 2773 |
| 334 | 20250325 | 135800 | 38980040400 | 53200 | 53300 | 53400 | 53200 | 1564 |
| 335 | 20250325 | 135700 | 38896745050 | 53300 | 53200 | 53400 | 53000 | 5878 |
| 336 | 20250325 | 135600 | 38584280100 | 53300 | 53300 | 53400 | 53100 | 2341 |
| 337 | 20250325 | 135500 | 38459713550 | 53400 | 53300 | 53400 | 53250 | 1117 |
| 338 | 20250325 | 135400 | 38400151850 | 53400 | 53000 | 53400 | 53000 | 5001 |
| 339 | 20250325 | 135300 | 38133855250 | 53100 | 53100 | 53200 | 53000 | 960 |
| 340 | 20250325 | 135200 | 38082881500 | 53100 | 53000 | 53200 | 52900 | 1940 |
| 341 | 20250325 | 135100 | 37979898800 | 53000 | 53100 | 53100 | 52700 | 6320 |
| 342 | 20250325 | 135000 | 37645669700 | 53000 | 53100 | 53200 | 52700 | 4335 |
| 343 | 20250325 | 134900 | 37416134700 | 53000 | 53200 | 53200 | 52700 | 6494 |
| 344 | 20250325 | 134800 | 37072098700 | 53200 | 53300 | 53400 | 52900 | 6016 |
| 345 | 20250325 | 134700 | 36752475000 | 53300 | 53400 | 53600 | 53300 | 4262 |
| 346 | 20250325 | 134600 | 36524846900 | 53400 | 53100 | 53500 | 53100 | 3149 |
| 347 | 20250325 | 134500 | 36357187000 | 53100 | 52900 | 53100 | 52900 | 6514 |
| 348 | 20250325 | 134400 | 36011927350 | 52900 | 52900 | 53100 | 52800 | 6483 |
| 349 | 20250325 | 134300 | 35668733400 | 53000 | 53100 | 53200 | 52950 | 5379 |
| 350 | 20250325 | 134200 | 35383361600 | 53100 | 53000 | 53200 | 52700 | 8262 |
| 351 | 20250325 | 134100 | 34945784300 | 53000 | 53100 | 53200 | 53000 | 5444 |
| 352 | 20250325 | 134000 | 34656878900 | 53100 | 52900 | 53100 | 52800 | 6015 |
| 353 | 20250325 | 133900 | 34338006800 | 52900 | 52800 | 52900 | 52300 | 17195 |
| 354 | 20250325 | 133800 | 33432816600 | 52900 | 53300 | 53300 | 52800 | 10809 |
| 355 | 20250325 | 133700 | 32859522450 | 53300 | 53600 | 53600 | 53200 | 6507 |
| 356 | 20250325 | 133600 | 32511879750 | 53500 | 53600 | 53700 | 53500 | 5732 |
| 357 | 20250325 | 133500 | 32204701600 | 53700 | 53700 | 53750 | 53600 | 3036 |
| 358 | 20250325 | 133400 | 32041874050 | 53700 | 53800 | 53800 | 53700 | 3293 |
| 359 | 20250325 | 133300 | 31865010550 | 53700 | 53800 | 53900 | 53700 | 2720 |
| 360 | 20250325 | 133200 | 31718737200 | 53800 | 54000 | 54000 | 53700 | 2915 |
| 361 | 20250325 | 133100 | 31561822800 | 53900 | 54000 | 54100 | 53600 | 13798 |
| 362 | 20250325 | 133000 | 30818350600 | 54000 | 54000 | 54100 | 54000 | 3212 |
| 363 | 20250325 | 132900 | 30644867800 | 54000 | 54000 | 54100 | 54000 | 2136 |
| 364 | 20250325 | 132800 | 30529453900 | 54000 | 54100 | 54100 | 54000 | 3787 |
| 365 | 20250325 | 132700 | 30324824800 | 54100 | 54100 | 54200 | 54000 | 5595 |
| 366 | 20250325 | 132600 | 30022409700 | 54100 | 54100 | 54200 | 54100 | 2233 |
| 367 | 20250325 | 132500 | 29901593150 | 54100 | 54100 | 54200 | 54100 | 2215 |
| 368 | 20250325 | 132400 | 29781722700 | 54200 | 54200 | 54300 | 54100 | 4407 |
| 369 | 20250325 | 132300 | 29542884700 | 54200 | 54200 | 54300 | 54200 | 1328 |
| 370 | 20250325 | 132200 | 29470896500 | 54200 | 54300 | 54300 | 54200 | 1247 |
| 371 | 20250325 | 132100 | 29403245000 | 54300 | 54300 | 54400 | 54200 | 2310 |
| 372 | 20250325 | 132000 | 29277823600 | 54300 | 54300 | 54400 | 54300 | 548 |
| 373 | 20250325 | 131900 | 29248066100 | 54400 | 54200 | 54400 | 54200 | 624 |
| 374 | 20250325 | 131800 | 29214183050 | 54200 | 54400 | 54400 | 54200 | 4214 |
| 375 | 20250325 | 131700 | 28985433050 | 54300 | 54400 | 54500 | 54300 | 2558 |
| 376 | 20250325 | 131600 | 28846289850 | 54400 | 54500 | 54600 | 54400 | 913 |
| 377 | 20250325 | 131500 | 28796589250 | 54500 | 54500 | 54600 | 54300 | 1631 |
| 378 | 20250325 | 131400 | 28707858350 | 54400 | 54600 | 54600 | 54300 | 2220 |
| 379 | 20250325 | 131300 | 28587059650 | 54500 | 54500 | 54700 | 54500 | 1634 |
| 380 | 20250325 | 131200 | 28497888150 | 54500 | 54400 | 54600 | 54400 | 2289 |
| 381 | 20250325 | 131100 | 28373218750 | 54500 | 54300 | 54500 | 54300 | 1268 |
| 382 | 20250325 | 131000 | 28304239750 | 54300 | 54300 | 54400 | 54300 | 844 |
| 383 | 20250325 | 130900 | 28258403450 | 54400 | 54300 | 54400 | 54300 | 1501 |
| 384 | 20250325 | 130800 | 28176877650 | 54400 | 54400 | 54500 | 54300 | 2626 |
| 385 | 20250325 | 130700 | 28034039150 | 54400 | 54500 | 54500 | 54400 | 1667 |
| 386 | 20250325 | 130600 | 27943350350 | 54400 | 54400 | 54500 | 54400 | 663 |
| 387 | 20250325 | 130500 | 27907280350 | 54400 | 54400 | 54500 | 54400 | 322 |
| 388 | 20250325 | 130400 | 27889743450 | 54500 | 54500 | 54500 | 54400 | 260 |
| 389 | 20250325 | 130300 | 27875583550 | 54400 | 54400 | 54500 | 54400 | 1064 |
| 390 | 20250325 | 130200 | 27817679250 | 54500 | 54400 | 54500 | 54400 | 213 |
| 391 | 20250325 | 130100 | 27806090650 | 54500 | 54400 | 54500 | 54400 | 294 |
| 392 | 20250325 | 130000 | 27790086950 | 54300 | 54500 | 54600 | 54300 | 4790 |
| 393 | 20250325 | 125900 | 27529354450 | 54500 | 54600 | 54600 | 54500 | 1673 |
| 394 | 20250325 | 125800 | 27438170250 | 54600 | 54600 | 54600 | 54500 | 471 |
| 395 | 20250325 | 125700 | 27412467050 | 54700 | 54600 | 54700 | 54500 | 917 |
| 396 | 20250325 | 125600 | 27362419750 | 54600 | 54600 | 54700 | 54500 | 790 |
| 397 | 20250325 | 125500 | 27319286050 | 54600 | 54500 | 54600 | 54500 | 491 |
| 398 | 20250325 | 125400 | 27292481850 | 54600 | 54700 | 54700 | 54500 | 1518 |
| 399 | 20250325 | 125300 | 27209587050 | 54700 | 54700 | 54700 | 54500 | 2319 |
| 400 | 20250325 | 125200 | 27083054050 | 54600 | 54500 | 54700 | 54500 | 795 |
| 401 | 20250325 | 125100 | 27039643850 | 54600 | 54500 | 54600 | 54500 | 1134 |
| 402 | 20250325 | 125000 | 26977791550 | 54500 | 54500 | 54600 | 54500 | 1071 |
| 403 | 20250325 | 124900 | 26919414850 | 54600 | 54500 | 54600 | 54400 | 617 |
| 404 | 20250325 | 124800 | 26885788250 | 54500 | 54600 | 54600 | 54400 | 1713 |
| 405 | 20250325 | 124700 | 26792403450 | 54700 | 54600 | 54700 | 54500 | 267 |
| 406 | 20250325 | 124600 | 26777823550 | 54600 | 54600 | 54700 | 54400 | 1811 |
| 407 | 20250325 | 124500 | 26679083950 | 54700 | 54600 | 54700 | 54500 | 1106 |
| 408 | 20250325 | 124400 | 26618697850 | 54600 | 54700 | 54700 | 54600 | 516 |
| 409 | 20250325 | 124300 | 26590524150 | 54700 | 54700 | 54800 | 54600 | 349 |
| 410 | 20250325 | 124200 | 26571444600 | 54600 | 54700 | 54700 | 54600 | 878 |
| 411 | 20250325 | 124100 | 26523457150 | 54700 | 54600 | 54700 | 54500 | 437 |
| 412 | 20250325 | 124000 | 26499569700 | 54600 | 54600 | 54700 | 54500 | 886 |
| 413 | 20250325 | 123900 | 26451207800 | 54500 | 54500 | 54500 | 54400 | 1695 |
| 414 | 20250325 | 123800 | 26358889000 | 54500 | 54500 | 54600 | 54500 | 365 |
| 415 | 20250325 | 123700 | 26338983400 | 54600 | 54600 | 54600 | 54500 | 968 |
| 416 | 20250325 | 123600 | 26286130700 | 54600 | 54500 | 54600 | 54500 | 944 |
| 417 | 20250325 | 123500 | 26234611900 | 54600 | 54600 | 54700 | 54500 | 1265 |
| 418 | 20250325 | 123400 | 26165536800 | 54600 | 54500 | 54600 | 54500 | 285 |
| 419 | 20250325 | 123300 | 26149977550 | 54600 | 54400 | 54600 | 54400 | 412 |
| 420 | 20250325 | 123200 | 26127528450 | 54400 | 54500 | 54600 | 54300 | 1508 |
| 421 | 20250325 | 123100 | 26045483150 | 54500 | 54500 | 54600 | 54400 | 738 |
| 422 | 20250325 | 123000 | 26005249300 | 54600 | 54500 | 54600 | 54400 | 974 |
| 423 | 20250325 | 122900 | 25952178300 | 54500 | 54600 | 54600 | 54500 | 2012 |
| 424 | 20250325 | 122800 | 25842500700 | 54600 | 54500 | 54600 | 54500 | 483 |
| 425 | 20250325 | 122700 | 25816158200 | 54500 | 54600 | 54600 | 54500 | 750 |
| 426 | 20250325 | 122600 | 25775266200 | 54600 | 54600 | 54600 | 54500 | 168 |
| 427 | 20250325 | 122500 | 25766093900 | 54600 | 54600 | 54600 | 54400 | 1625 |
| 428 | 20250325 | 122400 | 25677578900 | 54600 | 54500 | 54700 | 54400 | 917 |
| 429 | 20250325 | 122300 | 25627578700 | 54400 | 54300 | 54500 | 54300 | 1021 |
| 430 | 20250325 | 122200 | 25572033100 | 54400 | 54400 | 54400 | 54300 | 966 |
| 431 | 20250325 | 122100 | 25519498150 | 54400 | 54400 | 54400 | 54300 | 390 |
| 432 | 20250325 | 122000 | 25498311450 | 54300 | 54300 | 54400 | 54300 | 1123 |
| 433 | 20250325 | 121900 | 25437321150 | 54400 | 54450 | 54500 | 54200 | 8738 |
| 434 | 20250325 | 121800 | 24962885500 | 54500 | 54500 | 54600 | 54400 | 1835 |
| 435 | 20250325 | 121700 | 24862958900 | 54500 | 54600 | 54600 | 54500 | 1534 |
| 436 | 20250325 | 121600 | 24779354500 | 54500 | 54600 | 54600 | 54500 | 470 |
| 437 | 20250325 | 121500 | 24753737500 | 54500 | 54600 | 54700 | 54500 | 2577 |
| 438 | 20250325 | 121400 | 24613138500 | 54600 | 54600 | 54800 | 54600 | 934 |
| 439 | 20250325 | 121300 | 24562076500 | 54700 | 54700 | 54700 | 54600 | 2529 |
| 440 | 20250325 | 121200 | 24423907300 | 54700 | 54700 | 54700 | 54600 | 676 |
| 441 | 20250325 | 121100 | 24386940100 | 54700 | 54800 | 54800 | 54600 | 1821 |
| 442 | 20250325 | 121000 | 24287361700 | 54800 | 54700 | 54800 | 54700 | 1027 |
| 443 | 20250325 | 120900 | 24231120600 | 54700 | 54800 | 54800 | 54700 | 655 |
| 444 | 20250325 | 120800 | 24195271900 | 54900 | 54800 | 54900 | 54700 | 2060 |
| 445 | 20250325 | 120700 | 24082536600 | 54800 | 54900 | 54900 | 54700 | 1932 |
| 446 | 20250325 | 120600 | 23976728200 | 54900 | 54800 | 54900 | 54800 | 616 |
| 447 | 20250325 | 120500 | 23942970500 | 54900 | 54800 | 55000 | 54800 | 134 |
| 448 | 20250325 | 120400 | 23935608800 | 54800 | 54900 | 55000 | 54700 | 2123 |
| 449 | 20250325 | 120300 | 23819370300 | 54900 | 54900 | 55000 | 54800 | 692 |
| 450 | 20250325 | 120200 | 23781435300 | 54900 | 54900 | 55100 | 54800 | 1069 |
| 451 | 20250325 | 120100 | 23722804000 | 54900 | 54800 | 55100 | 54800 | 689 |
| 452 | 20250325 | 120000 | 23684944000 | 55000 | 54800 | 55100 | 54700 | 2959 |
| 453 | 20250325 | 115900 | 23522549200 | 54800 | 54800 | 54900 | 54700 | 1238 |
| 454 | 20250325 | 115800 | 23454708100 | 54900 | 54900 | 55000 | 54800 | 584 |
| 455 | 20250325 | 115700 | 23422631400 | 54800 | 54900 | 55000 | 54700 | 2923 |
| 456 | 20250325 | 115600 | 23262417100 | 55000 | 54700 | 55000 | 54700 | 1789 |
| 457 | 20250325 | 115500 | 23164163800 | 54700 | 54800 | 54900 | 54700 | 990 |
| 458 | 20250325 | 115400 | 23109958000 | 54700 | 54700 | 54800 | 54700 | 492 |
| 459 | 20250325 | 115300 | 23083045500 | 54700 | 54800 | 54900 | 54700 | 2331 |
| 460 | 20250325 | 115200 | 22955312600 | 54800 | 54800 | 54900 | 54800 | 462 |
| 461 | 20250325 | 115100 | 22929994200 | 54800 | 54700 | 54900 | 54700 | 278 |
| 462 | 20250325 | 115000 | 22914764100 | 54800 | 54900 | 54900 | 54700 | 3045 |
| 463 | 20250325 | 114900 | 22748048100 | 54800 | 54900 | 54900 | 54800 | 784 |
| 464 | 20250325 | 114800 | 22705050100 | 54900 | 54900 | 55000 | 54800 | 1403 |
| 465 | 20250325 | 114700 | 22628066000 | 54800 | 54900 | 54900 | 54800 | 963 |
| 466 | 20250325 | 114600 | 22575262600 | 54900 | 54800 | 54900 | 54800 | 400 |
| 467 | 20250325 | 114500 | 22553339050 | 54800 | 55000 | 55000 | 54800 | 1115 |
| 468 | 20250325 | 114400 | 22492184100 | 55000 | 54900 | 55000 | 54900 | 538 |
| 469 | 20250325 | 114300 | 22462638000 | 54900 | 54900 | 55000 | 54800 | 3572 |
| 470 | 20250325 | 114200 | 22266529100 | 55000 | 55100 | 55100 | 54900 | 2230 |
| 471 | 20250325 | 114100 | 22143919000 | 55000 | 55100 | 55100 | 54900 | 2356 |
| 472 | 20250325 | 114000 | 22014362000 | 55100 | 55000 | 55100 | 55000 | 342 |
| 473 | 20250325 | 113900 | 21995549000 | 55000 | 55000 | 55100 | 54900 | 674 |
| 474 | 20250325 | 113800 | 21958429200 | 55000 | 55000 | 55100 | 55000 | 2341 |
| 475 | 20250325 | 113700 | 21829673800 | 55000 | 55000 | 55000 | 54900 | 155 |
| 476 | 20250325 | 113600 | 21821154900 | 55000 | 55100 | 55200 | 54900 | 3385 |
| 477 | 20250325 | 113500 | 21635056600 | 55100 | 55000 | 55100 | 54900 | 796 |
| 478 | 20250325 | 113400 | 21591318200 | 54900 | 55100 | 55100 | 54900 | 550 |
| 479 | 20250325 | 113300 | 21561107300 | 55000 | 55100 | 55100 | 54900 | 1487 |
| 480 | 20250325 | 113200 | 21479352500 | 55000 | 54900 | 55000 | 54800 | 828 |
| 481 | 20250325 | 113100 | 21433855300 | 55000 | 55000 | 55000 | 54800 | 3505 |
| 482 | 20250325 | 113000 | 21241496300 | 54900 | 54900 | 54950 | 54800 | 1826 |
| 483 | 20250325 | 112900 | 21141282200 | 54900 | 54900 | 54900 | 54800 | 2293 |
| 484 | 20250325 | 112800 | 21015447600 | 55000 | 55000 | 55100 | 54900 | 1129 |
| 485 | 20250325 | 112700 | 20953347000 | 55000 | 55100 | 55100 | 55000 | 1062 |
| 486 | 20250325 | 112600 | 20894924900 | 55100 | 55100 | 55200 | 54900 | 3013 |
| 487 | 20250325 | 112500 | 20728995800 | 55100 | 55000 | 55100 | 54900 | 2318 |
| 488 | 20250325 | 112400 | 20601428800 | 55100 | 55000 | 55100 | 54900 | 1032 |
| 489 | 20250325 | 112300 | 20544690300 | 55000 | 55100 | 55100 | 54800 | 6758 |
| 490 | 20250325 | 112200 | 20173503900 | 55100 | 55000 | 55100 | 55000 | 2149 |
| 491 | 20250325 | 112100 | 20055275600 | 55100 | 55200 | 55300 | 55000 | 14991 |
| 492 | 20250325 | 112000 | 19230339800 | 55100 | 55300 | 55300 | 55100 | 6535 |
| 493 | 20250325 | 111900 | 18870047500 | 55300 | 55200 | 55300 | 55200 | 851 |
| 494 | 20250325 | 111800 | 18823062000 | 55300 | 55300 | 55300 | 55200 | 3846 |
| 495 | 20250325 | 111700 | 18610573100 | 55300 | 55300 | 55400 | 55300 | 191 |
| 496 | 20250325 | 111600 | 18600004200 | 55400 | 55400 | 55400 | 55300 | 466 |
| 497 | 20250325 | 111500 | 18574219650 | 55400 | 55400 | 55400 | 55300 | 754 |
| 498 | 20250325 | 111400 | 18532484850 | 55400 | 55400 | 55500 | 55300 | 1035 |
| 499 | 20250325 | 111300 | 18475144150 | 55400 | 55400 | 55500 | 55300 | 1958 |
| 500 | 20250325 | 111200 | 18366662500 | 55500 | 55500 | 55500 | 55300 | 2234 |
| 501 | 20250325 | 111100 | 18242922000 | 55600 | 55600 | 55600 | 55500 | 290 |
| 502 | 20250325 | 111000 | 18226824300 | 55600 | 55400 | 55600 | 55300 | 1505 |
| 503 | 20250325 | 110900 | 18143367400 | 55400 | 55300 | 55400 | 55300 | 607 |
| 504 | 20250325 | 110800 | 18109791600 | 55400 | 55400 | 55400 | 55300 | 365 |
| 505 | 20250325 | 110700 | 18089599800 | 55400 | 55400 | 55400 | 55300 | 457 |
| 506 | 20250325 | 110600 | 18064308200 | 55400 | 55300 | 55400 | 55300 | 778 |
| 507 | 20250325 | 110500 | 18021273500 | 55300 | 55300 | 55400 | 55300 | 2269 |
| 508 | 20250325 | 110400 | 17895609400 | 55400 | 55300 | 55400 | 55300 | 1349 |
| 509 | 20250325 | 110300 | 17820960400 | 55300 | 55400 | 55500 | 55300 | 1722 |
| 510 | 20250325 | 110200 | 17725607900 | 55300 | 55500 | 55500 | 55300 | 1660 |
| 511 | 20250325 | 110100 | 17633617800 | 55500 | 55500 | 55600 | 55400 | 1222 |
| 512 | 20250325 | 110000 | 17565820300 | 55500 | 55500 | 55500 | 55400 | 2328 |
| 513 | 20250325 | 105900 | 17436841400 | 55500 | 55600 | 55600 | 55400 | 1913 |
| 514 | 20250325 | 105800 | 17330683500 | 55600 | 55500 | 55600 | 55400 | 2049 |
| 515 | 20250325 | 105700 | 17217010300 | 55500 | 55600 | 55600 | 55500 | 337 |
| 516 | 20250325 | 105600 | 17198289200 | 55500 | 55500 | 55700 | 55500 | 2091 |
| 517 | 20250325 | 105500 | 17082167100 | 55600 | 55500 | 55600 | 55400 | 1108 |
| 518 | 20250325 | 105400 | 17020690000 | 55500 | 55400 | 55500 | 55300 | 1618 |
| 519 | 20250325 | 105300 | 16931056600 | 55300 | 55400 | 55500 | 55300 | 1957 |
| 520 | 20250325 | 105200 | 16822690900 | 55300 | 55200 | 55400 | 55200 | 3654 |
| 521 | 20250325 | 105100 | 16620676400 | 55200 | 55300 | 55300 | 55200 | 3952 |
| 522 | 20250325 | 105000 | 16402503900 | 55200 | 55200 | 55300 | 55200 | 562 |
| 523 | 20250325 | 104900 | 16371468850 | 55300 | 55400 | 55500 | 55200 | 9922 |
| 524 | 20250325 | 104800 | 15822423650 | 55400 | 55500 | 55600 | 55400 | 813 |
| 525 | 20250325 | 104700 | 15777356750 | 55400 | 55600 | 55700 | 55400 | 3515 |
| 526 | 20250325 | 104600 | 15582221250 | 55700 | 55600 | 55700 | 55500 | 499 |
| 527 | 20250325 | 104500 | 15554499550 | 55600 | 55600 | 55700 | 55500 | 2838 |
| 528 | 20250325 | 104400 | 15396813650 | 55600 | 55500 | 55700 | 55500 | 3085 |
| 529 | 20250325 | 104300 | 15225385050 | 55600 | 55500 | 55600 | 55400 | 2664 |
| 530 | 20250325 | 104200 | 15077465300 | 55500 | 55500 | 55600 | 55400 | 10710 |
| 531 | 20250325 | 104100 | 14483044800 | 55500 | 55600 | 55600 | 55500 | 2074 |
| 532 | 20250325 | 104000 | 14367873700 | 55600 | 55600 | 55700 | 55500 | 5335 |
| 533 | 20250325 | 103900 | 14071646300 | 55700 | 55500 | 55700 | 55300 | 6058 |
| 534 | 20250325 | 103800 | 13735389600 | 55500 | 55700 | 55700 | 55500 | 3712 |
| 535 | 20250325 | 103700 | 13528995950 | 55700 | 55800 | 55900 | 55700 | 2009 |
| 536 | 20250325 | 103600 | 13417031650 | 55900 | 55900 | 56000 | 55500 | 9947 |
| 537 | 20250325 | 103500 | 12862751650 | 55900 | 56000 | 56100 | 55900 | 14095 |
| 538 | 20250325 | 103400 | 12073679350 | 56100 | 56000 | 56200 | 56000 | 2611 |
| 539 | 20250325 | 103300 | 11927340750 | 56100 | 56200 | 56300 | 56000 | 5817 |
| 540 | 20250325 | 103200 | 11600979050 | 56200 | 56200 | 56300 | 56100 | 4509 |
| 541 | 20250325 | 103100 | 11347644450 | 56200 | 56300 | 56400 | 56200 | 5121 |
| 542 | 20250325 | 103000 | 11059642650 | 56300 | 56400 | 56400 | 56300 | 530 |
| 543 | 20250325 | 102900 | 11029800200 | 56400 | 56400 | 56400 | 56300 | 369 |
| 544 | 20250325 | 102800 | 11009004400 | 56400 | 56300 | 56400 | 56300 | 565 |
| 545 | 20250325 | 102700 | 10977191000 | 56400 | 56400 | 56500 | 56300 | 997 |
| 546 | 20250325 | 102600 | 10920985050 | 56300 | 56400 | 56500 | 56300 | 1202 |
| 547 | 20250325 | 102500 | 10853194750 | 56400 | 56400 | 56500 | 56400 | 239 |
| 548 | 20250325 | 102400 | 10839711550 | 56500 | 56500 | 56500 | 56400 | 243 |
| 549 | 20250325 | 102300 | 10826002700 | 56500 | 56500 | 56500 | 56400 | 135 |
| 550 | 20250325 | 102200 | 10818380800 | 56500 | 56600 | 56600 | 56500 | 2083 |
| 551 | 20250325 | 102100 | 10700666300 | 56600 | 56500 | 56600 | 56500 | 289 |
| 552 | 20250325 | 102000 | 10684324400 | 56500 | 56600 | 56700 | 56500 | 865 |
| 553 | 20250325 | 101900 | 10635373000 | 56600 | 56700 | 56700 | 56500 | 1169 |
| 554 | 20250325 | 101800 | 10569212300 | 56700 | 56700 | 56800 | 56600 | 1151 |
| 555 | 20250325 | 101700 | 10504048400 | 56700 | 56700 | 56700 | 56600 | 788 |
| 556 | 20250325 | 101600 | 10459375600 | 56700 | 56800 | 56800 | 56700 | 1425 |
| 557 | 20250325 | 101500 | 10378559750 | 56800 | 56700 | 56800 | 56600 | 1212 |
| 558 | 20250325 | 101400 | 10309851250 | 56800 | 56800 | 56800 | 56700 | 198 |
| 559 | 20250325 | 101300 | 10298610900 | 56800 | 56800 | 56800 | 56700 | 27 |
| 560 | 20250325 | 101200 | 10297077400 | 56700 | 56800 | 56800 | 56700 | 673 |
| 561 | 20250325 | 101100 | 10258886500 | 56700 | 56700 | 56800 | 56700 | 209 |
| 562 | 20250325 | 101000 | 10247019100 | 56700 | 56900 | 56900 | 56700 | 925 |
| 563 | 20250325 | 100900 | 10194483500 | 56900 | 56800 | 56900 | 56700 | 1090 |
| 564 | 20250325 | 100800 | 10132513200 | 56800 | 56700 | 56800 | 56600 | 525 |
| 565 | 20250325 | 100700 | 10102744700 | 56700 | 56600 | 56700 | 56500 | 1195 |
| 566 | 20250325 | 100600 | 10035090700 | 56600 | 56500 | 56600 | 56500 | 1692 |
| 567 | 20250325 | 100500 | 9939490800 | 56500 | 56500 | 56500 | 56400 | 185 |
| 568 | 20250325 | 100400 | 9929038800 | 56500 | 56400 | 56500 | 56400 | 691 |
| 569 | 20250325 | 100300 | 9890006000 | 56400 | 56500 | 56500 | 56400 | 1129 |
| 570 | 20250325 | 100200 | 9826327600 | 56500 | 56400 | 56500 | 56400 | 3954 |
| 571 | 20250325 | 100100 | 9603313500 | 56400 | 56400 | 56400 | 56300 | 146 |
| 572 | 20250325 | 100000 | 9595079300 | 56300 | 56500 | 56500 | 56300 | 981 |
| 573 | 20250325 | 095900 | 9539740700 | 56500 | 56400 | 56500 | 56400 | 119 |
| 574 | 20250325 | 095800 | 9533019800 | 56500 | 56500 | 56500 | 56400 | 46 |
| 575 | 20250325 | 095700 | 9530421100 | 56500 | 56500 | 56600 | 56400 | 548 |
| 576 | 20250325 | 095600 | 9499445500 | 56400 | 56600 | 56700 | 56400 | 1035 |
| 577 | 20250325 | 095500 | 9440971300 | 56600 | 56350 | 56700 | 56300 | 2483 |
| 578 | 20250325 | 095400 | 9300687350 | 56300 | 56300 | 56400 | 56300 | 824 |
| 579 | 20250325 | 095300 | 9254282950 | 56300 | 56400 | 56400 | 56300 | 719 |
| 580 | 20250325 | 095200 | 9213802450 | 56300 | 56300 | 56400 | 56200 | 723 |
| 581 | 20250325 | 095100 | 9173097250 | 56300 | 56400 | 56400 | 56200 | 1192 |
| 582 | 20250325 | 095000 | 9106069150 | 56300 | 56200 | 56400 | 56200 | 579 |
| 583 | 20250325 | 094900 | 9073484250 | 56300 | 56300 | 56400 | 56200 | 1791 |
| 584 | 20250325 | 094800 | 8972772050 | 56300 | 56200 | 56300 | 56200 | 1256 |
| 585 | 20250325 | 094700 | 8902104150 | 56200 | 56300 | 56300 | 56200 | 1403 |
| 586 | 20250325 | 094600 | 8823217050 | 56300 | 56200 | 56400 | 56200 | 2738 |
| 587 | 20250325 | 094500 | 8669275550 | 56300 | 56300 | 56400 | 56200 | 1203 |
| 588 | 20250325 | 094400 | 8601561500 | 56300 | 56400 | 56400 | 56300 | 508 |
| 589 | 20250325 | 094300 | 8572959800 | 56400 | 56500 | 56500 | 56300 | 1324 |
| 590 | 20250325 | 094200 | 8498357500 | 56500 | 56350 | 56500 | 56300 | 1092 |
| 591 | 20250325 | 094100 | 8436781550 | 56400 | 56400 | 56500 | 56300 | 2162 |
| 592 | 20250325 | 094000 | 8314912950 | 56500 | 56400 | 56500 | 56300 | 457 |
| 593 | 20250325 | 093900 | 8289145150 | 56400 | 56400 | 56500 | 56400 | 717 |
| 594 | 20250325 | 093800 | 8248706200 | 56300 | 56400 | 56450 | 56300 | 1025 |
| 595 | 20250325 | 093700 | 8190907400 | 56400 | 56400 | 56500 | 56300 | 2811 |
| 596 | 20250325 | 093600 | 8032369300 | 56400 | 56400 | 56500 | 56300 | 794 |
| 597 | 20250325 | 093500 | 7987594000 | 56400 | 56100 | 56400 | 56100 | 2773 |
| 598 | 20250325 | 093400 | 7831592350 | 56200 | 56150 | 56200 | 56100 | 5936 |
| 599 | 20250325 | 093300 | 7498356350 | 56100 | 56200 | 56300 | 56100 | 6198 |
| 600 | 20250325 | 093200 | 7150020050 | 56200 | 56200 | 56300 | 56100 | 1905 |
| 601 | 20250325 | 093100 | 7042876850 | 56200 | 56300 | 56600 | 56100 | 8779 |
| 602 | 20250325 | 093000 | 6549096200 | 56300 | 56600 | 56700 | 56200 | 6971 |
| 603 | 20250325 | 092900 | 6156003900 | 56600 | 56600 | 56700 | 56500 | 2535 |
| 604 | 20250325 | 092800 | 6012591200 | 56600 | 56800 | 56900 | 56600 | 3577 |
| 605 | 20250325 | 092700 | 5809791200 | 56800 | 57000 | 57000 | 56800 | 454 |
| 606 | 20250325 | 092600 | 5783956900 | 57000 | 56900 | 57000 | 56900 | 797 |
| 607 | 20250325 | 092500 | 5738568500 | 56900 | 56900 | 57100 | 56800 | 984 |
| 608 | 20250325 | 092400 | 5682500800 | 56900 | 56900 | 57000 | 56900 | 806 |
| 609 | 20250325 | 092300 | 5636627900 | 57000 | 57000 | 57000 | 56900 | 492 |
| 610 | 20250325 | 092200 | 5608602950 | 57000 | 57000 | 57050 | 56900 | 1475 |
| 611 | 20250325 | 092100 | 5524615700 | 56900 | 57100 | 57100 | 56800 | 2208 |
| 612 | 20250325 | 092000 | 5398845000 | 57100 | 57000 | 57200 | 57000 | 1391 |
| 613 | 20250325 | 091900 | 5319519000 | 57100 | 57000 | 57200 | 57000 | 4439 |
| 614 | 20250325 | 091800 | 5066189300 | 57000 | 56800 | 57000 | 56700 | 2453 |
| 615 | 20250325 | 091700 | 4926694100 | 56800 | 56700 | 56900 | 56600 | 1288 |
| 616 | 20250325 | 091600 | 4853573200 | 56700 | 56700 | 56800 | 56700 | 1173 |
| 617 | 20250325 | 091500 | 4787062900 | 56800 | 56800 | 56900 | 56550 | 4801 |
| 618 | 20250325 | 091400 | 4515121000 | 56700 | 56900 | 56900 | 56600 | 1962 |
| 619 | 20250325 | 091300 | 4403873400 | 56900 | 56900 | 56900 | 56600 | 1897 |
| 620 | 20250325 | 091200 | 4296127100 | 56900 | 57000 | 57000 | 56800 | 223 |
| 621 | 20250325 | 091100 | 4283453500 | 57000 | 56800 | 57000 | 56600 | 3807 |
| 622 | 20250325 | 091000 | 4067351200 | 56900 | 56900 | 57000 | 56600 | 5526 |
| 623 | 20250325 | 090900 | 3753617100 | 56900 | 56900 | 57000 | 56800 | 3377 |
| 624 | 20250325 | 090800 | 3561569300 | 57000 | 56900 | 57100 | 56900 | 1077 |
| 625 | 20250325 | 090700 | 3500230600 | 57000 | 56800 | 57000 | 56700 | 1568 |
| 626 | 20250325 | 090600 | 3411121800 | 57000 | 56800 | 57000 | 56700 | 1740 |
| 627 | 20250325 | 090500 | 3312311800 | 56700 | 56900 | 56900 | 56700 | 3180 |
| 628 | 20250325 | 090400 | 3131787100 | 56900 | 56800 | 56900 | 56700 | 5488 |
| 629 | 20250325 | 090300 | 2820095000 | 56900 | 57100 | 57100 | 56700 | 13172 |
| 630 | 20250325 | 090200 | 2070218500 | 57100 | 57100 | 57300 | 57000 | 7098 |
| 631 | 20250325 | 090100 | 1665048600 | 57100 | 57300 | 57500 | 56800 | 13732 |
| 632 | 20250325 | 090000 | 881469000 | 57500 | 57400 | 57700 | 57300 | 15348 |