34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 191600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 3 | 20250325 | 191500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250325 | 191400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250325 | 191300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250325 | 191200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250325 | 191100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250325 | 191000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250325 | 190900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250325 | 190800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250325 | 190700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250325 | 190600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250325 | 190500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250325 | 190400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250325 | 190300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250325 | 190200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250325 | 190100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250325 | 190000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250325 | 185900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250325 | 185800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250325 | 185700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250325 | 185600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250325 | 185500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250325 | 185400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250325 | 185300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250325 | 185200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250325 | 185100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250325 | 185000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250325 | 184900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250325 | 184800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250325 | 184700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250325 | 184600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 33 | 20250325 | 184500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250325 | 184400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250325 | 184300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250325 | 184200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250325 | 184100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250325 | 184000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250325 | 183900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250325 | 183800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250325 | 183700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250325 | 183600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250325 | 183500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250325 | 183400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250325 | 183300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250325 | 183200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250325 | 183100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250325 | 183000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250325 | 182900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250325 | 182800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250325 | 182700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250325 | 182600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250325 | 182500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250325 | 182400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250325 | 182300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250325 | 182200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250325 | 182100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250325 | 182000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250325 | 181900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250325 | 181800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250325 | 181700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250325 | 181600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 63 | 20250325 | 181500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250325 | 181400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250325 | 181300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250325 | 181200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250325 | 181100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250325 | 181000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250325 | 180900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250325 | 180800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250325 | 180700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250325 | 180600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250325 | 180500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250325 | 180400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250325 | 180300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250325 | 180200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250325 | 180100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250325 | 180000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250325 | 175900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250325 | 175800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250325 | 175700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250325 | 175600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250325 | 175500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250325 | 175400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250325 | 175300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250325 | 175200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250325 | 175100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250325 | 175000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250325 | 174900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250325 | 174800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250325 | 174700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250325 | 174600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 93 | 20250325 | 174500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250325 | 174400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250325 | 174300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250325 | 174200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250325 | 174100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250325 | 174000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250325 | 173900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250325 | 173800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250325 | 173700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250325 | 173600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250325 | 173500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250325 | 173400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250325 | 173300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250325 | 173200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250325 | 173100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250325 | 173000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250325 | 172900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250325 | 172800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250325 | 172700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250325 | 172600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250325 | 172500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250325 | 172400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250325 | 172300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250325 | 172200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250325 | 172100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250325 | 172000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250325 | 171900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250325 | 171800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250325 | 171700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250325 | 171600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 123 | 20250325 | 171500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250325 | 171400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250325 | 171300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250325 | 171200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250325 | 171100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250325 | 171000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250325 | 170900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250325 | 170800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250325 | 170700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250325 | 170600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250325 | 170500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250325 | 170400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250325 | 170300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250325 | 170200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250325 | 170100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250325 | 170000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250325 | 165900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250325 | 165800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250325 | 165700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250325 | 165600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250325 | 165500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250325 | 165400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250325 | 165300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250325 | 165200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250325 | 165100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250325 | 165000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250325 | 164900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250325 | 164800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250325 | 164700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250325 | 164600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 153 | 20250325 | 164500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250325 | 164400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250325 | 164300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250325 | 164200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250325 | 164100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250325 | 164000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250325 | 163900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250325 | 163800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250325 | 163700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250325 | 163600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250325 | 163500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250325 | 163400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250325 | 163300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250325 | 163200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250325 | 163100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250325 | 163000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250325 | 162900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250325 | 162800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250325 | 162700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250325 | 162600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250325 | 162500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250325 | 162400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250325 | 162300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250325 | 162200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250325 | 162100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250325 | 162000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250325 | 161900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250325 | 161800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250325 | 161700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250325 | 161600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 183 | 20250325 | 161500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250325 | 161400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250325 | 161300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250325 | 161200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250325 | 161100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250325 | 161000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250325 | 160900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250325 | 160800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250325 | 160700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250325 | 160600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250325 | 160500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250325 | 160400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250325 | 160300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250325 | 160200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250325 | 160100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250325 | 160000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250325 | 155900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250325 | 155800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250325 | 155700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250325 | 155600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250325 | 155500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250325 | 155400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250325 | 155300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250325 | 155200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250325 | 155100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250325 | 155000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250325 | 154900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250325 | 154800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250325 | 154700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250325 | 154600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 213 | 20250325 | 154500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250325 | 154400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250325 | 154300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250325 | 154200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250325 | 154100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250325 | 154000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250325 | 153900 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250325 | 153800 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250325 | 153700 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250325 | 153600 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250325 | 153500 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250325 | 153400 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250325 | 153300 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20250325 | 153200 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20250325 | 153100 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20250325 | 153000 | 23803304675 | 22100 | 22100 | 22100 | 22100 | 11404 |
| 229 | 20250325 | 152900 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20250325 | 152800 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20250325 | 152700 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20250325 | 152600 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20250325 | 152500 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20250325 | 152400 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20250325 | 152300 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20250325 | 152200 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20250325 | 152100 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20250325 | 152000 | 23551276275 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20250325 | 151900 | 23551276275 | 22200 | 22200 | 22300 | 22150 | 2591 |
| 240 | 20250325 | 151800 | 23493776075 | 22200 | 22200 | 22300 | 22150 | 2562 |
| 241 | 20250325 | 151700 | 23436887225 | 22250 | 22250 | 22250 | 22150 | 6724 |
| 242 | 20250325 | 151600 | 23287618650 | 22250 | 22200 | 22300 | 22150 | 5481 |
| 243 | 20250325 | 151500 | 23165790100 | 22200 | 22200 | 22250 | 22150 | 8493 |
| 244 | 20250325 | 151400 | 22977450750 | 22200 | 22250 | 22250 | 22200 | 2602 |
| 245 | 20250325 | 151300 | 22919682525 | 22200 | 22250 | 22250 | 22200 | 2973 |
| 246 | 20250325 | 151200 | 22853646725 | 22200 | 22250 | 22250 | 22200 | 4202 |
| 247 | 20250325 | 151100 | 22760299625 | 22250 | 22200 | 22300 | 22200 | 10823 |
| 248 | 20250325 | 151000 | 22519761325 | 22200 | 22300 | 22300 | 22200 | 1466 |
| 249 | 20250325 | 150900 | 22487179475 | 22350 | 22300 | 22350 | 22200 | 4491 |
| 250 | 20250325 | 150800 | 22387071475 | 22300 | 22250 | 22300 | 22250 | 1547 |
| 251 | 20250325 | 150700 | 22352648175 | 22250 | 22300 | 22300 | 22250 | 1496 |
| 252 | 20250325 | 150600 | 22319350725 | 22300 | 22350 | 22350 | 22250 | 1088 |
| 253 | 20250325 | 150500 | 22295127625 | 22350 | 22300 | 22350 | 22250 | 2725 |
| 254 | 20250325 | 150400 | 22234384125 | 22250 | 22300 | 22350 | 22250 | 1494 |
| 255 | 20250325 | 150300 | 22201124925 | 22300 | 22300 | 22350 | 22250 | 1598 |
| 256 | 20250325 | 150200 | 22165518475 | 22300 | 22300 | 22350 | 22250 | 3602 |
| 257 | 20250325 | 150100 | 22085211625 | 22300 | 22300 | 22300 | 22200 | 2688 |
| 258 | 20250325 | 150000 | 22025351675 | 22300 | 22200 | 22300 | 22200 | 1189 |
| 259 | 20250325 | 145900 | 21998887550 | 22250 | 22300 | 22300 | 22250 | 1716 |
| 260 | 20250325 | 145800 | 21960699250 | 22300 | 22300 | 22350 | 22250 | 2056 |
| 261 | 20250325 | 145700 | 21914895800 | 22250 | 22300 | 22350 | 22250 | 3684 |
| 262 | 20250325 | 145600 | 21832805800 | 22300 | 22400 | 22400 | 22300 | 1709 |
| 263 | 20250325 | 145500 | 21794622500 | 22400 | 22400 | 22400 | 22350 | 1029 |
| 264 | 20250325 | 145400 | 21771619800 | 22400 | 22350 | 22400 | 22350 | 1165 |
| 265 | 20250325 | 145300 | 21745577600 | 22350 | 22400 | 22400 | 22300 | 1319 |
| 266 | 20250325 | 145200 | 21716115500 | 22400 | 22350 | 22400 | 22300 | 1663 |
| 267 | 20250325 | 145100 | 21678966250 | 22350 | 22400 | 22400 | 22300 | 1917 |
| 268 | 20250325 | 145000 | 21636105050 | 22400 | 22350 | 22400 | 22300 | 1912 |
| 269 | 20250325 | 144900 | 21593358100 | 22300 | 22350 | 22400 | 22300 | 2609 |
| 270 | 20250325 | 144800 | 21535035450 | 22350 | 22350 | 22400 | 22350 | 1427 |
| 271 | 20250325 | 144700 | 21503110650 | 22350 | 22350 | 22400 | 22300 | 2542 |
| 272 | 20250325 | 144600 | 21446235300 | 22350 | 22400 | 22400 | 22300 | 1647 |
| 273 | 20250325 | 144500 | 21409423100 | 22350 | 22300 | 22350 | 22250 | 2671 |
| 274 | 20250325 | 144400 | 21349789100 | 22300 | 22300 | 22350 | 22300 | 3710 |
| 275 | 20250325 | 144300 | 21267028450 | 22300 | 22300 | 22350 | 22300 | 1819 |
| 276 | 20250325 | 144200 | 21226437400 | 22300 | 22350 | 22400 | 22300 | 2543 |
| 277 | 20250325 | 144100 | 21169666950 | 22400 | 22400 | 22400 | 22300 | 2361 |
| 278 | 20250325 | 144000 | 21116884450 | 22400 | 22450 | 22450 | 22350 | 2957 |
| 279 | 20250325 | 143900 | 21050645350 | 22450 | 22300 | 22450 | 22300 | 8799 |
| 280 | 20250325 | 143800 | 20853613000 | 22300 | 22300 | 22350 | 22300 | 3362 |
| 281 | 20250325 | 143700 | 20778582950 | 22350 | 22300 | 22350 | 22250 | 1785 |
| 282 | 20250325 | 143600 | 20738794250 | 22250 | 22300 | 22300 | 22250 | 1335 |
| 283 | 20250325 | 143500 | 20709080700 | 22300 | 22300 | 22350 | 22250 | 3092 |
| 284 | 20250325 | 143400 | 20640179550 | 22300 | 22350 | 22350 | 22250 | 2811 |
| 285 | 20250325 | 143300 | 20577509050 | 22300 | 22250 | 22350 | 22250 | 5742 |
| 286 | 20250325 | 143200 | 20449567150 | 22250 | 22250 | 22300 | 22250 | 2346 |
| 287 | 20250325 | 143100 | 20397357450 | 22250 | 22300 | 22300 | 22250 | 1161 |
| 288 | 20250325 | 143000 | 20371512000 | 22300 | 22250 | 22300 | 22250 | 6838 |
| 289 | 20250325 | 142900 | 20219204450 | 22250 | 22200 | 22350 | 22200 | 11664 |
| 290 | 20250325 | 142800 | 19959146850 | 22250 | 22200 | 22250 | 22200 | 1752 |
| 291 | 20250325 | 142700 | 19920250500 | 22200 | 22200 | 22250 | 22200 | 4217 |
| 292 | 20250325 | 142600 | 19826624100 | 22200 | 22250 | 22250 | 22200 | 2783 |
| 293 | 20250325 | 142500 | 19764747850 | 22250 | 22200 | 22300 | 22200 | 1090 |
| 294 | 20250325 | 142400 | 19740499050 | 22200 | 22300 | 22300 | 22200 | 3568 |
| 295 | 20250325 | 142300 | 19661137850 | 22250 | 22250 | 22300 | 22200 | 5303 |
| 296 | 20250325 | 142200 | 19543242300 | 22250 | 22250 | 22300 | 22250 | 5808 |
| 297 | 20250325 | 142100 | 19414013600 | 22250 | 22250 | 22300 | 22250 | 2571 |
| 298 | 20250325 | 142000 | 19356781300 | 22250 | 22300 | 22300 | 22250 | 5323 |
| 299 | 20250325 | 141900 | 19238277725 | 22300 | 22300 | 22300 | 22250 | 7904 |
| 300 | 20250325 | 141800 | 19062147625 | 22250 | 22300 | 22300 | 22250 | 2724 |
| 301 | 20250325 | 141700 | 19001535475 | 22250 | 22300 | 22350 | 22250 | 5687 |
| 302 | 20250325 | 141600 | 18874686275 | 22300 | 22300 | 22350 | 22250 | 2409 |
| 303 | 20250325 | 141500 | 18820984475 | 22300 | 22300 | 22350 | 22250 | 2144 |
| 304 | 20250325 | 141400 | 18773181975 | 22350 | 22300 | 22350 | 22300 | 1624 |
| 305 | 20250325 | 141300 | 18736963375 | 22300 | 22350 | 22350 | 22300 | 1340 |
| 306 | 20250325 | 141200 | 18707071825 | 22350 | 22400 | 22400 | 22300 | 3270 |
| 307 | 20250325 | 141100 | 18634024425 | 22350 | 22400 | 22400 | 22350 | 1115 |
| 308 | 20250325 | 141000 | 18609102475 | 22400 | 22400 | 22400 | 22300 | 2278 |
| 309 | 20250325 | 140900 | 18558192575 | 22350 | 22350 | 22400 | 22350 | 1697 |
| 310 | 20250325 | 140800 | 18520259125 | 22350 | 22350 | 22400 | 22300 | 5159 |
| 311 | 20250325 | 140700 | 18405151825 | 22350 | 22350 | 22400 | 22300 | 2565 |
| 312 | 20250325 | 140600 | 18347842825 | 22350 | 22300 | 22400 | 22300 | 1834 |
| 313 | 20250325 | 140500 | 18306848925 | 22300 | 22400 | 22400 | 22300 | 2048 |
| 314 | 20250325 | 140400 | 18261068075 | 22400 | 22300 | 22400 | 22250 | 8342 |
| 315 | 20250325 | 140300 | 18074508525 | 22350 | 22350 | 22350 | 22300 | 1772 |
| 316 | 20250325 | 140200 | 18034944325 | 22300 | 22250 | 22400 | 22250 | 4766 |
| 317 | 20250325 | 140100 | 17928547725 | 22250 | 22300 | 22350 | 22250 | 3945 |
| 318 | 20250325 | 140000 | 17840556925 | 22350 | 22350 | 22400 | 22300 | 4997 |
| 319 | 20250325 | 135900 | 17728970775 | 22350 | 22200 | 22400 | 22200 | 9072 |
| 320 | 20250325 | 135800 | 17526545125 | 22200 | 22250 | 22300 | 22200 | 10404 |
| 321 | 20250325 | 135700 | 17295212950 | 22250 | 22350 | 22350 | 22250 | 7612 |
| 322 | 20250325 | 135600 | 17125551675 | 22350 | 22300 | 22350 | 22250 | 9143 |
| 323 | 20250325 | 135500 | 16921714075 | 22300 | 22500 | 22550 | 22250 | 35078 |
| 324 | 20250325 | 135400 | 16135916125 | 22500 | 22550 | 22600 | 22500 | 6518 |
| 325 | 20250325 | 135300 | 15989021825 | 22550 | 22600 | 22650 | 22550 | 2592 |
| 326 | 20250325 | 135200 | 15930540625 | 22600 | 22650 | 22650 | 22550 | 1760 |
| 327 | 20250325 | 135100 | 15890770925 | 22600 | 22600 | 22650 | 22600 | 2713 |
| 328 | 20250325 | 135000 | 15829438425 | 22600 | 22600 | 22650 | 22600 | 903 |
| 329 | 20250325 | 134900 | 15809027575 | 22600 | 22650 | 22650 | 22600 | 1346 |
| 330 | 20250325 | 134800 | 15778602225 | 22650 | 22600 | 22700 | 22600 | 1967 |
| 331 | 20250325 | 134700 | 15734091825 | 22600 | 22600 | 22650 | 22600 | 1213 |
| 332 | 20250325 | 134600 | 15706676325 | 22650 | 22650 | 22650 | 22600 | 888 |
| 333 | 20250325 | 134500 | 15686602575 | 22600 | 22650 | 22650 | 22600 | 2991 |
| 334 | 20250325 | 134400 | 15618895575 | 22650 | 22600 | 22700 | 22600 | 2739 |
| 335 | 20250325 | 134300 | 15556908075 | 22600 | 22650 | 22700 | 22600 | 3954 |
| 336 | 20250325 | 134200 | 15467343625 | 22650 | 22750 | 22750 | 22650 | 1301 |
| 337 | 20250325 | 134100 | 15437834025 | 22750 | 22750 | 22750 | 22700 | 933 |
| 338 | 20250325 | 134000 | 15416646025 | 22750 | 22750 | 22750 | 22700 | 2216 |
| 339 | 20250325 | 133900 | 15366333875 | 22700 | 22750 | 22800 | 22700 | 3804 |
| 340 | 20250325 | 133800 | 15279825375 | 22750 | 22700 | 22800 | 22700 | 1487 |
| 341 | 20250325 | 133700 | 15246011975 | 22700 | 22750 | 22750 | 22700 | 1174 |
| 342 | 20250325 | 133600 | 15219350975 | 22750 | 22800 | 22850 | 22700 | 1204 |
| 343 | 20250325 | 133500 | 15191921200 | 22800 | 22900 | 22900 | 22800 | 3410 |
| 344 | 20250325 | 133400 | 15113888800 | 22900 | 22850 | 23000 | 22850 | 5023 |
| 345 | 20250325 | 133300 | 14998677000 | 22850 | 22800 | 22900 | 22700 | 7879 |
| 346 | 20250325 | 133200 | 14818714200 | 22800 | 22700 | 22800 | 22700 | 1990 |
| 347 | 20250325 | 133100 | 14773513250 | 22750 | 22750 | 22750 | 22700 | 967 |
| 348 | 20250325 | 133000 | 14751553000 | 22700 | 22700 | 22750 | 22650 | 1915 |
| 349 | 20250325 | 132900 | 14708082200 | 22700 | 22650 | 22700 | 22650 | 3218 |
| 350 | 20250325 | 132800 | 14635175850 | 22650 | 22750 | 22750 | 22650 | 1258 |
| 351 | 20250325 | 132700 | 14606660200 | 22750 | 22700 | 22750 | 22650 | 999 |
| 352 | 20250325 | 132600 | 14583983100 | 22700 | 22700 | 22750 | 22650 | 1848 |
| 353 | 20250325 | 132500 | 14542007950 | 22700 | 22700 | 22750 | 22700 | 1058 |
| 354 | 20250325 | 132400 | 14517984500 | 22750 | 22750 | 22750 | 22700 | 972 |
| 355 | 20250325 | 132300 | 14495910750 | 22700 | 22650 | 22750 | 22650 | 2081 |
| 356 | 20250325 | 132200 | 14448679500 | 22650 | 22750 | 22750 | 22650 | 1112 |
| 357 | 20250325 | 132100 | 14423433200 | 22750 | 22700 | 22750 | 22700 | 1125 |
| 358 | 20250325 | 132000 | 14397886200 | 22700 | 22800 | 22800 | 22700 | 1258 |
| 359 | 20250325 | 131900 | 14369294100 | 22800 | 22750 | 22800 | 22700 | 1455 |
| 360 | 20250325 | 131800 | 14336197250 | 22775 | 22700 | 22800 | 22700 | 1075 |
| 361 | 20250325 | 131700 | 14311761675 | 22750 | 22750 | 22800 | 22700 | 817 |
| 362 | 20250325 | 131600 | 14293180975 | 22750 | 22725 | 22800 | 22700 | 1108 |
| 363 | 20250325 | 131500 | 14267993525 | 22700 | 22750 | 22800 | 22700 | 1761 |
| 364 | 20250325 | 131400 | 14227950425 | 22700 | 22800 | 22800 | 22700 | 619 |
| 365 | 20250325 | 131300 | 14213878875 | 22750 | 22800 | 22800 | 22750 | 288 |
| 366 | 20250325 | 131200 | 14207323850 | 22800 | 22750 | 22800 | 22700 | 2508 |
| 367 | 20250325 | 131100 | 14150224100 | 22800 | 22750 | 22800 | 22750 | 774 |
| 368 | 20250325 | 131000 | 14132613400 | 22750 | 22850 | 22850 | 22750 | 313 |
| 369 | 20250325 | 130900 | 14125481350 | 22750 | 22800 | 22850 | 22750 | 970 |
| 370 | 20250325 | 130800 | 14103394550 | 22850 | 22800 | 22850 | 22750 | 769 |
| 371 | 20250325 | 130700 | 14085862450 | 22850 | 22800 | 22850 | 22800 | 485 |
| 372 | 20250325 | 130600 | 14074800600 | 22850 | 22800 | 22850 | 22750 | 781 |
| 373 | 20250325 | 130500 | 14056994925 | 22750 | 22750 | 22800 | 22700 | 1180 |
| 374 | 20250325 | 130400 | 14030168725 | 22750 | 22750 | 22800 | 22750 | 591 |
| 375 | 20250325 | 130300 | 14016720975 | 22800 | 22750 | 22800 | 22700 | 1481 |
| 376 | 20250325 | 130200 | 13983054775 | 22750 | 22800 | 22800 | 22700 | 805 |
| 377 | 20250325 | 130100 | 13964753175 | 22800 | 22700 | 22800 | 22700 | 848 |
| 378 | 20250325 | 130000 | 13945462075 | 22700 | 22800 | 22800 | 22700 | 1099 |
| 379 | 20250325 | 125900 | 13920486325 | 22750 | 22750 | 22800 | 22750 | 567 |
| 380 | 20250325 | 125800 | 13907583375 | 22750 | 22700 | 22800 | 22700 | 1036 |
| 381 | 20250325 | 125700 | 13884012575 | 22750 | 22700 | 22750 | 22700 | 1046 |
| 382 | 20250325 | 125600 | 13860260375 | 22700 | 22700 | 22800 | 22700 | 1749 |
| 383 | 20250325 | 125500 | 13820473675 | 22700 | 22800 | 22800 | 22700 | 662 |
| 384 | 20250325 | 125400 | 13805433375 | 22750 | 22750 | 22800 | 22700 | 1369 |
| 385 | 20250325 | 125300 | 13774284825 | 22750 | 22750 | 22800 | 22700 | 555 |
| 386 | 20250325 | 125200 | 13761668575 | 22800 | 22800 | 22800 | 22700 | 645 |
| 387 | 20250325 | 125100 | 13747005675 | 22700 | 22800 | 22800 | 22700 | 1157 |
| 388 | 20250325 | 125000 | 13720680175 | 22750 | 22800 | 22850 | 22700 | 1302 |
| 389 | 20250325 | 124900 | 13691003925 | 22800 | 22700 | 22800 | 22700 | 1025 |
| 390 | 20250325 | 124800 | 13667703025 | 22700 | 22800 | 22800 | 22700 | 2205 |
| 391 | 20250325 | 124700 | 13617540275 | 22750 | 22750 | 22800 | 22750 | 946 |
| 392 | 20250325 | 124600 | 13596014075 | 22800 | 22750 | 22800 | 22750 | 290 |
| 393 | 20250325 | 124500 | 13589414275 | 22800 | 22750 | 22800 | 22750 | 1180 |
| 394 | 20250325 | 124400 | 13562565925 | 22750 | 22750 | 22800 | 22750 | 369 |
| 395 | 20250325 | 124300 | 13554168425 | 22750 | 22800 | 22850 | 22750 | 665 |
| 396 | 20250325 | 124200 | 13539023875 | 22800 | 22800 | 22850 | 22750 | 1362 |
| 397 | 20250325 | 124100 | 13507952975 | 22800 | 22800 | 22850 | 22750 | 761 |
| 398 | 20250325 | 124000 | 13490604275 | 22800 | 22800 | 22850 | 22800 | 533 |
| 399 | 20250325 | 123900 | 13478449425 | 22800 | 22850 | 22850 | 22800 | 650 |
| 400 | 20250325 | 123800 | 13463623375 | 22800 | 22800 | 22900 | 22750 | 2731 |
| 401 | 20250325 | 123700 | 13401287175 | 22800 | 22800 | 22850 | 22750 | 1098 |
| 402 | 20250325 | 123600 | 13376246975 | 22800 | 22750 | 22850 | 22750 | 857 |
| 403 | 20250325 | 123500 | 13356716175 | 22750 | 22750 | 22800 | 22750 | 737 |
| 404 | 20250325 | 123400 | 13339942150 | 22750 | 22800 | 22800 | 22700 | 1373 |
| 405 | 20250325 | 123300 | 13308703750 | 22750 | 22800 | 22850 | 22750 | 1513 |
| 406 | 20250325 | 123200 | 13274243050 | 22800 | 22800 | 22850 | 22750 | 1300 |
| 407 | 20250325 | 123100 | 13244624550 | 22800 | 22800 | 22800 | 22800 | 1163 |
| 408 | 20250325 | 123000 | 13218108150 | 22850 | 22800 | 22850 | 22800 | 684 |
| 409 | 20250325 | 122900 | 13202507250 | 22800 | 22800 | 22850 | 22800 | 1513 |
| 410 | 20250325 | 122800 | 13167990225 | 22800 | 22850 | 22900 | 22750 | 4720 |
| 411 | 20250325 | 122700 | 13060258000 | 22800 | 22775 | 22850 | 22750 | 1381 |
| 412 | 20250325 | 122600 | 13028783575 | 22800 | 22800 | 22800 | 22750 | 970 |
| 413 | 20250325 | 122500 | 13006704025 | 22750 | 22750 | 22850 | 22700 | 11654 |
| 414 | 20250325 | 122400 | 12741239725 | 22750 | 22650 | 22750 | 22650 | 655 |
| 415 | 20250325 | 122300 | 12726359825 | 22650 | 22650 | 22700 | 22650 | 4140 |
| 416 | 20250325 | 122200 | 12632392025 | 22650 | 22650 | 22700 | 22600 | 4287 |
| 417 | 20250325 | 122100 | 12535185075 | 22600 | 22600 | 22650 | 22550 | 229 |
| 418 | 20250325 | 122000 | 12530010875 | 22600 | 22650 | 22650 | 22500 | 12409 |
| 419 | 20250325 | 121900 | 12250317975 | 22650 | 22600 | 22700 | 22600 | 3892 |
| 420 | 20250325 | 121800 | 12162171425 | 22650 | 22600 | 22650 | 22600 | 1473 |
| 421 | 20250325 | 121700 | 12128844575 | 22650 | 22600 | 22650 | 22550 | 982 |
| 422 | 20250325 | 121600 | 12106654925 | 22600 | 22600 | 22650 | 22600 | 1129 |
| 423 | 20250325 | 121500 | 12081137575 | 22600 | 22600 | 22650 | 22600 | 564 |
| 424 | 20250325 | 121400 | 12068388275 | 22600 | 22600 | 22625 | 22600 | 1045 |
| 425 | 20250325 | 121300 | 12044771225 | 22600 | 22650 | 22650 | 22600 | 1101 |
| 426 | 20250325 | 121200 | 12019886625 | 22600 | 22600 | 22650 | 22600 | 341 |
| 427 | 20250325 | 121100 | 12012177675 | 22600 | 22550 | 22650 | 22550 | 2353 |
| 428 | 20250325 | 121000 | 11959016225 | 22550 | 22650 | 22650 | 22550 | 715 |
| 429 | 20250325 | 120900 | 11942867125 | 22600 | 22600 | 22600 | 22600 | 237 |
| 430 | 20250325 | 120800 | 11937510925 | 22650 | 22550 | 22650 | 22550 | 2568 |
| 431 | 20250325 | 120700 | 11879523175 | 22600 | 22550 | 22600 | 22550 | 767 |
| 432 | 20250325 | 120600 | 11862221325 | 22550 | 22600 | 22600 | 22550 | 2586 |
| 433 | 20250325 | 120500 | 11803902025 | 22600 | 22550 | 22600 | 22550 | 987 |
| 434 | 20250325 | 120400 | 11781642075 | 22550 | 22550 | 22600 | 22550 | 2289 |
| 435 | 20250325 | 120300 | 11729922425 | 22550 | 22500 | 22550 | 22500 | 1372 |
| 436 | 20250325 | 120200 | 11698987925 | 22500 | 22500 | 22550 | 22500 | 978 |
| 437 | 20250325 | 120100 | 11676978125 | 22500 | 22500 | 22600 | 22450 | 2245 |
| 438 | 20250325 | 120000 | 11626391875 | 22500 | 22500 | 22550 | 22450 | 760 |
| 439 | 20250325 | 115900 | 11609304725 | 22500 | 22500 | 22550 | 22450 | 1032 |
| 440 | 20250325 | 115800 | 11586094575 | 22500 | 22500 | 22550 | 22500 | 344 |
| 441 | 20250325 | 115700 | 11578354475 | 22500 | 22500 | 22550 | 22500 | 1545 |
| 442 | 20250325 | 115600 | 11543590025 | 22500 | 22500 | 22550 | 22450 | 2370 |
| 443 | 20250325 | 115500 | 11490263175 | 22500 | 22500 | 22550 | 22500 | 2469 |
| 444 | 20250325 | 115400 | 11434657025 | 22500 | 22500 | 22550 | 22500 | 2135 |
| 445 | 20250325 | 115300 | 11386571925 | 22500 | 22500 | 22550 | 22450 | 1369 |
| 446 | 20250325 | 115200 | 11355773025 | 22500 | 22500 | 22500 | 22500 | 285 |
| 447 | 20250325 | 115100 | 11349360525 | 22500 | 22550 | 22550 | 22500 | 1658 |
| 448 | 20250325 | 115000 | 11312048925 | 22550 | 22600 | 22600 | 22500 | 3596 |
| 449 | 20250325 | 114900 | 11230994575 | 22600 | 22600 | 22650 | 22550 | 612 |
| 450 | 20250325 | 114800 | 11217164925 | 22550 | 22550 | 22600 | 22550 | 4256 |
| 451 | 20250325 | 114700 | 11121029025 | 22550 | 22500 | 22600 | 22500 | 2444 |
| 452 | 20250325 | 114600 | 11065869725 | 22600 | 22500 | 22600 | 22500 | 1472 |
| 453 | 20250325 | 114500 | 11032711025 | 22600 | 22500 | 22600 | 22500 | 1067 |
| 454 | 20250325 | 114400 | 11008671675 | 22550 | 22550 | 22600 | 22500 | 1248 |
| 455 | 20250325 | 114300 | 10980555875 | 22500 | 22500 | 22600 | 22500 | 1284 |
| 456 | 20250325 | 114200 | 10951633025 | 22500 | 22600 | 22600 | 22500 | 1494 |
| 457 | 20250325 | 114100 | 10917934375 | 22500 | 22500 | 22550 | 22500 | 3813 |
| 458 | 20250325 | 114000 | 10832003025 | 22500 | 22550 | 22550 | 22500 | 977 |
| 459 | 20250325 | 113900 | 10810005775 | 22550 | 22550 | 22600 | 22500 | 2944 |
| 460 | 20250325 | 113800 | 10743666175 | 22500 | 22500 | 22550 | 22450 | 5329 |
| 461 | 20250325 | 113700 | 10623762075 | 22500 | 22500 | 22550 | 22500 | 1080 |
| 462 | 20250325 | 113600 | 10599459525 | 22500 | 22550 | 22550 | 22500 | 4121 |
| 463 | 20250325 | 113500 | 10506668675 | 22600 | 22550 | 22600 | 22550 | 823 |
| 464 | 20250325 | 113400 | 10488108025 | 22550 | 22550 | 22600 | 22550 | 438 |
| 465 | 20250325 | 113300 | 10478226925 | 22550 | 22550 | 22600 | 22550 | 1440 |
| 466 | 20250325 | 113200 | 10445752725 | 22550 | 22600 | 22600 | 22550 | 459 |
| 467 | 20250325 | 113100 | 10435396275 | 22600 | 22600 | 22600 | 22550 | 1569 |
| 468 | 20250325 | 113000 | 10399955075 | 22600 | 22600 | 22650 | 22550 | 942 |
| 469 | 20250325 | 112900 | 10378691425 | 22600 | 22550 | 22600 | 22550 | 1945 |
| 470 | 20250325 | 112800 | 10334755000 | 22550 | 22550 | 22600 | 22550 | 761 |
| 471 | 20250325 | 112700 | 10317592150 | 22550 | 22550 | 22625 | 22550 | 1468 |
| 472 | 20250325 | 112600 | 10284442375 | 22600 | 22650 | 22650 | 22550 | 1131 |
| 473 | 20250325 | 112500 | 10258896075 | 22600 | 22550 | 22650 | 22550 | 4315 |
| 474 | 20250325 | 112400 | 10161403625 | 22550 | 22550 | 22600 | 22550 | 1126 |
| 475 | 20250325 | 112300 | 10136005225 | 22600 | 22600 | 22600 | 22550 | 1961 |
| 476 | 20250325 | 112200 | 10091759275 | 22600 | 22600 | 22650 | 22600 | 1185 |
| 477 | 20250325 | 112100 | 10064976225 | 22600 | 22650 | 22700 | 22600 | 2384 |
| 478 | 20250325 | 112000 | 10011007775 | 22600 | 22600 | 22650 | 22600 | 510 |
| 479 | 20250325 | 111900 | 9999468375 | 22650 | 22600 | 22650 | 22550 | 1890 |
| 480 | 20250325 | 111800 | 9956772075 | 22600 | 22600 | 22650 | 22600 | 961 |
| 481 | 20250325 | 111700 | 9935050975 | 22600 | 22600 | 22650 | 22600 | 371 |
| 482 | 20250325 | 111600 | 9926663775 | 22600 | 22650 | 22700 | 22600 | 1343 |
| 483 | 20250325 | 111500 | 9896299275 | 22650 | 22600 | 22700 | 22600 | 1889 |
| 484 | 20250325 | 111400 | 9853514975 | 22600 | 22600 | 22650 | 22550 | 3125 |
| 485 | 20250325 | 111300 | 9782847225 | 22600 | 22600 | 22600 | 22550 | 1847 |
| 486 | 20250325 | 111200 | 9741154775 | 22650 | 22600 | 22650 | 22550 | 2030 |
| 487 | 20250325 | 111100 | 9695275625 | 22600 | 22550 | 22650 | 22550 | 1011 |
| 488 | 20250325 | 111000 | 9672438825 | 22600 | 22650 | 22650 | 22600 | 1747 |
| 489 | 20250325 | 110900 | 9632954425 | 22650 | 22650 | 22650 | 22550 | 1567 |
| 490 | 20250325 | 110800 | 9597524575 | 22600 | 22600 | 22650 | 22550 | 2301 |
| 491 | 20250325 | 110700 | 9545534975 | 22650 | 22600 | 22650 | 22600 | 1676 |
| 492 | 20250325 | 110600 | 9507655275 | 22600 | 22600 | 22650 | 22600 | 448 |
| 493 | 20250325 | 110500 | 9497527875 | 22600 | 22600 | 22700 | 22600 | 6284 |
| 494 | 20250325 | 110400 | 9355381425 | 22600 | 22650 | 22700 | 22600 | 2630 |
| 495 | 20250325 | 110300 | 9295865425 | 22650 | 22650 | 22700 | 22650 | 6302 |
| 496 | 20250325 | 110200 | 9153125025 | 22700 | 22650 | 22700 | 22650 | 344 |
| 497 | 20250325 | 110100 | 9145328825 | 22650 | 22650 | 22700 | 22650 | 1799 |
| 498 | 20250325 | 110000 | 9104559075 | 22650 | 22700 | 22700 | 22650 | 970 |
| 499 | 20250325 | 105900 | 9082567425 | 22650 | 22650 | 22750 | 22650 | 1044 |
| 500 | 20250325 | 105800 | 9058899475 | 22650 | 22700 | 22750 | 22650 | 2122 |
| 501 | 20250325 | 105700 | 9010772425 | 22700 | 22700 | 22750 | 22700 | 2479 |
| 502 | 20250325 | 105600 | 8954498975 | 22700 | 22750 | 22750 | 22700 | 1892 |
| 503 | 20250325 | 105500 | 8911457875 | 22750 | 22800 | 22800 | 22750 | 500 |
| 504 | 20250325 | 105400 | 8900075775 | 22750 | 22750 | 22800 | 22750 | 475 |
| 505 | 20250325 | 105300 | 8889267225 | 22750 | 22700 | 22850 | 22700 | 3266 |
| 506 | 20250325 | 105200 | 8814928175 | 22700 | 22750 | 22750 | 22700 | 802 |
| 507 | 20250325 | 105100 | 8796699775 | 22750 | 22750 | 22750 | 22700 | 1016 |
| 508 | 20250325 | 105000 | 8773624125 | 22700 | 22750 | 22750 | 22700 | 1126 |
| 509 | 20250325 | 104900 | 8748055275 | 22800 | 22750 | 22800 | 22750 | 1783 |
| 510 | 20250325 | 104800 | 8707489075 | 22800 | 22750 | 22800 | 22750 | 1937 |
| 511 | 20250325 | 104700 | 8663419725 | 22750 | 22800 | 22800 | 22750 | 855 |
| 512 | 20250325 | 104600 | 8643944125 | 22800 | 22800 | 22800 | 22750 | 396 |
| 513 | 20250325 | 104500 | 8634927675 | 22850 | 22800 | 22850 | 22800 | 1282 |
| 514 | 20250325 | 104400 | 8605688475 | 22800 | 22800 | 22850 | 22800 | 893 |
| 515 | 20250325 | 104300 | 8585326025 | 22800 | 22850 | 22850 | 22800 | 566 |
| 516 | 20250325 | 104200 | 8572402825 | 22850 | 22850 | 22900 | 22850 | 487 |
| 517 | 20250325 | 104100 | 8561272775 | 22900 | 22900 | 22900 | 22850 | 3019 |
| 518 | 20250325 | 104000 | 8492204575 | 22900 | 22850 | 22900 | 22800 | 677 |
| 519 | 20250325 | 103900 | 8476733075 | 22850 | 22850 | 22900 | 22850 | 578 |
| 520 | 20250325 | 103800 | 8463516875 | 22900 | 22800 | 22900 | 22800 | 4606 |
| 521 | 20250325 | 103700 | 8358287325 | 22800 | 22800 | 22850 | 22750 | 740 |
| 522 | 20250325 | 103600 | 8341414525 | 22800 | 22800 | 22850 | 22800 | 1853 |
| 523 | 20250325 | 103500 | 8299112275 | 22850 | 22800 | 22900 | 22750 | 16450 |
| 524 | 20250325 | 103400 | 7924038925 | 22900 | 22850 | 22900 | 22850 | 583 |
| 525 | 20250325 | 103300 | 7910715275 | 22800 | 22850 | 22900 | 22800 | 1105 |
| 526 | 20250325 | 103200 | 7885470375 | 22850 | 22900 | 22950 | 22850 | 773 |
| 527 | 20250325 | 103100 | 7867780375 | 22900 | 22950 | 22950 | 22900 | 303 |
| 528 | 20250325 | 103000 | 7860838175 | 22950 | 22950 | 22950 | 22850 | 1676 |
| 529 | 20250325 | 102900 | 7822433375 | 22950 | 22875 | 23000 | 22850 | 4689 |
| 530 | 20250325 | 102800 | 7714830875 | 22850 | 22800 | 22900 | 22800 | 2814 |
| 531 | 20250325 | 102700 | 7650450575 | 22750 | 22800 | 22850 | 22750 | 765 |
| 532 | 20250325 | 102600 | 7633016175 | 22750 | 22750 | 22800 | 22750 | 482 |
| 533 | 20250325 | 102500 | 7622050625 | 22750 | 22800 | 22800 | 22750 | 1382 |
| 534 | 20250325 | 102400 | 7590603025 | 22750 | 22800 | 22850 | 22750 | 2188 |
| 535 | 20250325 | 102300 | 7540774675 | 22800 | 22750 | 22850 | 22750 | 2811 |
| 536 | 20250325 | 102200 | 7476733075 | 22750 | 22800 | 22800 | 22750 | 1115 |
| 537 | 20250325 | 102100 | 7451362950 | 22800 | 22800 | 22800 | 22750 | 799 |
| 538 | 20250325 | 102000 | 7433159700 | 22750 | 22750 | 22800 | 22700 | 2446 |
| 539 | 20250325 | 101900 | 7377488050 | 22700 | 22800 | 22900 | 22700 | 13958 |
| 540 | 20250325 | 101800 | 7059742375 | 22800 | 22850 | 22850 | 22800 | 1317 |
| 541 | 20250325 | 101700 | 7029706125 | 22850 | 22850 | 22850 | 22800 | 1073 |
| 542 | 20250325 | 101600 | 7005207125 | 22900 | 22850 | 22900 | 22850 | 1594 |
| 543 | 20250325 | 101500 | 6968780275 | 22900 | 22900 | 22950 | 22850 | 2218 |
| 544 | 20250325 | 101400 | 6918089825 | 22900 | 22850 | 22900 | 22850 | 570 |
| 545 | 20250325 | 101300 | 6905051925 | 22850 | 22850 | 22900 | 22850 | 2311 |
| 546 | 20250325 | 101200 | 6852165125 | 22900 | 22900 | 22900 | 22850 | 1093 |
| 547 | 20250325 | 101100 | 6827181325 | 22900 | 22850 | 22900 | 22850 | 592 |
| 548 | 20250325 | 101000 | 6813637025 | 22850 | 22850 | 22900 | 22850 | 225 |
| 549 | 20250325 | 100900 | 6808495725 | 22850 | 22900 | 22900 | 22850 | 2529 |
| 550 | 20250325 | 100800 | 6750656275 | 22900 | 22850 | 22900 | 22850 | 655 |
| 551 | 20250325 | 100700 | 6735679875 | 22900 | 22850 | 22900 | 22800 | 660 |
| 552 | 20250325 | 100600 | 6720616075 | 22850 | 22800 | 22850 | 22800 | 1859 |
| 553 | 20250325 | 100500 | 6678181525 | 22800 | 22800 | 22850 | 22800 | 895 |
| 554 | 20250325 | 100400 | 6657759450 | 22850 | 22800 | 22850 | 22800 | 1639 |
| 555 | 20250325 | 100300 | 6620369700 | 22800 | 22900 | 22900 | 22750 | 2363 |
| 556 | 20250325 | 100200 | 6566493450 | 22850 | 22800 | 22850 | 22800 | 2337 |
| 557 | 20250325 | 100100 | 6513183300 | 22800 | 22850 | 22950 | 22800 | 3017 |
| 558 | 20250325 | 100000 | 6444271550 | 22850 | 22850 | 22900 | 22850 | 941 |
| 559 | 20250325 | 095900 | 6422736100 | 22850 | 22950 | 22950 | 22850 | 977 |
| 560 | 20250325 | 095800 | 6400368200 | 22900 | 22950 | 22950 | 22900 | 1927 |
| 561 | 20250325 | 095700 | 6356192750 | 22950 | 23000 | 23000 | 22900 | 1076 |
| 562 | 20250325 | 095600 | 6331534200 | 22900 | 23000 | 23050 | 22900 | 2479 |
| 563 | 20250325 | 095500 | 6274602200 | 23050 | 23050 | 23100 | 23000 | 1875 |
| 564 | 20250325 | 095400 | 6231402500 | 23050 | 23000 | 23050 | 23000 | 736 |
| 565 | 20250325 | 095300 | 6214465100 | 23000 | 23000 | 23050 | 23000 | 501 |
| 566 | 20250325 | 095200 | 6202935950 | 23000 | 23050 | 23100 | 23000 | 1700 |
| 567 | 20250325 | 095100 | 6163766400 | 23050 | 23050 | 23100 | 23050 | 449 |
| 568 | 20250325 | 095000 | 6153406000 | 23050 | 23150 | 23150 | 23050 | 1654 |
| 569 | 20250325 | 094900 | 6115203300 | 23150 | 23100 | 23150 | 23100 | 1558 |
| 570 | 20250325 | 094800 | 6079194400 | 23150 | 23050 | 23150 | 23000 | 3037 |
| 571 | 20250325 | 094700 | 6009036000 | 23000 | 23050 | 23100 | 23000 | 640 |
| 572 | 20250325 | 094600 | 5994311900 | 23050 | 23000 | 23050 | 22950 | 1397 |
| 573 | 20250325 | 094500 | 5962173850 | 22950 | 23050 | 23050 | 22950 | 3673 |
| 574 | 20250325 | 094400 | 5877703200 | 23050 | 23050 | 23100 | 23050 | 1498 |
| 575 | 20250325 | 094300 | 5843173875 | 23050 | 23050 | 23150 | 23000 | 1861 |
| 576 | 20250325 | 094200 | 5800228575 | 23050 | 23000 | 23050 | 23000 | 862 |
| 577 | 20250325 | 094100 | 5780388925 | 23000 | 23050 | 23050 | 23000 | 2133 |
| 578 | 20250325 | 094000 | 5731267275 | 23050 | 23100 | 23150 | 23050 | 1604 |
| 579 | 20250325 | 093900 | 5694203175 | 23100 | 23100 | 23150 | 23050 | 2323 |
| 580 | 20250325 | 093800 | 5640516950 | 23100 | 23100 | 23150 | 23050 | 4488 |
| 581 | 20250325 | 093700 | 5536897800 | 23100 | 23050 | 23150 | 23000 | 2872 |
| 582 | 20250325 | 093600 | 5470605600 | 23000 | 23050 | 23100 | 22950 | 3801 |
| 583 | 20250325 | 093500 | 5383105675 | 23100 | 22975 | 23100 | 22950 | 4204 |
| 584 | 20250325 | 093400 | 5286336975 | 23000 | 23000 | 23075 | 22950 | 1889 |
| 585 | 20250325 | 093300 | 5242861500 | 22950 | 22850 | 22950 | 22850 | 1397 |
| 586 | 20250325 | 093200 | 5210871500 | 22800 | 22800 | 22900 | 22800 | 3430 |
| 587 | 20250325 | 093100 | 5132555750 | 22800 | 22900 | 22900 | 22750 | 11532 |
| 588 | 20250325 | 093000 | 4869331350 | 22900 | 22950 | 23000 | 22850 | 6562 |
| 589 | 20250325 | 092900 | 4719062400 | 22900 | 22950 | 22975 | 22900 | 5555 |
| 590 | 20250325 | 092800 | 4591607850 | 22950 | 23100 | 23100 | 22950 | 3298 |
| 591 | 20250325 | 092700 | 4515667300 | 23100 | 23100 | 23150 | 23050 | 1278 |
| 592 | 20250325 | 092600 | 4486150075 | 23100 | 23150 | 23150 | 23100 | 1513 |
| 593 | 20250325 | 092500 | 4451143475 | 23100 | 23250 | 23300 | 23100 | 3993 |
| 594 | 20250325 | 092400 | 4358517575 | 23300 | 23250 | 23350 | 23200 | 3188 |
| 595 | 20250325 | 092300 | 4284374100 | 23300 | 23250 | 23350 | 23200 | 7396 |
| 596 | 20250325 | 092200 | 4112015900 | 23250 | 23100 | 23250 | 23100 | 4151 |
| 597 | 20250325 | 092100 | 4015777350 | 23050 | 23000 | 23100 | 22950 | 2122 |
| 598 | 20250325 | 092000 | 3966894200 | 22950 | 23050 | 23050 | 22950 | 3410 |
| 599 | 20250325 | 091900 | 3888450150 | 23050 | 23050 | 23100 | 23000 | 8521 |
| 600 | 20250325 | 091800 | 3692104400 | 23100 | 23150 | 23250 | 23050 | 5368 |
| 601 | 20250325 | 091700 | 3567856350 | 23150 | 23150 | 23200 | 23100 | 4573 |
| 602 | 20250325 | 091600 | 3462052550 | 23200 | 23150 | 23200 | 23150 | 2577 |
| 603 | 20250325 | 091500 | 3402360900 | 23100 | 23000 | 23150 | 23000 | 5873 |
| 604 | 20250325 | 091400 | 3266914300 | 23000 | 22900 | 23050 | 22900 | 11209 |
| 605 | 20250325 | 091300 | 3009198550 | 22900 | 22750 | 22950 | 22700 | 6412 |
| 606 | 20250325 | 091200 | 2863066450 | 22700 | 22900 | 22950 | 22700 | 11576 |
| 607 | 20250325 | 091100 | 2599328850 | 22800 | 22800 | 22900 | 22750 | 4588 |
| 608 | 20250325 | 091000 | 2494582550 | 22800 | 22850 | 22850 | 22750 | 8388 |
| 609 | 20250325 | 090900 | 2303394700 | 22800 | 22725 | 22850 | 22600 | 16354 |
| 610 | 20250325 | 090800 | 1932432225 | 22750 | 23050 | 23100 | 22600 | 33515 |
| 611 | 20250325 | 090700 | 1167264800 | 23050 | 23200 | 23200 | 22950 | 18408 |
| 612 | 20250325 | 090600 | 742802600 | 23200 | 23300 | 23350 | 23200 | 5493 |
| 613 | 20250325 | 090500 | 614896050 | 23300 | 23450 | 23450 | 23300 | 1782 |
| 614 | 20250325 | 090400 | 573324950 | 23400 | 23550 | 23550 | 23400 | 2656 |
| 615 | 20250325 | 090300 | 511012150 | 23450 | 23600 | 23650 | 23400 | 5657 |
| 616 | 20250325 | 090200 | 377879750 | 23600 | 23750 | 23750 | 23600 | 2753 |
| 617 | 20250325 | 090100 | 312684750 | 23800 | 23700 | 23900 | 23700 | 6529 |
| 618 | 20250325 | 090000 | 157306400 | 23700 | 23600 | 23800 | 23600 | 6521 |