31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 3 | 20250313 | 184700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20250313 | 184600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20250313 | 184500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20250313 | 184400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20250313 | 184300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20250313 | 184200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20250313 | 184100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20250313 | 184000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20250313 | 183900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20250313 | 183800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20250313 | 183700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20250313 | 183600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20250313 | 183500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20250313 | 183400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20250313 | 183300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20250313 | 183200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20250313 | 183100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20250313 | 183000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20250313 | 182900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20250313 | 182800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20250313 | 182700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20250313 | 182600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20250313 | 182500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20250313 | 182400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20250313 | 182300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20250313 | 182200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20250313 | 182100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20250313 | 182000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20250313 | 181900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20250313 | 181800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 33 | 20250313 | 181700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20250313 | 181600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20250313 | 181500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20250313 | 181400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20250313 | 181300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20250313 | 181200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20250313 | 181100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20250313 | 181000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20250313 | 180900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20250313 | 180800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20250313 | 180700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20250313 | 180600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20250313 | 180500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20250313 | 180400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20250313 | 180300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20250313 | 180200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20250313 | 180100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20250313 | 180000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20250313 | 175900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20250313 | 175800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20250313 | 175700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20250313 | 175600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20250313 | 175500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20250313 | 175400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20250313 | 175300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20250313 | 175200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20250313 | 175100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20250313 | 175000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20250313 | 174900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20250313 | 174800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 63 | 20250313 | 174700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20250313 | 174600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20250313 | 174500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20250313 | 174400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20250313 | 174300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20250313 | 174200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20250313 | 174100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20250313 | 174000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20250313 | 173900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20250313 | 173800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20250313 | 173700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20250313 | 173600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20250313 | 173500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20250313 | 173400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20250313 | 173300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20250313 | 173200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20250313 | 173100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20250313 | 173000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20250313 | 172900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20250313 | 172800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20250313 | 172700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20250313 | 172600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20250313 | 172500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20250313 | 172400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20250313 | 172300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20250313 | 172200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20250313 | 172100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20250313 | 172000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20250313 | 171900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20250313 | 171800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 93 | 20250313 | 171700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20250313 | 171600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20250313 | 171500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20250313 | 171400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20250313 | 171300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20250313 | 171200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20250313 | 171100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20250313 | 171000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20250313 | 170900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20250313 | 170800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20250313 | 170700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20250313 | 170600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20250313 | 170500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20250313 | 170400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20250313 | 170300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20250313 | 170200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20250313 | 170100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20250313 | 170000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20250313 | 165900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20250313 | 165800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20250313 | 165700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20250313 | 165600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20250313 | 165500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20250313 | 165400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20250313 | 165300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20250313 | 165200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20250313 | 165100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20250313 | 165000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20250313 | 164900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20250313 | 164800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 123 | 20250313 | 164700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20250313 | 164600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20250313 | 164500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20250313 | 164400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20250313 | 164300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20250313 | 164200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20250313 | 164100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20250313 | 164000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20250313 | 163900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20250313 | 163800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20250313 | 163700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20250313 | 163600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20250313 | 163500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20250313 | 163400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20250313 | 163300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20250313 | 163200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20250313 | 163100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20250313 | 163000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20250313 | 162900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20250313 | 162800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20250313 | 162700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20250313 | 162600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20250313 | 162500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20250313 | 162400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20250313 | 162300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20250313 | 162200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20250313 | 162100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20250313 | 162000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20250313 | 161900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20250313 | 161800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 153 | 20250313 | 161700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20250313 | 161600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20250313 | 161500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20250313 | 161400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20250313 | 161300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20250313 | 161200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20250313 | 161100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20250313 | 161000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20250313 | 160900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20250313 | 160800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20250313 | 160700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20250313 | 160600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20250313 | 160500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20250313 | 160400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20250313 | 160300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20250313 | 160200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20250313 | 160100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20250313 | 160000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20250313 | 155900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20250313 | 155800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20250313 | 155700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20250313 | 155600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20250313 | 155500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20250313 | 155400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20250313 | 155300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20250313 | 155200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20250313 | 155100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20250313 | 155000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20250313 | 154900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20250313 | 154800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 183 | 20250313 | 154700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20250313 | 154600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20250313 | 154500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20250313 | 154400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20250313 | 154300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20250313 | 154200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20250313 | 154100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20250313 | 154000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20250313 | 153900 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20250313 | 153800 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20250313 | 153700 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20250313 | 153600 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20250313 | 153500 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20250313 | 153400 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20250313 | 153300 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20250313 | 153200 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20250313 | 153100 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20250313 | 153000 | 3021826825 | 30200 | 30200 | 30200 | 30200 | 12120 |
| 201 | 20250313 | 152900 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20250313 | 152800 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20250313 | 152700 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20250313 | 152600 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20250313 | 152500 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20250313 | 152400 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20250313 | 152300 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20250313 | 152200 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20250313 | 152100 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20250313 | 152000 | 2655802825 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20250313 | 151900 | 2655802825 | 30250 | 30200 | 30250 | 30200 | 272 |
| 212 | 20250313 | 151800 | 2647576225 | 30200 | 30250 | 30250 | 30200 | 130 |
| 213 | 20250313 | 151700 | 2643647725 | 30200 | 30200 | 30250 | 30100 | 114 |
| 214 | 20250313 | 151600 | 2640210425 | 30250 | 30250 | 30250 | 30100 | 56 |
| 215 | 20250313 | 151500 | 2638522725 | 30100 | 30250 | 30300 | 30100 | 158 |
| 216 | 20250313 | 151400 | 2633756525 | 30100 | 30200 | 30300 | 30100 | 987 |
| 217 | 20250313 | 151300 | 2603971025 | 30150 | 30250 | 30300 | 30150 | 106 |
| 218 | 20250313 | 151200 | 2600766125 | 30150 | 30300 | 30300 | 30100 | 100 |
| 219 | 20250313 | 151100 | 2597746575 | 30100 | 30300 | 30300 | 30100 | 537 |
| 220 | 20250313 | 151000 | 2581565425 | 30250 | 30300 | 30300 | 30250 | 60 |
| 221 | 20250313 | 150900 | 2579748225 | 30250 | 30300 | 30400 | 30150 | 95 |
| 222 | 20250313 | 150800 | 2576875025 | 30300 | 30350 | 30350 | 30150 | 146 |
| 223 | 20250313 | 150700 | 2572456025 | 30400 | 30200 | 30400 | 30150 | 635 |
| 224 | 20250313 | 150600 | 2553255525 | 30300 | 30350 | 30350 | 30150 | 169 |
| 225 | 20250313 | 150500 | 2548150675 | 30350 | 30250 | 30350 | 30200 | 327 |
| 226 | 20250313 | 150400 | 2538259525 | 30250 | 30250 | 30400 | 30250 | 168 |
| 227 | 20250313 | 150300 | 2533176725 | 30350 | 30350 | 30400 | 30300 | 297 |
| 228 | 20250313 | 150200 | 2524166675 | 30350 | 30350 | 30350 | 30300 | 210 |
| 229 | 20250313 | 150100 | 2517801075 | 30350 | 30350 | 30400 | 30350 | 45 |
| 230 | 20250313 | 150000 | 2516435125 | 30400 | 30350 | 30400 | 30350 | 126 |
| 231 | 20250313 | 145900 | 2512610675 | 30300 | 30350 | 30350 | 30300 | 11 |
| 232 | 20250313 | 145800 | 2512277325 | 30350 | 30350 | 30400 | 30350 | 30 |
| 233 | 20250313 | 145700 | 2511366775 | 30350 | 30400 | 30400 | 30350 | 13 |
| 234 | 20250313 | 145600 | 2510972125 | 30350 | 30400 | 30400 | 30350 | 30 |
| 235 | 20250313 | 145500 | 2510061275 | 30350 | 30400 | 30400 | 30350 | 111 |
| 236 | 20250313 | 145400 | 2506692325 | 30400 | 30400 | 30400 | 30400 | 17 |
| 237 | 20250313 | 145300 | 2506175525 | 30350 | 30400 | 30400 | 30350 | 45 |
| 238 | 20250313 | 145200 | 2504809525 | 30400 | 30350 | 30400 | 30300 | 104 |
| 239 | 20250313 | 145100 | 2501653125 | 30350 | 30350 | 30400 | 30350 | 136 |
| 240 | 20250313 | 145000 | 2497525475 | 30350 | 30250 | 30350 | 30250 | 404 |
| 241 | 20250313 | 144900 | 2485304175 | 30350 | 30350 | 30350 | 30300 | 69 |
| 242 | 20250313 | 144800 | 2483212525 | 30400 | 30350 | 30400 | 30350 | 292 |
| 243 | 20250313 | 144700 | 2474350175 | 30350 | 30300 | 30350 | 30250 | 192 |
| 244 | 20250313 | 144600 | 2468530975 | 30350 | 30350 | 30350 | 30350 | 43 |
| 245 | 20250313 | 144500 | 2467225925 | 30350 | 30450 | 30450 | 30350 | 329 |
| 246 | 20250313 | 144400 | 2457240175 | 30450 | 30450 | 30450 | 30400 | 15 |
| 247 | 20250313 | 144300 | 2456784075 | 30450 | 30400 | 30450 | 30400 | 125 |
| 248 | 20250313 | 144200 | 2452982925 | 30350 | 30400 | 30450 | 30350 | 113 |
| 249 | 20250313 | 144100 | 2449548175 | 30400 | 30400 | 30400 | 30400 | 1 |
| 250 | 20250313 | 144000 | 2449517775 | 30400 | 30400 | 30450 | 30400 | 53 |
| 251 | 20250313 | 143900 | 2447906525 | 30450 | 30400 | 30450 | 30400 | 22 |
| 252 | 20250313 | 143800 | 2447237625 | 30450 | 30450 | 30450 | 30450 | 1 |
| 253 | 20250313 | 143700 | 2447207175 | 30450 | 30450 | 30450 | 30400 | 208 |
| 254 | 20250313 | 143600 | 2440883575 | 30450 | 30500 | 30500 | 30450 | 151 |
| 255 | 20250313 | 143500 | 2436285525 | 30450 | 30500 | 30500 | 30450 | 41 |
| 256 | 20250313 | 143400 | 2435035725 | 30550 | 30400 | 30550 | 30400 | 6 |
| 257 | 20250313 | 143300 | 2434853175 | 30400 | 30450 | 30450 | 30400 | 43 |
| 258 | 20250313 | 143200 | 2433543975 | 30500 | 30400 | 30550 | 30400 | 45 |
| 259 | 20250313 | 143100 | 2432173575 | 30550 | 30400 | 30550 | 30400 | 109 |
| 260 | 20250313 | 143000 | 2428859825 | 30600 | 30400 | 30600 | 30400 | 20 |
| 261 | 20250313 | 142900 | 2428251425 | 30400 | 30600 | 30600 | 30400 | 2 |
| 262 | 20250313 | 142800 | 2428190425 | 30400 | 30550 | 30600 | 30400 | 132 |
| 263 | 20250313 | 142700 | 2424165775 | 30600 | 30550 | 30600 | 30400 | 12 |
| 264 | 20250313 | 142600 | 2423799275 | 30600 | 30500 | 30600 | 30450 | 162 |
| 265 | 20250313 | 142500 | 2418865725 | 30500 | 30600 | 30600 | 30500 | 2 |
| 266 | 20250313 | 142400 | 2418804625 | 30550 | 30400 | 30600 | 30350 | 365 |
| 267 | 20250313 | 142300 | 2407692175 | 30500 | 30500 | 30500 | 30500 | 4 |
| 268 | 20250313 | 142200 | 2407570175 | 30500 | 30500 | 30550 | 30450 | 22 |
| 269 | 20250313 | 142100 | 2406899775 | 30350 | 30400 | 30550 | 30350 | 198 |
| 270 | 20250313 | 142000 | 2400882075 | 30450 | 30600 | 30600 | 30350 | 485 |
| 271 | 20250313 | 141900 | 2386120275 | 30600 | 30550 | 30600 | 30550 | 11 |
| 272 | 20250313 | 141800 | 2385784175 | 30550 | 30650 | 30650 | 30400 | 484 |
| 273 | 20250313 | 141700 | 2371028225 | 30650 | 30650 | 30700 | 30450 | 656 |
| 274 | 20250313 | 141600 | 2351015325 | 30650 | 30750 | 30750 | 30650 | 45 |
| 275 | 20250313 | 141500 | 2349634425 | 30700 | 30700 | 30700 | 30700 | 116 |
| 276 | 20250313 | 141400 | 2346073225 | 30750 | 30700 | 30750 | 30650 | 171 |
| 277 | 20250313 | 141300 | 2340826975 | 30700 | 30700 | 30750 | 30700 | 159 |
| 278 | 20250313 | 141200 | 2335945525 | 30700 | 30700 | 30750 | 30700 | 56 |
| 279 | 20250313 | 141100 | 2334226275 | 30700 | 30700 | 30750 | 30700 | 40 |
| 280 | 20250313 | 141000 | 2332998225 | 30750 | 30650 | 30750 | 30650 | 135 |
| 281 | 20250313 | 140900 | 2328857375 | 30650 | 30750 | 30800 | 30600 | 258 |
| 282 | 20250313 | 140800 | 2320943350 | 30800 | 30750 | 30800 | 30750 | 43 |
| 283 | 20250313 | 140700 | 2319619200 | 30750 | 30750 | 30850 | 30750 | 99 |
| 284 | 20250313 | 140600 | 2316571200 | 30800 | 30850 | 30850 | 30800 | 190 |
| 285 | 20250313 | 140500 | 2310715500 | 30850 | 30850 | 30850 | 30750 | 237 |
| 286 | 20250313 | 140400 | 2303416150 | 30850 | 30800 | 30850 | 30800 | 22 |
| 287 | 20250313 | 140300 | 2302737950 | 30800 | 30750 | 30850 | 30750 | 96 |
| 288 | 20250313 | 140200 | 2299778100 | 30850 | 30850 | 30850 | 30800 | 163 |
| 289 | 20250313 | 140100 | 2294752050 | 30850 | 30850 | 30850 | 30800 | 176 |
| 290 | 20250313 | 140000 | 2289326100 | 30900 | 30900 | 30900 | 30800 | 324 |
| 291 | 20250313 | 135900 | 2279319550 | 30800 | 30900 | 30900 | 30800 | 103 |
| 292 | 20250313 | 135800 | 2276136950 | 30750 | 30900 | 30900 | 30700 | 263 |
| 293 | 20250313 | 135700 | 2268049450 | 30700 | 30700 | 30950 | 30700 | 1000 |
| 294 | 20250313 | 135600 | 2237200150 | 30800 | 30800 | 30800 | 30650 | 195 |
| 295 | 20250313 | 135500 | 2231206950 | 30800 | 30800 | 30800 | 30800 | 63 |
| 296 | 20250313 | 135400 | 2229266550 | 30800 | 30800 | 30800 | 30800 | 10 |
| 297 | 20250313 | 135300 | 2228958550 | 30850 | 30600 | 30950 | 30600 | 2083 |
| 298 | 20250313 | 135200 | 2164769100 | 30600 | 30550 | 30600 | 30550 | 172 |
| 299 | 20250313 | 135100 | 2159509600 | 30550 | 30450 | 30550 | 30450 | 100 |
| 300 | 20250313 | 135000 | 2156458400 | 30450 | 30400 | 30450 | 30400 | 21 |
| 301 | 20250313 | 134900 | 2155819950 | 30450 | 30500 | 30500 | 30450 | 29 |
| 302 | 20250313 | 134800 | 2154936850 | 30550 | 30500 | 30550 | 30500 | 73 |
| 303 | 20250313 | 134700 | 2152709800 | 30600 | 30450 | 30600 | 30450 | 900 |
| 304 | 20250313 | 134600 | 2125255800 | 30400 | 30350 | 30400 | 30350 | 301 |
| 305 | 20250313 | 134500 | 2116107400 | 30350 | 30250 | 30400 | 30250 | 151 |
| 306 | 20250313 | 134400 | 2111530000 | 30350 | 30250 | 30350 | 30250 | 275 |
| 307 | 20250313 | 134300 | 2103187400 | 30300 | 30300 | 30300 | 30250 | 36 |
| 308 | 20250313 | 134200 | 2102097800 | 30300 | 30300 | 30300 | 30300 | 1 |
| 309 | 20250313 | 134100 | 2102067500 | 30300 | 30250 | 30300 | 30250 | 36 |
| 310 | 20250313 | 134000 | 2100978450 | 30250 | 30250 | 30250 | 30250 | 609 |
| 311 | 20250313 | 133900 | 2082556200 | 30300 | 30300 | 30300 | 30250 | 312 |
| 312 | 20250313 | 133800 | 2073117600 | 30300 | 30250 | 30300 | 30250 | 19 |
| 313 | 20250313 | 133700 | 2072542300 | 30300 | 30250 | 30300 | 30250 | 129 |
| 314 | 20250313 | 133600 | 2068640000 | 30300 | 30300 | 30300 | 30300 | 1 |
| 315 | 20250313 | 133500 | 2068609700 | 30350 | 30350 | 30350 | 30300 | 346 |
| 316 | 20250313 | 133400 | 2058124500 | 30350 | 30350 | 30350 | 30350 | 1 |
| 317 | 20250313 | 133300 | 2058094150 | 30350 | 30350 | 30350 | 30350 | 101 |
| 318 | 20250313 | 133200 | 2055028800 | 30400 | 30400 | 30400 | 30400 | 2 |
| 319 | 20250313 | 133100 | 2054968000 | 30400 | 30400 | 30400 | 30400 | 11 |
| 320 | 20250313 | 133000 | 2054633600 | 30350 | 30350 | 30400 | 30350 | 211 |
| 321 | 20250313 | 132900 | 2048229700 | 30350 | 30350 | 30350 | 30300 | 48 |
| 322 | 20250313 | 132800 | 2046773750 | 30350 | 30350 | 30350 | 30350 | 164 |
| 323 | 20250313 | 132700 | 2041796350 | 30400 | 30400 | 30400 | 30400 | 1 |
| 324 | 20250313 | 132600 | 2041765950 | 30400 | 30400 | 30400 | 30400 | 4 |
| 325 | 20250313 | 132500 | 2041644350 | 30350 | 30400 | 30400 | 30350 | 160 |
| 326 | 20250313 | 132400 | 2036781250 | 30400 | 30400 | 30400 | 30400 | 1 |
| 327 | 20250313 | 132300 | 2036750850 | 30350 | 30400 | 30400 | 30350 | 14 |
| 328 | 20250313 | 132200 | 2036325900 | 30250 | 30250 | 30250 | 30250 | 15 |
| 329 | 20250313 | 132100 | 2035872150 | 30400 | 30250 | 30400 | 30250 | 35 |
| 330 | 20250313 | 132000 | 2034810050 | 30250 | 30350 | 30350 | 30250 | 4 |
| 331 | 20250313 | 131900 | 2034688950 | 30350 | 30250 | 30350 | 30250 | 59 |
| 332 | 20250313 | 131800 | 2032903600 | 30350 | 30350 | 30350 | 30250 | 57 |
| 333 | 20250313 | 131700 | 2031174900 | 30400 | 30400 | 30400 | 30400 | 40 |
| 334 | 20250313 | 131600 | 2029958900 | 30400 | 30400 | 30400 | 30400 | 1 |
| 335 | 20250313 | 131500 | 2029928500 | 30400 | 30350 | 30400 | 30350 | 11 |
| 336 | 20250313 | 131400 | 2029594600 | 30200 | 30350 | 30400 | 30200 | 178 |
| 337 | 20250313 | 131300 | 2024207300 | 30400 | 30300 | 30400 | 30250 | 660 |
| 338 | 20250313 | 131200 | 2004216700 | 30300 | 30300 | 30300 | 30300 | 31 |
| 339 | 20250313 | 131100 | 2003277400 | 30250 | 30200 | 30250 | 30200 | 2 |
| 340 | 20250313 | 131000 | 2003216950 | 30250 | 30250 | 30300 | 30250 | 46 |
| 341 | 20250313 | 130900 | 2001824950 | 30200 | 30200 | 30250 | 30150 | 458 |
| 342 | 20250313 | 130800 | 1987994850 | 30200 | 30150 | 30200 | 30150 | 17 |
| 343 | 20250313 | 130700 | 1987482250 | 30150 | 30150 | 30150 | 30150 | 260 |
| 344 | 20250313 | 130600 | 1979643250 | 30150 | 30100 | 30150 | 30100 | 4 |
| 345 | 20250313 | 130500 | 1979522700 | 30150 | 30150 | 30150 | 30150 | 1 |
| 346 | 20250313 | 130400 | 1979492550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 347 | 20250313 | 130300 | 1979492550 | 30150 | 30150 | 30150 | 30150 | 2 |
| 348 | 20250313 | 130200 | 1979432250 | 30150 | 30100 | 30150 | 30050 | 255 |
| 349 | 20250313 | 130100 | 1971756700 | 30100 | 30050 | 30100 | 30050 | 81 |
| 350 | 20250313 | 130000 | 1969322500 | 30150 | 30150 | 30150 | 30150 | 4 |
| 351 | 20250313 | 125900 | 1969201900 | 30150 | 30000 | 30150 | 30000 | 11 |
| 352 | 20250313 | 125800 | 1968871750 | 30150 | 30000 | 30150 | 29950 | 111 |
| 353 | 20250313 | 125700 | 1965541750 | 30000 | 30100 | 30100 | 29950 | 62 |
| 354 | 20250313 | 125600 | 1963679400 | 30150 | 30050 | 30150 | 30050 | 22 |
| 355 | 20250313 | 125500 | 1963017600 | 30150 | 30000 | 30150 | 30000 | 345 |
| 356 | 20250313 | 125400 | 1952633650 | 30050 | 30050 | 30050 | 30050 | 2 |
| 357 | 20250313 | 125300 | 1952573550 | 30050 | 30000 | 30050 | 29950 | 218 |
| 358 | 20250313 | 125200 | 1946033100 | 30050 | 30000 | 30050 | 30000 | 81 |
| 359 | 20250313 | 125100 | 1943602400 | 30050 | 30050 | 30050 | 30050 | 25 |
| 360 | 20250313 | 125000 | 1942851150 | 30050 | 30050 | 30050 | 30000 | 27 |
| 361 | 20250313 | 124900 | 1942040800 | 30000 | 30150 | 30150 | 30000 | 135 |
| 362 | 20250313 | 124800 | 1937983150 | 30100 | 30150 | 30150 | 30100 | 4 |
| 363 | 20250313 | 124700 | 1937862700 | 30150 | 30200 | 30200 | 30050 | 228 |
| 364 | 20250313 | 124600 | 1931010450 | 30100 | 30100 | 30100 | 30100 | 74 |
| 365 | 20250313 | 124500 | 1928783050 | 30200 | 30200 | 30200 | 30150 | 146 |
| 366 | 20250313 | 124400 | 1924381050 | 30200 | 30150 | 30200 | 30150 | 34 |
| 367 | 20250313 | 124300 | 1923355900 | 30200 | 30250 | 30250 | 30200 | 198 |
| 368 | 20250313 | 124200 | 1917375750 | 30200 | 30300 | 30300 | 30200 | 296 |
| 369 | 20250313 | 124100 | 1908421650 | 30300 | 30300 | 30300 | 30300 | 1 |
| 370 | 20250313 | 124000 | 1908391350 | 30300 | 30250 | 30300 | 30250 | 3 |
| 371 | 20250313 | 123900 | 1908300500 | 30300 | 30300 | 30300 | 30300 | 1 |
| 372 | 20250313 | 123800 | 1908270200 | 30300 | 30300 | 30300 | 30300 | 101 |
| 373 | 20250313 | 123700 | 1905209900 | 30300 | 30275 | 30300 | 30250 | 101 |
| 374 | 20250313 | 123600 | 1902154300 | 30275 | 30250 | 30275 | 30250 | 45 |
| 375 | 20250313 | 123500 | 1900792050 | 30300 | 30300 | 30300 | 30300 | 2 |
| 376 | 20250313 | 123400 | 1900731450 | 30300 | 30300 | 30300 | 30300 | 11 |
| 377 | 20250313 | 123300 | 1900398150 | 30300 | 30350 | 30350 | 30300 | 102 |
| 378 | 20250313 | 123200 | 1897307500 | 30350 | 30300 | 30350 | 30300 | 46 |
| 379 | 20250313 | 123100 | 1895913650 | 30300 | 30350 | 30350 | 30300 | 174 |
| 380 | 20250313 | 123000 | 1890641400 | 30350 | 30350 | 30350 | 30350 | 11 |
| 381 | 20250313 | 122900 | 1890307550 | 30300 | 30400 | 30450 | 30300 | 230 |
| 382 | 20250313 | 122800 | 1883329650 | 30300 | 30300 | 30300 | 30300 | 134 |
| 383 | 20250313 | 122700 | 1879269450 | 30450 | 30300 | 30450 | 30300 | 12 |
| 384 | 20250313 | 122600 | 1878905550 | 30450 | 30450 | 30500 | 30450 | 17 |
| 385 | 20250313 | 122500 | 1878387750 | 30500 | 30500 | 30500 | 30500 | 2 |
| 386 | 20250313 | 122400 | 1878326750 | 30500 | 30400 | 30500 | 30300 | 151 |
| 387 | 20250313 | 122300 | 1873738750 | 30500 | 30500 | 30500 | 30500 | 1 |
| 388 | 20250313 | 122200 | 1873708250 | 30450 | 30500 | 30500 | 30450 | 25 |
| 389 | 20250313 | 122100 | 1872946550 | 30500 | 30450 | 30500 | 30450 | 127 |
| 390 | 20250313 | 122000 | 1869079300 | 30500 | 30500 | 30550 | 30500 | 31 |
| 391 | 20250313 | 121900 | 1868132500 | 30450 | 30450 | 30450 | 30400 | 33 |
| 392 | 20250313 | 121800 | 1867127900 | 30400 | 30400 | 30450 | 30350 | 52 |
| 393 | 20250313 | 121700 | 1865547200 | 30350 | 30300 | 30400 | 30300 | 60 |
| 394 | 20250313 | 121600 | 1863725800 | 30350 | 30350 | 30350 | 30350 | 4 |
| 395 | 20250313 | 121500 | 1863604400 | 30350 | 30250 | 30400 | 30250 | 71 |
| 396 | 20250313 | 121400 | 1861454600 | 30250 | 30400 | 30400 | 30250 | 33 |
| 397 | 20250313 | 121300 | 1860454650 | 30300 | 30300 | 30400 | 30300 | 232 |
| 398 | 20250313 | 121200 | 1853422350 | 30300 | 30400 | 30400 | 30300 | 87 |
| 399 | 20250313 | 121100 | 1850783450 | 30350 | 30350 | 30350 | 30350 | 180 |
| 400 | 20250313 | 121000 | 1845320450 | 30350 | 30300 | 30350 | 30300 | 28 |
| 401 | 20250313 | 120900 | 1844471950 | 30350 | 30300 | 30350 | 30300 | 166 |
| 402 | 20250313 | 120800 | 1839442100 | 30350 | 30450 | 30450 | 30350 | 115 |
| 403 | 20250313 | 120700 | 1835951450 | 30450 | 30500 | 30500 | 30350 | 493 |
| 404 | 20250313 | 120600 | 1820964800 | 30500 | 30400 | 30500 | 30400 | 30 |
| 405 | 20250313 | 120500 | 1820052700 | 30400 | 30400 | 30400 | 30400 | 15 |
| 406 | 20250313 | 120400 | 1819596700 | 30400 | 30400 | 30400 | 30400 | 248 |
| 407 | 20250313 | 120300 | 1812057500 | 30400 | 30400 | 30400 | 30400 | 12 |
| 408 | 20250313 | 120200 | 1811692700 | 30450 | 30450 | 30450 | 30350 | 286 |
| 409 | 20250313 | 120100 | 1803003200 | 30450 | 30500 | 30550 | 30450 | 42 |
| 410 | 20250313 | 120000 | 1801722350 | 30550 | 30550 | 30550 | 30550 | 4 |
| 411 | 20250313 | 115900 | 1801600150 | 30550 | 30450 | 30550 | 30450 | 112 |
| 412 | 20250313 | 115800 | 1798187800 | 30450 | 30450 | 30600 | 30450 | 95 |
| 413 | 20250313 | 115700 | 1795289350 | 30600 | 30650 | 30650 | 30600 | 21 |
| 414 | 20250313 | 115600 | 1794646700 | 30650 | 30650 | 30650 | 30500 | 109 |
| 415 | 20250313 | 115500 | 1791315900 | 30650 | 30500 | 30650 | 30500 | 84 |
| 416 | 20250313 | 115400 | 1788742950 | 30500 | 30600 | 30650 | 30500 | 442 |
| 417 | 20250313 | 115300 | 1775229100 | 30600 | 30600 | 30600 | 30600 | 44 |
| 418 | 20250313 | 115200 | 1773882700 | 30550 | 30550 | 30600 | 30550 | 114 |
| 419 | 20250313 | 115100 | 1770399950 | 30600 | 30500 | 30600 | 30500 | 184 |
| 420 | 20250313 | 115000 | 1764781300 | 30500 | 30450 | 30500 | 30450 | 29 |
| 421 | 20250313 | 114900 | 1763897550 | 30500 | 30400 | 30500 | 30400 | 413 |
| 422 | 20250313 | 114800 | 1751342150 | 30500 | 30500 | 30500 | 30500 | 2 |
| 423 | 20250313 | 114700 | 1751281150 | 30500 | 30500 | 30500 | 30500 | 2 |
| 424 | 20250313 | 114600 | 1751220150 | 30400 | 30500 | 30500 | 30400 | 11 |
| 425 | 20250313 | 114500 | 1750885650 | 30350 | 30350 | 30500 | 30350 | 168 |
| 426 | 20250313 | 114400 | 1745783000 | 30500 | 30500 | 30500 | 30500 | 8 |
| 427 | 20250313 | 114300 | 1745539000 | 30400 | 30300 | 30400 | 30300 | 475 |
| 428 | 20250313 | 114200 | 1731132350 | 30350 | 30400 | 30400 | 30350 | 124 |
| 429 | 20250313 | 114100 | 1727368900 | 30400 | 30450 | 30450 | 30400 | 13 |
| 430 | 20250313 | 114000 | 1726973550 | 30450 | 30350 | 30450 | 30300 | 753 |
| 431 | 20250313 | 113900 | 1704142650 | 30350 | 30500 | 30550 | 30350 | 85 |
| 432 | 20250313 | 113800 | 1701551700 | 30350 | 30550 | 30550 | 30350 | 171 |
| 433 | 20250313 | 113700 | 1696356550 | 30550 | 30550 | 30550 | 30500 | 5 |
| 434 | 20250313 | 113600 | 1696203950 | 30500 | 30550 | 30550 | 30500 | 54 |
| 435 | 20250313 | 113500 | 1694556900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 436 | 20250313 | 113400 | 1694556900 | 30550 | 30550 | 30550 | 30550 | 2 |
| 437 | 20250313 | 113300 | 1694495800 | 30550 | 30550 | 30550 | 30500 | 334 |
| 438 | 20250313 | 113200 | 1684308200 | 30550 | 30550 | 30550 | 30550 | 154 |
| 439 | 20250313 | 113100 | 1679603500 | 30600 | 30550 | 30600 | 30550 | 77 |
| 440 | 20250313 | 113000 | 1677249000 | 30600 | 30550 | 30600 | 30550 | 73 |
| 441 | 20250313 | 112900 | 1675017800 | 30650 | 30600 | 30650 | 30600 | 192 |
| 442 | 20250313 | 112800 | 1669138650 | 30600 | 30600 | 30650 | 30600 | 151 |
| 443 | 20250313 | 112700 | 1664516025 | 30650 | 30650 | 30650 | 30650 | 28 |
| 444 | 20250313 | 112600 | 1663657825 | 30650 | 30650 | 30650 | 30650 | 1 |
| 445 | 20250313 | 112500 | 1663627175 | 30650 | 30550 | 30650 | 30550 | 107 |
| 446 | 20250313 | 112400 | 1660351675 | 30550 | 30600 | 30650 | 30550 | 218 |
| 447 | 20250313 | 112300 | 1653689425 | 30650 | 30500 | 30650 | 30500 | 357 |
| 448 | 20250313 | 112200 | 1642776225 | 30500 | 30550 | 30550 | 30500 | 23 |
| 449 | 20250313 | 112100 | 1642074075 | 30550 | 30500 | 30550 | 30500 | 64 |
| 450 | 20250313 | 112000 | 1640120275 | 30500 | 30500 | 30550 | 30500 | 73 |
| 451 | 20250313 | 111900 | 1637893725 | 30500 | 30500 | 30500 | 30500 | 216 |
| 452 | 20250313 | 111800 | 1631305725 | 30500 | 30500 | 30500 | 30500 | 2 |
| 453 | 20250313 | 111700 | 1631244725 | 30400 | 30500 | 30500 | 30400 | 92 |
| 454 | 20250313 | 111600 | 1628444025 | 30550 | 30550 | 30550 | 30500 | 400 |
| 455 | 20250313 | 111500 | 1616224225 | 30550 | 30400 | 30550 | 30400 | 249 |
| 456 | 20250313 | 111400 | 1608639475 | 30500 | 30500 | 30500 | 30400 | 71 |
| 457 | 20250313 | 111300 | 1606475275 | 30450 | 30400 | 30500 | 30400 | 81 |
| 458 | 20250313 | 111200 | 1604009375 | 30450 | 30400 | 30450 | 30400 | 25 |
| 459 | 20250313 | 111100 | 1603248325 | 30500 | 30500 | 30500 | 30350 | 58 |
| 460 | 20250313 | 111000 | 1601486075 | 30350 | 30450 | 30500 | 30350 | 450 |
| 461 | 20250313 | 110900 | 1587799425 | 30500 | 30550 | 30550 | 30500 | 56 |
| 462 | 20250313 | 110800 | 1586090875 | 30550 | 30600 | 30600 | 30550 | 79 |
| 463 | 20250313 | 110700 | 1583675875 | 30600 | 30650 | 30650 | 30600 | 121 |
| 464 | 20250313 | 110600 | 1579972875 | 30650 | 30650 | 30650 | 30650 | 3 |
| 465 | 20250313 | 110500 | 1579880925 | 30700 | 30700 | 30700 | 30600 | 11 |
| 466 | 20250313 | 110400 | 1579543725 | 30700 | 30600 | 30700 | 30600 | 19 |
| 467 | 20250313 | 110300 | 1578961125 | 30700 | 30650 | 30700 | 30650 | 691 |
| 468 | 20250313 | 110200 | 1557762325 | 30650 | 30700 | 30700 | 30600 | 74 |
| 469 | 20250313 | 110100 | 1555497475 | 30650 | 30650 | 30800 | 30650 | 194 |
| 470 | 20250313 | 110000 | 1549550425 | 30650 | 30900 | 30900 | 30650 | 221 |
| 471 | 20250313 | 105900 | 1542741825 | 30900 | 30850 | 30900 | 30650 | 674 |
| 472 | 20250313 | 105800 | 1521972475 | 30850 | 30900 | 30950 | 30750 | 879 |
| 473 | 20250313 | 105700 | 1494837975 | 30850 | 30800 | 30950 | 30750 | 463 |
| 474 | 20250313 | 105600 | 1480547775 | 30800 | 30650 | 30800 | 30600 | 846 |
| 475 | 20250313 | 105500 | 1454592625 | 30650 | 30650 | 30700 | 30600 | 121 |
| 476 | 20250313 | 105400 | 1450881775 | 30650 | 30450 | 30650 | 30450 | 774 |
| 477 | 20250313 | 105300 | 1427178575 | 30450 | 30650 | 30650 | 30450 | 364 |
| 478 | 20250313 | 105200 | 1416060675 | 30650 | 30650 | 30700 | 30600 | 367 |
| 479 | 20250313 | 105100 | 1404823575 | 30650 | 30750 | 30750 | 30000 | 2499 |
| 480 | 20250313 | 105000 | 1329073725 | 30600 | 30600 | 30750 | 30550 | 1447 |
| 481 | 20250313 | 104900 | 1284750125 | 30650 | 30600 | 30650 | 30500 | 994 |
| 482 | 20250313 | 104800 | 1254348175 | 30550 | 30500 | 30600 | 30500 | 457 |
| 483 | 20250313 | 104700 | 1240393975 | 30500 | 30400 | 30500 | 30400 | 453 |
| 484 | 20250313 | 104600 | 1226594575 | 30400 | 30350 | 30400 | 30350 | 364 |
| 485 | 20250313 | 104500 | 1215538975 | 30350 | 30400 | 30400 | 30350 | 377 |
| 486 | 20250313 | 104400 | 1204083675 | 30400 | 30300 | 30400 | 30300 | 1093 |
| 487 | 20250313 | 104300 | 1170920275 | 30250 | 30250 | 30275 | 30225 | 387 |
| 488 | 20250313 | 104200 | 1159213275 | 30275 | 30300 | 30300 | 30250 | 37 |
| 489 | 20250313 | 104100 | 1158093125 | 30300 | 30200 | 30300 | 30200 | 23 |
| 490 | 20250313 | 104000 | 1157396475 | 30250 | 30250 | 30250 | 30250 | 80 |
| 491 | 20250313 | 103900 | 1154976475 | 30250 | 30250 | 30250 | 30250 | 127 |
| 492 | 20250313 | 103800 | 1151134725 | 30250 | 30200 | 30300 | 30150 | 300 |
| 493 | 20250313 | 103700 | 1142069125 | 30200 | 30050 | 30200 | 30050 | 751 |
| 494 | 20250313 | 103600 | 1119407475 | 30200 | 30100 | 30200 | 30050 | 745 |
| 495 | 20250313 | 103500 | 1096969550 | 30150 | 30100 | 30150 | 30100 | 14 |
| 496 | 20250313 | 103400 | 1096548100 | 30100 | 30100 | 30100 | 30100 | 36 |
| 497 | 20250313 | 103300 | 1095464500 | 30100 | 30100 | 30100 | 30050 | 118 |
| 498 | 20250313 | 103200 | 1091913200 | 30100 | 30050 | 30100 | 30050 | 10 |
| 499 | 20250313 | 103100 | 1091612650 | 30050 | 30000 | 30100 | 30000 | 40 |
| 500 | 20250313 | 103000 | 1090411050 | 30100 | 30100 | 30100 | 30050 | 18 |
| 501 | 20250313 | 102900 | 1089869300 | 30100 | 30050 | 30100 | 30050 | 160 |
| 502 | 20250313 | 102800 | 1085055300 | 30050 | 30050 | 30050 | 30050 | 47 |
| 503 | 20250313 | 102700 | 1083642950 | 30050 | 30000 | 30050 | 30000 | 61 |
| 504 | 20250313 | 102600 | 1081812400 | 30050 | 30050 | 30050 | 30050 | 12 |
| 505 | 20250313 | 102500 | 1081451800 | 30050 | 30100 | 30150 | 30050 | 81 |
| 506 | 20250313 | 102400 | 1079015150 | 30050 | 30100 | 30150 | 30050 | 194 |
| 507 | 20250313 | 102300 | 1073175750 | 29850 | 30050 | 30100 | 29800 | 1004 |
| 508 | 20250313 | 102200 | 1043114600 | 30100 | 29950 | 30100 | 29850 | 851 |
| 509 | 20250313 | 102100 | 1017609600 | 30000 | 29950 | 30000 | 29950 | 243 |
| 510 | 20250313 | 102000 | 1010320150 | 29950 | 29950 | 30000 | 29950 | 23 |
| 511 | 20250313 | 101900 | 1009631250 | 29950 | 29950 | 30000 | 29950 | 21 |
| 512 | 20250313 | 101800 | 1009002250 | 30000 | 29950 | 30000 | 29950 | 125 |
| 513 | 20250313 | 101700 | 1005258400 | 29950 | 29900 | 29950 | 29900 | 80 |
| 514 | 20250313 | 101600 | 1002866350 | 29950 | 29950 | 29950 | 29900 | 52 |
| 515 | 20250313 | 101500 | 1001310700 | 29950 | 29950 | 29950 | 29950 | 12 |
| 516 | 20250313 | 101400 | 1000951300 | 29950 | 29900 | 29950 | 29900 | 51 |
| 517 | 20250313 | 101300 | 999425900 | 29900 | 29950 | 29950 | 29900 | 12 |
| 518 | 20250313 | 101200 | 999066550 | 29900 | 29950 | 29950 | 29900 | 22 |
| 519 | 20250313 | 101100 | 998408200 | 29950 | 29950 | 29950 | 29950 | 22 |
| 520 | 20250313 | 101000 | 997749300 | 29950 | 30000 | 30000 | 29950 | 21 |
| 521 | 20250313 | 100900 | 997119800 | 30000 | 29900 | 30000 | 29900 | 34 |
| 522 | 20250313 | 100800 | 996102800 | 29900 | 29950 | 30000 | 29900 | 11 |
| 523 | 20250313 | 100700 | 995773550 | 29950 | 29950 | 30000 | 29925 | 29 |
| 524 | 20250313 | 100600 | 994905050 | 29950 | 29950 | 29950 | 29950 | 59 |
| 525 | 20250313 | 100500 | 993138000 | 29950 | 29850 | 29950 | 29850 | 59 |
| 526 | 20250313 | 100400 | 991373550 | 29850 | 29850 | 29900 | 29800 | 222 |
| 527 | 20250313 | 100300 | 984748800 | 29900 | 29900 | 29900 | 29850 | 58 |
| 528 | 20250313 | 100200 | 983016950 | 29900 | 29800 | 29900 | 29800 | 643 |
| 529 | 20250313 | 100100 | 963813600 | 29850 | 29800 | 29850 | 29750 | 230 |
| 530 | 20250313 | 100000 | 956959400 | 29800 | 29800 | 29800 | 29700 | 4 |
| 531 | 20250313 | 095900 | 956840300 | 29800 | 29700 | 29800 | 29700 | 23 |
| 532 | 20250313 | 095800 | 956157100 | 29800 | 29700 | 29800 | 29700 | 201 |
| 533 | 20250313 | 095700 | 950187300 | 29700 | 29750 | 29750 | 29700 | 495 |
| 534 | 20250313 | 095600 | 935470600 | 29750 | 29750 | 29750 | 29700 | 203 |
| 535 | 20250313 | 095500 | 929439100 | 29700 | 29750 | 29750 | 29700 | 680 |
| 536 | 20250313 | 095400 | 909242850 | 29700 | 29750 | 29750 | 29700 | 29 |
| 537 | 20250313 | 095300 | 908380200 | 29750 | 29750 | 29750 | 29700 | 318 |
| 538 | 20250313 | 095200 | 898919950 | 29800 | 29800 | 29800 | 29800 | 32 |
| 539 | 20250313 | 095100 | 897966350 | 29700 | 29800 | 29800 | 29700 | 56 |
| 540 | 20250313 | 095000 | 896302250 | 29700 | 29750 | 29800 | 29700 | 250 |
| 541 | 20250313 | 094900 | 888872850 | 29700 | 29800 | 29800 | 29700 | 26 |
| 542 | 20250313 | 094800 | 888098850 | 29700 | 29750 | 29800 | 29700 | 129 |
| 543 | 20250313 | 094700 | 884261550 | 29750 | 29750 | 29750 | 29750 | 380 |
| 544 | 20250313 | 094600 | 872956550 | 29750 | 29850 | 29850 | 29750 | 312 |
| 545 | 20250313 | 094500 | 863657550 | 29800 | 29750 | 29850 | 29750 | 287 |
| 546 | 20250313 | 094400 | 855114900 | 29700 | 29750 | 29800 | 29700 | 704 |
| 547 | 20250313 | 094300 | 834205400 | 29700 | 29800 | 29800 | 29700 | 72 |
| 548 | 20250313 | 094200 | 832063100 | 29800 | 29750 | 29850 | 29700 | 194 |
| 549 | 20250313 | 094100 | 826294750 | 29800 | 29800 | 29800 | 29800 | 27 |
| 550 | 20250313 | 094000 | 825490150 | 29800 | 29750 | 29800 | 29750 | 121 |
| 551 | 20250313 | 093900 | 821884850 | 29750 | 29750 | 29800 | 29750 | 13 |
| 552 | 20250313 | 093800 | 821497550 | 29750 | 29800 | 29850 | 29750 | 161 |
| 553 | 20250313 | 093700 | 816695050 | 29800 | 29800 | 29850 | 29775 | 99 |
| 554 | 20250313 | 093600 | 813744000 | 29750 | 29750 | 29750 | 29700 | 37 |
| 555 | 20250313 | 093500 | 812643850 | 29700 | 29750 | 29800 | 29700 | 234 |
| 556 | 20250313 | 093400 | 805679450 | 29700 | 29700 | 29700 | 29700 | 100 |
| 557 | 20250313 | 093300 | 802709450 | 29700 | 29700 | 29750 | 29650 | 36 |
| 558 | 20250313 | 093200 | 801639450 | 29700 | 29750 | 29750 | 29650 | 8 |
| 559 | 20250313 | 093100 | 801401975 | 29750 | 29750 | 29750 | 29750 | 2 |
| 560 | 20250313 | 093000 | 801342475 | 29750 | 29550 | 29750 | 29550 | 56 |
| 561 | 20250313 | 092900 | 799686875 | 29750 | 29650 | 29750 | 29550 | 667 |
| 562 | 20250313 | 092800 | 779960575 | 29750 | 29650 | 29750 | 29600 | 387 |
| 563 | 20250313 | 092700 | 768500875 | 29750 | 29650 | 29750 | 29600 | 35 |
| 564 | 20250313 | 092600 | 767463975 | 29750 | 29700 | 29750 | 29600 | 386 |
| 565 | 20250313 | 092500 | 756019375 | 29750 | 29800 | 29800 | 29700 | 250 |
| 566 | 20250313 | 092400 | 748586375 | 29800 | 29700 | 29850 | 29700 | 52 |
| 567 | 20250313 | 092300 | 747036375 | 29850 | 29700 | 29850 | 29700 | 557 |
| 568 | 20250313 | 092200 | 730447325 | 29650 | 29550 | 29650 | 29550 | 262 |
| 569 | 20250313 | 092100 | 722692275 | 29550 | 29550 | 29650 | 29525 | 190 |
| 570 | 20250313 | 092000 | 717078425 | 29550 | 29600 | 29600 | 29500 | 681 |
| 571 | 20250313 | 091900 | 696944925 | 29600 | 29650 | 29650 | 29600 | 911 |
| 572 | 20250313 | 091800 | 669978800 | 29650 | 29650 | 29650 | 29600 | 178 |
| 573 | 20250313 | 091700 | 664708450 | 29650 | 29700 | 29850 | 29500 | 3884 |
| 574 | 20250313 | 091600 | 549649950 | 29700 | 29700 | 29800 | 29700 | 555 |
| 575 | 20250313 | 091500 | 533161350 | 29600 | 29750 | 29800 | 29600 | 1835 |
| 576 | 20250313 | 091400 | 478669800 | 29750 | 29800 | 29850 | 29750 | 523 |
| 577 | 20250313 | 091300 | 463097200 | 29850 | 30050 | 30050 | 29850 | 1153 |
| 578 | 20250313 | 091200 | 428657850 | 29950 | 29950 | 30050 | 29950 | 2087 |
| 579 | 20250313 | 091100 | 366152100 | 30050 | 29950 | 30050 | 29900 | 240 |
| 580 | 20250313 | 091000 | 358965950 | 29950 | 30100 | 30150 | 29850 | 938 |
| 581 | 20250313 | 090900 | 330791400 | 30150 | 30000 | 30200 | 30000 | 714 |
| 582 | 20250313 | 090800 | 309295150 | 30100 | 29950 | 30100 | 29850 | 1276 |
| 583 | 20250313 | 090700 | 271021250 | 29750 | 29900 | 29950 | 29700 | 932 |
| 584 | 20250313 | 090600 | 243273300 | 29850 | 30000 | 30000 | 29800 | 1485 |
| 585 | 20250313 | 090500 | 198879200 | 30000 | 29950 | 30050 | 29950 | 138 |
| 586 | 20250313 | 090400 | 194744900 | 30000 | 30000 | 30000 | 29950 | 452 |
| 587 | 20250313 | 090300 | 181196550 | 29950 | 30050 | 30050 | 29950 | 1106 |
| 588 | 20250313 | 090200 | 148015450 | 30050 | 30100 | 30250 | 30050 | 955 |
| 589 | 20250313 | 090100 | 119274050 | 30150 | 29950 | 30150 | 29950 | 1268 |
| 590 | 20250313 | 090000 | 81143350 | 30000 | 30250 | 30250 | 29950 | 2657 |