34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 3 | 20250319 | 192200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20250319 | 192100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20250319 | 192000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20250319 | 191900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20250319 | 191800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20250319 | 191700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20250319 | 191600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20250319 | 191500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20250319 | 191400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20250319 | 191300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20250319 | 191200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20250319 | 191100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20250319 | 191000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20250319 | 190900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20250319 | 190800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20250319 | 190700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20250319 | 190600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20250319 | 190500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20250319 | 190400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20250319 | 190300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20250319 | 190200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20250319 | 190100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20250319 | 190000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20250319 | 185900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20250319 | 185800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20250319 | 185700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20250319 | 185600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20250319 | 185500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20250319 | 185400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20250319 | 185300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 33 | 20250319 | 185200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20250319 | 185100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20250319 | 185000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20250319 | 184900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20250319 | 184800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20250319 | 184700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20250319 | 184600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20250319 | 184500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20250319 | 184400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20250319 | 184300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20250319 | 184200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20250319 | 184100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20250319 | 184000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20250319 | 183900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20250319 | 183800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20250319 | 183700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20250319 | 183600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20250319 | 183500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20250319 | 183400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20250319 | 183300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20250319 | 183200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20250319 | 183100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20250319 | 183000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20250319 | 182900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20250319 | 182800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20250319 | 182700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20250319 | 182600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20250319 | 182500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20250319 | 182400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20250319 | 182300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 63 | 20250319 | 182200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20250319 | 182100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20250319 | 182000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20250319 | 181900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20250319 | 181800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20250319 | 181700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20250319 | 181600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20250319 | 181500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20250319 | 181400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20250319 | 181300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20250319 | 181200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20250319 | 181100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20250319 | 181000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20250319 | 180900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20250319 | 180800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20250319 | 180700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20250319 | 180600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20250319 | 180500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20250319 | 180400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20250319 | 180300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20250319 | 180200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20250319 | 180100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20250319 | 180000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20250319 | 175900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20250319 | 175800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20250319 | 175700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20250319 | 175600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20250319 | 175500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20250319 | 175400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20250319 | 175300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 93 | 20250319 | 175200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20250319 | 175100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20250319 | 175000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20250319 | 174900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20250319 | 174800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20250319 | 174700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20250319 | 174600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20250319 | 174500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20250319 | 174400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20250319 | 174300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20250319 | 174200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20250319 | 174100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20250319 | 174000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20250319 | 173900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20250319 | 173800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20250319 | 173700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20250319 | 173600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20250319 | 173500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20250319 | 173400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20250319 | 173300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20250319 | 173200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20250319 | 173100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20250319 | 173000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20250319 | 172900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20250319 | 172800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20250319 | 172700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20250319 | 172600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20250319 | 172500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20250319 | 172400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20250319 | 172300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 123 | 20250319 | 172200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20250319 | 172100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20250319 | 172000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20250319 | 171900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20250319 | 171800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20250319 | 171700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20250319 | 171600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20250319 | 171500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20250319 | 171400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20250319 | 171300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20250319 | 171200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20250319 | 171100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20250319 | 171000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20250319 | 170900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20250319 | 170800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20250319 | 170700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20250319 | 170600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20250319 | 170500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20250319 | 170400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20250319 | 170300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20250319 | 170200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20250319 | 170100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20250319 | 170000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20250319 | 165900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20250319 | 165800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20250319 | 165700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20250319 | 165600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20250319 | 165500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20250319 | 165400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20250319 | 165300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 153 | 20250319 | 165200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20250319 | 165100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20250319 | 165000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20250319 | 164900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20250319 | 164800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20250319 | 164700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20250319 | 164600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20250319 | 164500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20250319 | 164400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20250319 | 164300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20250319 | 164200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20250319 | 164100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20250319 | 164000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20250319 | 163900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20250319 | 163800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20250319 | 163700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20250319 | 163600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20250319 | 163500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20250319 | 163400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20250319 | 163300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20250319 | 163200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20250319 | 163100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20250319 | 163000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20250319 | 162900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20250319 | 162800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20250319 | 162700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20250319 | 162600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20250319 | 162500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20250319 | 162400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20250319 | 162300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 183 | 20250319 | 162200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20250319 | 162100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20250319 | 162000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20250319 | 161900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20250319 | 161800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20250319 | 161700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20250319 | 161600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20250319 | 161500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20250319 | 161400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20250319 | 161300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20250319 | 161200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20250319 | 161100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20250319 | 161000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20250319 | 160900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20250319 | 160800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20250319 | 160700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20250319 | 160600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20250319 | 160500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20250319 | 160400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20250319 | 160300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20250319 | 160200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20250319 | 160100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20250319 | 160000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20250319 | 155900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20250319 | 155800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20250319 | 155700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20250319 | 155600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20250319 | 155500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20250319 | 155400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20250319 | 155300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 213 | 20250319 | 155200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20250319 | 155100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20250319 | 155000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20250319 | 154900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20250319 | 154800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20250319 | 154700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20250319 | 154600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20250319 | 154500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20250319 | 154400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20250319 | 154300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20250319 | 154200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20250319 | 154100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20250319 | 154000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20250319 | 153900 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20250319 | 153800 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20250319 | 153700 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20250319 | 153600 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20250319 | 153500 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20250319 | 153400 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20250319 | 153300 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20250319 | 153200 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20250319 | 153100 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20250319 | 153000 | 40632364600 | 38950 | 38950 | 38950 | 38950 | 16411 |
| 236 | 20250319 | 152900 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 237 | 20250319 | 152800 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 238 | 20250319 | 152700 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 239 | 20250319 | 152600 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20250319 | 152500 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20250319 | 152400 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20250319 | 152300 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20250319 | 152200 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20250319 | 152100 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20250319 | 152000 | 39993156150 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20250319 | 151900 | 39993156150 | 38900 | 38850 | 38900 | 38850 | 2298 |
| 247 | 20250319 | 151800 | 39903848525 | 38900 | 38850 | 38900 | 38800 | 5454 |
| 248 | 20250319 | 151700 | 39691943975 | 38900 | 38950 | 38950 | 38850 | 1780 |
| 249 | 20250319 | 151600 | 39622714250 | 38900 | 38900 | 38950 | 38900 | 1154 |
| 250 | 20250319 | 151500 | 39577806625 | 38950 | 38950 | 38950 | 38900 | 1758 |
| 251 | 20250319 | 151400 | 39509397425 | 38950 | 38950 | 38950 | 38900 | 2938 |
| 252 | 20250319 | 151300 | 39395044825 | 38950 | 38950 | 38950 | 38900 | 460 |
| 253 | 20250319 | 151200 | 39377131375 | 38950 | 38900 | 39000 | 38900 | 1599 |
| 254 | 20250319 | 151100 | 39314901625 | 38900 | 38950 | 39000 | 38900 | 740 |
| 255 | 20250319 | 151000 | 39286068225 | 39000 | 38850 | 39000 | 38850 | 3296 |
| 256 | 20250319 | 150900 | 39157924725 | 38900 | 38900 | 39000 | 38850 | 3055 |
| 257 | 20250319 | 150800 | 39039196375 | 38850 | 39000 | 39000 | 38850 | 2921 |
| 258 | 20250319 | 150700 | 38925480125 | 39000 | 38900 | 39000 | 38900 | 749 |
| 259 | 20250319 | 150600 | 38896302525 | 38900 | 38950 | 39000 | 38900 | 540 |
| 260 | 20250319 | 150500 | 38875280625 | 38900 | 38950 | 39000 | 38900 | 1806 |
| 261 | 20250319 | 150400 | 38804936050 | 39000 | 39000 | 39000 | 38950 | 784 |
| 262 | 20250319 | 150300 | 38774365675 | 39000 | 39000 | 39000 | 38950 | 778 |
| 263 | 20250319 | 150200 | 38744024225 | 39000 | 39000 | 39050 | 38950 | 5903 |
| 264 | 20250319 | 150100 | 38513773300 | 39000 | 39000 | 39000 | 38950 | 2374 |
| 265 | 20250319 | 150000 | 38421194600 | 39000 | 38950 | 39000 | 38900 | 2385 |
| 266 | 20250319 | 145900 | 38328280075 | 38950 | 38900 | 38950 | 38900 | 513 |
| 267 | 20250319 | 145800 | 38308306100 | 38900 | 38900 | 38950 | 38850 | 1337 |
| 268 | 20250319 | 145700 | 38256298475 | 38900 | 38850 | 38900 | 38850 | 1541 |
| 269 | 20250319 | 145600 | 38196413300 | 38850 | 38850 | 38900 | 38850 | 428 |
| 270 | 20250319 | 145500 | 38179779800 | 38900 | 38900 | 38950 | 38850 | 1538 |
| 271 | 20250319 | 145400 | 38119964225 | 38900 | 38900 | 38950 | 38850 | 482 |
| 272 | 20250319 | 145300 | 38101203425 | 38900 | 38900 | 38950 | 38850 | 592 |
| 273 | 20250319 | 145200 | 38078176375 | 38850 | 38950 | 38950 | 38850 | 931 |
| 274 | 20250319 | 145100 | 38041949875 | 38950 | 38950 | 38950 | 38900 | 309 |
| 275 | 20250319 | 145000 | 38029920300 | 38900 | 38800 | 38950 | 38800 | 2337 |
| 276 | 20250319 | 144900 | 37939048850 | 38800 | 38850 | 38900 | 38800 | 863 |
| 277 | 20250319 | 144800 | 37905532650 | 38850 | 38900 | 38900 | 38800 | 682 |
| 278 | 20250319 | 144700 | 37879034850 | 38900 | 38900 | 38900 | 38850 | 542 |
| 279 | 20250319 | 144600 | 37857976225 | 38900 | 38950 | 38950 | 38850 | 310 |
| 280 | 20250319 | 144500 | 37845911125 | 38850 | 38950 | 38950 | 38850 | 877 |
| 281 | 20250319 | 144400 | 37811792225 | 38950 | 38900 | 38950 | 38900 | 588 |
| 282 | 20250319 | 144300 | 37788906925 | 38950 | 38950 | 38950 | 38850 | 293 |
| 283 | 20250319 | 144200 | 37777505625 | 38950 | 38900 | 38950 | 38800 | 5931 |
| 284 | 20250319 | 144100 | 37547067875 | 38900 | 38900 | 38900 | 38850 | 166 |
| 285 | 20250319 | 144000 | 37540610675 | 38900 | 38900 | 38900 | 38850 | 245 |
| 286 | 20250319 | 143900 | 37531085575 | 38900 | 38925 | 38950 | 38850 | 239 |
| 287 | 20250319 | 143800 | 37521786700 | 38900 | 38950 | 38950 | 38900 | 1311 |
| 288 | 20250319 | 143700 | 37470783475 | 38950 | 38950 | 38950 | 38900 | 229 |
| 289 | 20250319 | 143600 | 37461867350 | 38950 | 38950 | 38950 | 38900 | 379 |
| 290 | 20250319 | 143500 | 37447117200 | 38950 | 38950 | 38950 | 38900 | 456 |
| 291 | 20250319 | 143400 | 37429357250 | 38900 | 38950 | 39000 | 38900 | 2076 |
| 292 | 20250319 | 143300 | 37348493800 | 38900 | 38950 | 38950 | 38900 | 311 |
| 293 | 20250319 | 143200 | 37336383500 | 38950 | 39000 | 39000 | 38900 | 589 |
| 294 | 20250319 | 143100 | 37313451900 | 38900 | 38950 | 38950 | 38900 | 418 |
| 295 | 20250319 | 143000 | 37297174600 | 38950 | 38900 | 38950 | 38900 | 139 |
| 296 | 20250319 | 142900 | 37291761250 | 38900 | 38950 | 38950 | 38900 | 228 |
| 297 | 20250319 | 142800 | 37282884150 | 38900 | 38950 | 38950 | 38900 | 232 |
| 298 | 20250319 | 142700 | 37273857400 | 38950 | 38950 | 38950 | 38900 | 127 |
| 299 | 20250319 | 142600 | 37268910800 | 38950 | 38950 | 38950 | 38900 | 175 |
| 300 | 20250319 | 142500 | 37262097475 | 38950 | 38975 | 39050 | 38900 | 9680 |
| 301 | 20250319 | 142400 | 36884474150 | 38975 | 38950 | 38975 | 38950 | 534 |
| 302 | 20250319 | 142300 | 36863663825 | 38950 | 38950 | 39000 | 38950 | 648 |
| 303 | 20250319 | 142200 | 36838413550 | 38950 | 38850 | 39000 | 38750 | 3054 |
| 304 | 20250319 | 142100 | 36719757900 | 38750 | 38800 | 38850 | 38700 | 1706 |
| 305 | 20250319 | 142000 | 36653579850 | 38750 | 38750 | 38800 | 38700 | 3179 |
| 306 | 20250319 | 141900 | 36530388250 | 38750 | 38850 | 38850 | 38750 | 3465 |
| 307 | 20250319 | 141800 | 36396035425 | 38800 | 38850 | 38850 | 38800 | 273 |
| 308 | 20250319 | 141700 | 36385439575 | 38850 | 38850 | 38900 | 38800 | 383 |
| 309 | 20250319 | 141600 | 36370564925 | 38850 | 38900 | 38900 | 38850 | 747 |
| 310 | 20250319 | 141500 | 36341537375 | 38850 | 38800 | 38900 | 38800 | 745 |
| 311 | 20250319 | 141400 | 36312586850 | 38800 | 38900 | 38900 | 38800 | 1123 |
| 312 | 20250319 | 141300 | 36268943500 | 38850 | 38900 | 38900 | 38850 | 146 |
| 313 | 20250319 | 141200 | 36263266750 | 38850 | 38850 | 38900 | 38800 | 582 |
| 314 | 20250319 | 141100 | 36240662900 | 38800 | 38800 | 38900 | 38800 | 2468 |
| 315 | 20250319 | 141000 | 36144822600 | 38800 | 38800 | 38800 | 38750 | 2887 |
| 316 | 20250319 | 140900 | 36032865950 | 38800 | 38900 | 38900 | 38750 | 5059 |
| 317 | 20250319 | 140800 | 35836523200 | 38900 | 38900 | 38900 | 38850 | 484 |
| 318 | 20250319 | 140700 | 35817713850 | 38900 | 38900 | 38900 | 38850 | 592 |
| 319 | 20250319 | 140600 | 35794688050 | 38900 | 38900 | 38900 | 38850 | 604 |
| 320 | 20250319 | 140500 | 35771219750 | 38900 | 38900 | 38900 | 38850 | 901 |
| 321 | 20250319 | 140400 | 35736190800 | 38900 | 38900 | 38950 | 38900 | 1113 |
| 322 | 20250319 | 140300 | 35692890850 | 38950 | 38950 | 38950 | 38900 | 528 |
| 323 | 20250319 | 140200 | 35672348350 | 38950 | 38900 | 38950 | 38850 | 1229 |
| 324 | 20250319 | 140100 | 35624564800 | 38900 | 38950 | 38950 | 38900 | 788 |
| 325 | 20250319 | 140000 | 35593907700 | 38950 | 38900 | 38950 | 38900 | 2924 |
| 326 | 20250319 | 135900 | 35480157275 | 38900 | 39000 | 39000 | 38900 | 2261 |
| 327 | 20250319 | 135800 | 35392105575 | 39000 | 39050 | 39050 | 38950 | 3122 |
| 328 | 20250319 | 135700 | 35270350275 | 39050 | 39100 | 39100 | 39000 | 785 |
| 329 | 20250319 | 135600 | 35239705950 | 39050 | 39100 | 39100 | 39000 | 1132 |
| 330 | 20250319 | 135500 | 35195477700 | 39100 | 39100 | 39100 | 39000 | 703 |
| 331 | 20250319 | 135400 | 35168032350 | 39050 | 39100 | 39100 | 39050 | 134 |
| 332 | 20250319 | 135300 | 35162796900 | 39100 | 39050 | 39100 | 39050 | 354 |
| 333 | 20250319 | 135200 | 35148967500 | 39050 | 39100 | 39100 | 39050 | 760 |
| 334 | 20250319 | 135100 | 35119283400 | 39100 | 39100 | 39100 | 39050 | 227 |
| 335 | 20250319 | 135000 | 35110409050 | 39050 | 39100 | 39100 | 39050 | 756 |
| 336 | 20250319 | 134900 | 35080873150 | 39100 | 39100 | 39100 | 39050 | 255 |
| 337 | 20250319 | 134800 | 35070902975 | 39100 | 39150 | 39150 | 39050 | 854 |
| 338 | 20250319 | 134700 | 35037528325 | 39150 | 39100 | 39150 | 39050 | 596 |
| 339 | 20250319 | 134600 | 35014229875 | 39100 | 39100 | 39100 | 39050 | 422 |
| 340 | 20250319 | 134500 | 34997736925 | 39100 | 39150 | 39150 | 39050 | 184 |
| 341 | 20250319 | 134400 | 34990540925 | 39150 | 39100 | 39150 | 39050 | 319 |
| 342 | 20250319 | 134300 | 34978056775 | 39100 | 39100 | 39100 | 39050 | 723 |
| 343 | 20250319 | 134200 | 34949787575 | 39100 | 39150 | 39150 | 39050 | 1097 |
| 344 | 20250319 | 134100 | 34906909025 | 39150 | 39150 | 39150 | 39100 | 239 |
| 345 | 20250319 | 134000 | 34897558200 | 39150 | 39150 | 39175 | 39100 | 523 |
| 346 | 20250319 | 133900 | 34877086900 | 39150 | 39200 | 39200 | 39100 | 2310 |
| 347 | 20250319 | 133800 | 34786624350 | 39200 | 39200 | 39200 | 39150 | 1679 |
| 348 | 20250319 | 133700 | 34720809050 | 39200 | 39150 | 39200 | 39150 | 452 |
| 349 | 20250319 | 133600 | 34703099900 | 39200 | 39150 | 39200 | 39150 | 458 |
| 350 | 20250319 | 133500 | 34685161900 | 39100 | 39150 | 39150 | 39100 | 192 |
| 351 | 20250319 | 133400 | 34677645575 | 39200 | 39150 | 39200 | 39100 | 621 |
| 352 | 20250319 | 133300 | 34653330275 | 39150 | 39150 | 39150 | 39100 | 356 |
| 353 | 20250319 | 133200 | 34639394925 | 39150 | 39150 | 39150 | 39100 | 312 |
| 354 | 20250319 | 133100 | 34627182150 | 39125 | 39000 | 39150 | 39000 | 1451 |
| 355 | 20250319 | 133000 | 34570465825 | 39000 | 39000 | 39050 | 38950 | 804 |
| 356 | 20250319 | 132900 | 34539109775 | 38950 | 39100 | 39100 | 38950 | 1521 |
| 357 | 20250319 | 132800 | 34479782325 | 39050 | 39100 | 39100 | 39000 | 276 |
| 358 | 20250319 | 132700 | 34469002575 | 39100 | 39000 | 39100 | 39000 | 468 |
| 359 | 20250319 | 132600 | 34450727575 | 39000 | 39100 | 39100 | 39000 | 1570 |
| 360 | 20250319 | 132500 | 34389488475 | 39100 | 39000 | 39100 | 39000 | 427 |
| 361 | 20250319 | 132400 | 34372825875 | 39000 | 39100 | 39125 | 39000 | 2784 |
| 362 | 20250319 | 132300 | 34264161450 | 39100 | 39050 | 39150 | 39050 | 823 |
| 363 | 20250319 | 132200 | 34232004275 | 39050 | 39150 | 39200 | 39050 | 5080 |
| 364 | 20250319 | 132100 | 34033322125 | 39200 | 39200 | 39200 | 39150 | 1529 |
| 365 | 20250319 | 132000 | 33973390575 | 39200 | 39200 | 39200 | 39150 | 2190 |
| 366 | 20250319 | 131900 | 33887556175 | 39200 | 39200 | 39200 | 39150 | 351 |
| 367 | 20250319 | 131800 | 33873798000 | 39200 | 39150 | 39200 | 39150 | 500 |
| 368 | 20250319 | 131700 | 33854213650 | 39150 | 39200 | 39200 | 39150 | 463 |
| 369 | 20250319 | 131600 | 33836077250 | 39200 | 39200 | 39200 | 39150 | 198 |
| 370 | 20250319 | 131500 | 33828320400 | 39200 | 39300 | 39300 | 39150 | 2438 |
| 371 | 20250319 | 131400 | 33732673200 | 39250 | 39250 | 39300 | 39250 | 741 |
| 372 | 20250319 | 131300 | 33703566750 | 39250 | 39250 | 39300 | 39200 | 982 |
| 373 | 20250319 | 131200 | 33665028250 | 39250 | 39200 | 39250 | 39200 | 941 |
| 374 | 20250319 | 131100 | 33628125350 | 39250 | 39250 | 39250 | 39200 | 176 |
| 375 | 20250319 | 131000 | 33621217650 | 39250 | 39200 | 39250 | 39150 | 747 |
| 376 | 20250319 | 130900 | 33591937350 | 39200 | 39250 | 39250 | 39150 | 378 |
| 377 | 20250319 | 130800 | 33577117850 | 39250 | 39300 | 39300 | 39200 | 1782 |
| 378 | 20250319 | 130700 | 33507177700 | 39250 | 39250 | 39300 | 39250 | 730 |
| 379 | 20250319 | 130600 | 33478503275 | 39300 | 39350 | 39350 | 39250 | 3822 |
| 380 | 20250319 | 130500 | 33328284275 | 39350 | 39300 | 39350 | 39300 | 483 |
| 381 | 20250319 | 130400 | 33309286325 | 39300 | 39350 | 39350 | 39300 | 1125 |
| 382 | 20250319 | 130300 | 33265026975 | 39350 | 39350 | 39350 | 39325 | 794 |
| 383 | 20250319 | 130200 | 33233783475 | 39350 | 39350 | 39350 | 39300 | 1858 |
| 384 | 20250319 | 130100 | 33160713550 | 39350 | 39350 | 39350 | 39300 | 1949 |
| 385 | 20250319 | 130000 | 33084052400 | 39350 | 39250 | 39350 | 39250 | 5082 |
| 386 | 20250319 | 125900 | 32884270150 | 39250 | 39150 | 39300 | 39150 | 4696 |
| 387 | 20250319 | 125800 | 32700068200 | 39150 | 39200 | 39200 | 39150 | 793 |
| 388 | 20250319 | 125700 | 32669017750 | 39200 | 39175 | 39200 | 39150 | 796 |
| 389 | 20250319 | 125600 | 32637818300 | 39150 | 39200 | 39200 | 39150 | 702 |
| 390 | 20250319 | 125500 | 32610304225 | 39200 | 39150 | 39200 | 39100 | 4132 |
| 391 | 20250319 | 125400 | 32448477775 | 39150 | 39100 | 39150 | 39100 | 1334 |
| 392 | 20250319 | 125300 | 32396268675 | 39100 | 39100 | 39150 | 39050 | 3503 |
| 393 | 20250319 | 125200 | 32259302175 | 39100 | 39050 | 39100 | 39050 | 519 |
| 394 | 20250319 | 125100 | 32239019175 | 39050 | 39050 | 39100 | 39050 | 2423 |
| 395 | 20250319 | 125000 | 32144383625 | 39100 | 39000 | 39100 | 39000 | 813 |
| 396 | 20250319 | 124900 | 32112620575 | 39000 | 39000 | 39050 | 38950 | 6547 |
| 397 | 20250319 | 124800 | 31857127975 | 38950 | 38900 | 39000 | 38900 | 227 |
| 398 | 20250319 | 124700 | 31848286725 | 38900 | 39000 | 39000 | 38900 | 1446 |
| 399 | 20250319 | 124600 | 31791960550 | 39000 | 39000 | 39000 | 38950 | 148 |
| 400 | 20250319 | 124500 | 31786190850 | 38950 | 38900 | 38950 | 38900 | 1546 |
| 401 | 20250319 | 124400 | 31725997400 | 38950 | 38950 | 38950 | 38900 | 386 |
| 402 | 20250319 | 124300 | 31710977300 | 38950 | 38950 | 38950 | 38900 | 264 |
| 403 | 20250319 | 124200 | 31700694550 | 38950 | 38950 | 39000 | 38900 | 746 |
| 404 | 20250319 | 124100 | 31671636200 | 39000 | 38950 | 39000 | 38950 | 228 |
| 405 | 20250319 | 124000 | 31662748250 | 38950 | 39000 | 39000 | 38950 | 251 |
| 406 | 20250319 | 123900 | 31652960700 | 38950 | 39000 | 39000 | 38950 | 550 |
| 407 | 20250319 | 123800 | 31631533775 | 38975 | 39000 | 39000 | 38950 | 858 |
| 408 | 20250319 | 123700 | 31598082600 | 38950 | 39000 | 39000 | 38950 | 314 |
| 409 | 20250319 | 123600 | 31585845150 | 38950 | 38950 | 39000 | 38950 | 85 |
| 410 | 20250319 | 123500 | 31582531850 | 39000 | 38950 | 39000 | 38950 | 770 |
| 411 | 20250319 | 123400 | 31552531100 | 39000 | 39000 | 39000 | 38950 | 467 |
| 412 | 20250319 | 123300 | 31534326200 | 38950 | 39000 | 39000 | 38950 | 258 |
| 413 | 20250319 | 123200 | 31524270450 | 39000 | 39000 | 39000 | 38950 | 295 |
| 414 | 20250319 | 123100 | 31512769350 | 39000 | 39000 | 39000 | 38950 | 225 |
| 415 | 20250319 | 123000 | 31503994600 | 39000 | 38950 | 39000 | 38950 | 260 |
| 416 | 20250319 | 122900 | 31493857700 | 38950 | 39000 | 39000 | 38950 | 204 |
| 417 | 20250319 | 122800 | 31485904100 | 38950 | 39000 | 39000 | 38950 | 225 |
| 418 | 20250319 | 122700 | 31477134250 | 39000 | 39000 | 39000 | 38950 | 421 |
| 419 | 20250319 | 122600 | 31460717300 | 39000 | 39000 | 39050 | 38950 | 2209 |
| 420 | 20250319 | 122500 | 31374576250 | 39000 | 39050 | 39050 | 39000 | 371 |
| 421 | 20250319 | 122400 | 31360091900 | 39050 | 39050 | 39050 | 39000 | 255 |
| 422 | 20250319 | 122300 | 31350134400 | 39050 | 39100 | 39100 | 39000 | 464 |
| 423 | 20250319 | 122200 | 31332025300 | 39100 | 39100 | 39100 | 39000 | 496 |
| 424 | 20250319 | 122100 | 31312652100 | 39100 | 39100 | 39100 | 39050 | 208 |
| 425 | 20250319 | 122000 | 31304522450 | 39100 | 39100 | 39100 | 39050 | 662 |
| 426 | 20250319 | 121900 | 31278661450 | 39100 | 39050 | 39100 | 39050 | 847 |
| 427 | 20250319 | 121800 | 31245581500 | 39050 | 39050 | 39050 | 39000 | 181 |
| 428 | 20250319 | 121700 | 31238513500 | 39050 | 39000 | 39050 | 39000 | 241 |
| 429 | 20250319 | 121600 | 31229109700 | 39050 | 39050 | 39050 | 39000 | 245 |
| 430 | 20250319 | 121500 | 31219550250 | 39050 | 39050 | 39050 | 39000 | 267 |
| 431 | 20250319 | 121400 | 31209125500 | 39050 | 39050 | 39050 | 39000 | 314 |
| 432 | 20250319 | 121300 | 31196868550 | 39050 | 39000 | 39050 | 39000 | 775 |
| 433 | 20250319 | 121200 | 31166621800 | 39000 | 39050 | 39050 | 39000 | 1568 |
| 434 | 20250319 | 121100 | 31105460350 | 39050 | 39050 | 39050 | 39000 | 1205 |
| 435 | 20250319 | 121000 | 31058458050 | 39050 | 39000 | 39050 | 39000 | 222 |
| 436 | 20250319 | 120900 | 31049792750 | 39000 | 39000 | 39050 | 39000 | 576 |
| 437 | 20250319 | 120800 | 31027321550 | 39050 | 39050 | 39050 | 39000 | 418 |
| 438 | 20250319 | 120700 | 31011009900 | 39050 | 39050 | 39100 | 39000 | 1268 |
| 439 | 20250319 | 120600 | 30961486550 | 39050 | 39100 | 39100 | 39050 | 407 |
| 440 | 20250319 | 120500 | 30945583650 | 39050 | 39100 | 39100 | 39000 | 437 |
| 441 | 20250319 | 120400 | 30928514350 | 39100 | 39050 | 39100 | 39000 | 950 |
| 442 | 20250319 | 120300 | 30891416400 | 39050 | 39050 | 39050 | 39000 | 530 |
| 443 | 20250319 | 120200 | 30870720050 | 39050 | 39050 | 39050 | 39000 | 377 |
| 444 | 20250319 | 120100 | 30856005150 | 39050 | 39050 | 39050 | 39000 | 236 |
| 445 | 20250319 | 120000 | 30846790450 | 39050 | 39050 | 39050 | 39000 | 1163 |
| 446 | 20250319 | 115900 | 30801412800 | 39050 | 39050 | 39050 | 39000 | 642 |
| 447 | 20250319 | 115800 | 30776349300 | 39050 | 39000 | 39050 | 38975 | 1370 |
| 448 | 20250319 | 115700 | 30722914600 | 39000 | 39000 | 39000 | 38900 | 284 |
| 449 | 20250319 | 115600 | 30711849600 | 39000 | 38950 | 39000 | 38900 | 294 |
| 450 | 20250319 | 115500 | 30700395450 | 38950 | 38950 | 38950 | 38900 | 1047 |
| 451 | 20250319 | 115400 | 30659620100 | 38950 | 38950 | 38950 | 38900 | 164 |
| 452 | 20250319 | 115300 | 30653232950 | 38950 | 38950 | 39000 | 38900 | 302 |
| 453 | 20250319 | 115200 | 30641468300 | 39000 | 39000 | 39000 | 38950 | 522 |
| 454 | 20250319 | 115100 | 30621133650 | 39000 | 38950 | 39000 | 38900 | 189 |
| 455 | 20250319 | 115000 | 30613772350 | 38950 | 38900 | 38950 | 38900 | 269 |
| 456 | 20250319 | 114900 | 30603304800 | 38950 | 38950 | 38950 | 38900 | 1134 |
| 457 | 20250319 | 114800 | 30559186850 | 38950 | 38950 | 38950 | 38900 | 488 |
| 458 | 20250319 | 114700 | 30540180850 | 38900 | 38950 | 39000 | 38900 | 592 |
| 459 | 20250319 | 114600 | 30517122850 | 38950 | 39000 | 39000 | 38950 | 207 |
| 460 | 20250319 | 114500 | 30509051200 | 38950 | 38950 | 39000 | 38950 | 381 |
| 461 | 20250319 | 114400 | 30494204325 | 39000 | 39050 | 39050 | 38950 | 1270 |
| 462 | 20250319 | 114300 | 30444672225 | 39050 | 39050 | 39050 | 39000 | 178 |
| 463 | 20250319 | 114200 | 30437727475 | 39050 | 39000 | 39050 | 39000 | 668 |
| 464 | 20250319 | 114100 | 30411642625 | 39050 | 39050 | 39050 | 39000 | 709 |
| 465 | 20250319 | 114000 | 30383956225 | 39050 | 39000 | 39050 | 39000 | 894 |
| 466 | 20250319 | 113900 | 30349080225 | 39000 | 39050 | 39050 | 39000 | 191 |
| 467 | 20250319 | 113800 | 30341623175 | 39050 | 39050 | 39050 | 39000 | 791 |
| 468 | 20250319 | 113700 | 30310768925 | 39050 | 39050 | 39050 | 39000 | 877 |
| 469 | 20250319 | 113600 | 30276523475 | 39050 | 39050 | 39050 | 39000 | 667 |
| 470 | 20250319 | 113500 | 30250477375 | 39050 | 38950 | 39050 | 38950 | 1576 |
| 471 | 20250319 | 113400 | 30189009975 | 39000 | 38900 | 39000 | 38900 | 229 |
| 472 | 20250319 | 113300 | 30180092475 | 38950 | 38950 | 38950 | 38900 | 715 |
| 473 | 20250319 | 113200 | 30152243325 | 38900 | 38900 | 38950 | 38800 | 3295 |
| 474 | 20250319 | 113100 | 30024293925 | 38950 | 38950 | 39000 | 38900 | 492 |
| 475 | 20250319 | 113000 | 30005132675 | 38950 | 39000 | 39000 | 38900 | 577 |
| 476 | 20250319 | 112900 | 29982650625 | 39000 | 38850 | 39000 | 38850 | 1123 |
| 477 | 20250319 | 112800 | 29938944275 | 38900 | 38950 | 38950 | 38850 | 549 |
| 478 | 20250319 | 112700 | 29917589525 | 38950 | 38950 | 38950 | 38900 | 627 |
| 479 | 20250319 | 112600 | 29893185475 | 38925 | 38900 | 38950 | 38900 | 257 |
| 480 | 20250319 | 112500 | 29883182450 | 38900 | 38950 | 38950 | 38800 | 3144 |
| 481 | 20250319 | 112400 | 29760967700 | 38900 | 38950 | 38950 | 38850 | 548 |
| 482 | 20250319 | 112300 | 29739644650 | 38950 | 38950 | 38950 | 38900 | 614 |
| 483 | 20250319 | 112200 | 29715744100 | 38950 | 38950 | 38950 | 38900 | 569 |
| 484 | 20250319 | 112100 | 29693592550 | 38950 | 38950 | 38950 | 38850 | 674 |
| 485 | 20250319 | 112000 | 29667372450 | 38950 | 38900 | 38950 | 38850 | 914 |
| 486 | 20250319 | 111900 | 29631835450 | 38850 | 38900 | 38950 | 38850 | 665 |
| 487 | 20250319 | 111800 | 29605968000 | 38950 | 38800 | 38950 | 38800 | 499 |
| 488 | 20250319 | 111700 | 29586591600 | 38800 | 38850 | 38900 | 38800 | 2288 |
| 489 | 20250319 | 111600 | 29497727500 | 38850 | 38850 | 38850 | 38800 | 574 |
| 490 | 20250319 | 111500 | 29475428950 | 38850 | 38800 | 38850 | 38800 | 688 |
| 491 | 20250319 | 111400 | 29448718550 | 38800 | 38900 | 38900 | 38800 | 1545 |
| 492 | 20250319 | 111300 | 29388695200 | 38900 | 38900 | 38950 | 38850 | 1476 |
| 493 | 20250319 | 111200 | 29331304900 | 38900 | 38850 | 38950 | 38800 | 1126 |
| 494 | 20250319 | 111100 | 29287516450 | 38800 | 38875 | 38900 | 38800 | 441 |
| 495 | 20250319 | 111000 | 29270385450 | 38850 | 38850 | 38900 | 38850 | 795 |
| 496 | 20250319 | 110900 | 29239466450 | 38850 | 38800 | 38850 | 38750 | 554 |
| 497 | 20250319 | 110800 | 29217961150 | 38800 | 38750 | 38800 | 38750 | 1029 |
| 498 | 20250319 | 110700 | 29178076750 | 38800 | 38750 | 38800 | 38750 | 501 |
| 499 | 20250319 | 110600 | 29158641750 | 38800 | 38700 | 38800 | 38700 | 1899 |
| 500 | 20250319 | 110500 | 29085131250 | 38750 | 38675 | 38750 | 38675 | 951 |
| 501 | 20250319 | 110400 | 29048292650 | 38650 | 38750 | 38750 | 38650 | 1340 |
| 502 | 20250319 | 110300 | 28996458250 | 38650 | 38700 | 38750 | 38650 | 3216 |
| 503 | 20250319 | 110200 | 28871992650 | 38700 | 38850 | 38900 | 38700 | 4617 |
| 504 | 20250319 | 110100 | 28692976600 | 38850 | 38950 | 39000 | 38850 | 2063 |
| 505 | 20250319 | 110000 | 28612777800 | 38900 | 39000 | 39050 | 38900 | 2068 |
| 506 | 20250319 | 105900 | 28532254750 | 39000 | 39000 | 39050 | 38950 | 837 |
| 507 | 20250319 | 105800 | 28499608150 | 39000 | 39000 | 39050 | 38950 | 2030 |
| 508 | 20250319 | 105700 | 28420486200 | 39000 | 39050 | 39050 | 38950 | 1436 |
| 509 | 20250319 | 105600 | 28364493850 | 39000 | 39050 | 39050 | 39000 | 2643 |
| 510 | 20250319 | 105500 | 28261375300 | 39050 | 39050 | 39050 | 39000 | 925 |
| 511 | 20250319 | 105400 | 28225268475 | 39050 | 38900 | 39050 | 38900 | 5220 |
| 512 | 20250319 | 105300 | 28021828675 | 38850 | 38900 | 39000 | 38850 | 2272 |
| 513 | 20250319 | 105200 | 27933379675 | 38900 | 39000 | 39050 | 38900 | 6224 |
| 514 | 20250319 | 105100 | 27690677875 | 39050 | 39100 | 39100 | 39000 | 2478 |
| 515 | 20250319 | 105000 | 27593942650 | 39100 | 39150 | 39150 | 39050 | 2367 |
| 516 | 20250319 | 104900 | 27501370500 | 39150 | 39200 | 39250 | 39150 | 6269 |
| 517 | 20250319 | 104800 | 27255685250 | 39250 | 39150 | 39250 | 39050 | 3061 |
| 518 | 20250319 | 104700 | 27135848050 | 39100 | 39200 | 39200 | 39100 | 1175 |
| 519 | 20250319 | 104600 | 27089858000 | 39150 | 39050 | 39150 | 39000 | 4062 |
| 520 | 20250319 | 104500 | 26931029800 | 39050 | 39250 | 39250 | 39050 | 5958 |
| 521 | 20250319 | 104400 | 26697848350 | 39250 | 39150 | 39450 | 39100 | 9480 |
| 522 | 20250319 | 104300 | 26325182500 | 39150 | 39350 | 39350 | 39100 | 6542 |
| 523 | 20250319 | 104200 | 26068895300 | 39350 | 39300 | 39350 | 39275 | 2906 |
| 524 | 20250319 | 104100 | 25954620725 | 39250 | 39300 | 39300 | 39200 | 1789 |
| 525 | 20250319 | 104000 | 25884391425 | 39250 | 39250 | 39300 | 39150 | 4244 |
| 526 | 20250319 | 103900 | 25718017175 | 39250 | 39200 | 39250 | 39100 | 2254 |
| 527 | 20250319 | 103800 | 25629685600 | 39150 | 39075 | 39150 | 39050 | 4243 |
| 528 | 20250319 | 103700 | 25463770075 | 39075 | 39300 | 39325 | 39050 | 12589 |
| 529 | 20250319 | 103600 | 24970249075 | 39325 | 39500 | 39500 | 39300 | 8481 |
| 530 | 20250319 | 103500 | 24635855550 | 39450 | 39400 | 39500 | 39400 | 4361 |
| 531 | 20250319 | 103400 | 24463823850 | 39450 | 39400 | 39450 | 39300 | 5473 |
| 532 | 20250319 | 103300 | 24248256450 | 39400 | 39400 | 39450 | 39350 | 6201 |
| 533 | 20250319 | 103200 | 24003779900 | 39450 | 39350 | 39450 | 39325 | 8091 |
| 534 | 20250319 | 103100 | 23685010900 | 39350 | 39375 | 39400 | 39300 | 3781 |
| 535 | 20250319 | 103000 | 23536164675 | 39375 | 39450 | 39450 | 39300 | 8459 |
| 536 | 20250319 | 102900 | 23203119575 | 39450 | 39350 | 39450 | 39350 | 11372 |
| 537 | 20250319 | 102800 | 22754905375 | 39350 | 39375 | 39400 | 39300 | 9224 |
| 538 | 20250319 | 102700 | 22391864350 | 39350 | 39200 | 39400 | 39150 | 14842 |
| 539 | 20250319 | 102600 | 21808821000 | 39150 | 39200 | 39200 | 39150 | 3499 |
| 540 | 20250319 | 102500 | 21671694650 | 39150 | 39100 | 39200 | 39100 | 1872 |
| 541 | 20250319 | 102400 | 21598398800 | 39150 | 39100 | 39150 | 39100 | 1397 |
| 542 | 20250319 | 102300 | 21543725100 | 39100 | 39100 | 39150 | 39050 | 2444 |
| 543 | 20250319 | 102200 | 21448164400 | 39100 | 39150 | 39200 | 39100 | 2602 |
| 544 | 20250319 | 102100 | 21346279975 | 39150 | 39000 | 39200 | 39000 | 7599 |
| 545 | 20250319 | 102000 | 21048897575 | 39050 | 38950 | 39050 | 38950 | 1313 |
| 546 | 20250319 | 101900 | 20997664775 | 38950 | 39100 | 39100 | 38950 | 2303 |
| 547 | 20250319 | 101800 | 20907774175 | 39100 | 39050 | 39100 | 39000 | 1953 |
| 548 | 20250319 | 101700 | 20831444175 | 39050 | 39000 | 39050 | 38950 | 1433 |
| 549 | 20250319 | 101600 | 20775547825 | 38950 | 39050 | 39100 | 38950 | 1880 |
| 550 | 20250319 | 101500 | 20702194125 | 39100 | 39150 | 39200 | 39000 | 1943 |
| 551 | 20250319 | 101400 | 20626290225 | 39150 | 39150 | 39200 | 39100 | 2659 |
| 552 | 20250319 | 101300 | 20522147025 | 39150 | 39150 | 39150 | 39100 | 2495 |
| 553 | 20250319 | 101200 | 20424493025 | 39150 | 39000 | 39150 | 38900 | 5995 |
| 554 | 20250319 | 101100 | 20190611575 | 38950 | 38850 | 39000 | 38800 | 2531 |
| 555 | 20250319 | 101000 | 20092247025 | 38850 | 38950 | 38950 | 38750 | 9383 |
| 556 | 20250319 | 100900 | 19727894075 | 38900 | 38950 | 39000 | 38900 | 1188 |
| 557 | 20250319 | 100800 | 19681604475 | 38900 | 39000 | 39000 | 38900 | 3532 |
| 558 | 20250319 | 100700 | 19543957675 | 39000 | 39000 | 39000 | 38950 | 2152 |
| 559 | 20250319 | 100600 | 19460089175 | 38950 | 39000 | 39050 | 38950 | 1691 |
| 560 | 20250319 | 100500 | 19394125325 | 39000 | 39000 | 39000 | 38900 | 4686 |
| 561 | 20250319 | 100400 | 19211499825 | 39050 | 39050 | 39200 | 39000 | 5371 |
| 562 | 20250319 | 100300 | 19001521675 | 39150 | 39100 | 39150 | 39000 | 3779 |
| 563 | 20250319 | 100200 | 18853906975 | 39050 | 39200 | 39200 | 39050 | 6087 |
| 564 | 20250319 | 100100 | 18615780275 | 39200 | 39150 | 39200 | 39100 | 6047 |
| 565 | 20250319 | 100000 | 18378967025 | 39200 | 39000 | 39200 | 38900 | 4316 |
| 566 | 20250319 | 095900 | 18210165575 | 39050 | 38900 | 39100 | 38850 | 27366 |
| 567 | 20250319 | 095800 | 17145240125 | 38900 | 39000 | 39000 | 38800 | 4864 |
| 568 | 20250319 | 095700 | 16956173225 | 38950 | 39000 | 39100 | 38950 | 5482 |
| 569 | 20250319 | 095600 | 16742309925 | 39050 | 39250 | 39300 | 39000 | 8787 |
| 570 | 20250319 | 095500 | 16398735375 | 39250 | 39350 | 39400 | 39150 | 16715 |
| 571 | 20250319 | 095400 | 15741432325 | 39300 | 39150 | 39350 | 39050 | 26384 |
| 572 | 20250319 | 095300 | 14707346225 | 39150 | 39050 | 39150 | 39000 | 12893 |
| 573 | 20250319 | 095200 | 14203462325 | 39050 | 39050 | 39150 | 39000 | 13227 |
| 574 | 20250319 | 095100 | 13686539200 | 39050 | 38750 | 39050 | 38750 | 25961 |
| 575 | 20250319 | 095000 | 12676053925 | 38750 | 38650 | 38800 | 38600 | 6582 |
| 576 | 20250319 | 094900 | 12421268600 | 38650 | 38550 | 38700 | 38550 | 2248 |
| 577 | 20250319 | 094800 | 12334424950 | 38600 | 38600 | 38600 | 38550 | 875 |
| 578 | 20250319 | 094700 | 12300669450 | 38600 | 38700 | 38700 | 38525 | 5627 |
| 579 | 20250319 | 094600 | 12083391900 | 38700 | 38700 | 38700 | 38650 | 1944 |
| 580 | 20250319 | 094500 | 12008238550 | 38700 | 38700 | 38750 | 38600 | 6935 |
| 581 | 20250319 | 094400 | 11740153750 | 38700 | 38650 | 38750 | 38650 | 1577 |
| 582 | 20250319 | 094300 | 11679086550 | 38700 | 38600 | 38750 | 38600 | 10330 |
| 583 | 20250319 | 094200 | 11279463225 | 38650 | 38550 | 38650 | 38550 | 3350 |
| 584 | 20250319 | 094100 | 11150108375 | 38550 | 38600 | 38600 | 38550 | 2191 |
| 585 | 20250319 | 094000 | 11065584000 | 38550 | 38600 | 38600 | 38500 | 3777 |
| 586 | 20250319 | 093900 | 10920019050 | 38550 | 38500 | 38600 | 38450 | 4011 |
| 587 | 20250319 | 093800 | 10765483575 | 38500 | 38400 | 38500 | 38400 | 1528 |
| 588 | 20250319 | 093700 | 10706707675 | 38450 | 38550 | 38550 | 38400 | 8371 |
| 589 | 20250319 | 093600 | 10384614375 | 38550 | 38450 | 38550 | 38400 | 5234 |
| 590 | 20250319 | 093500 | 10183194150 | 38450 | 38350 | 38450 | 38350 | 3057 |
| 591 | 20250319 | 093400 | 10065868900 | 38350 | 38350 | 38375 | 38300 | 3211 |
| 592 | 20250319 | 093300 | 9942762950 | 38400 | 38300 | 38400 | 38250 | 3874 |
| 593 | 20250319 | 093200 | 9794372850 | 38300 | 38250 | 38300 | 38250 | 1669 |
| 594 | 20250319 | 093100 | 9730490000 | 38250 | 38250 | 38250 | 38200 | 2570 |
| 595 | 20250319 | 093000 | 9632244150 | 38250 | 38150 | 38250 | 38150 | 2743 |
| 596 | 20250319 | 092900 | 9527361700 | 38200 | 38100 | 38200 | 38050 | 3517 |
| 597 | 20250319 | 092800 | 9393258275 | 38100 | 38100 | 38200 | 38000 | 5599 |
| 598 | 20250319 | 092700 | 9179924875 | 38000 | 38000 | 38100 | 37950 | 4861 |
| 599 | 20250319 | 092600 | 8995194900 | 38000 | 37900 | 38050 | 37850 | 4200 |
| 600 | 20250319 | 092500 | 8835813650 | 37900 | 37950 | 38000 | 37800 | 4799 |
| 601 | 20250319 | 092400 | 8654035225 | 37900 | 38000 | 38050 | 37900 | 5412 |
| 602 | 20250319 | 092300 | 8448736225 | 38000 | 37950 | 38100 | 37900 | 2908 |
| 603 | 20250319 | 092200 | 8338240425 | 37950 | 37950 | 38000 | 37900 | 9965 |
| 604 | 20250319 | 092100 | 7960300625 | 37950 | 38050 | 38050 | 37900 | 5593 |
| 605 | 20250319 | 092000 | 7747918925 | 38050 | 38050 | 38150 | 38050 | 1540 |
| 606 | 20250319 | 091900 | 7689302375 | 38100 | 38100 | 38100 | 37950 | 10404 |
| 607 | 20250319 | 091800 | 7293871275 | 38050 | 38200 | 38200 | 38000 | 11848 |
| 608 | 20250319 | 091700 | 6842720175 | 38200 | 38250 | 38250 | 38150 | 2053 |
| 609 | 20250319 | 091600 | 6764272275 | 38250 | 38250 | 38300 | 38200 | 3517 |
| 610 | 20250319 | 091500 | 6629800675 | 38300 | 38300 | 38350 | 38250 | 2403 |
| 611 | 20250319 | 091400 | 6537848150 | 38300 | 38500 | 38500 | 38250 | 4064 |
| 612 | 20250319 | 091300 | 6382039000 | 38450 | 38600 | 38600 | 38400 | 4934 |
| 613 | 20250319 | 091200 | 6191953900 | 38550 | 38450 | 38650 | 38450 | 6937 |
| 614 | 20250319 | 091100 | 5924350750 | 38450 | 38400 | 38450 | 38250 | 6906 |
| 615 | 20250319 | 091000 | 5659620525 | 38450 | 38400 | 38500 | 38350 | 3625 |
| 616 | 20250319 | 090900 | 5520317275 | 38400 | 38350 | 38400 | 38200 | 3338 |
| 617 | 20250319 | 090800 | 5392501875 | 38350 | 38500 | 38550 | 38250 | 10880 |
| 618 | 20250319 | 090700 | 4974587675 | 38500 | 38850 | 38900 | 38500 | 16450 |
| 619 | 20250319 | 090600 | 4337853750 | 38800 | 38750 | 38800 | 38700 | 8028 |
| 620 | 20250319 | 090500 | 4026633600 | 38800 | 38550 | 38800 | 38500 | 16107 |
| 621 | 20250319 | 090400 | 3404261950 | 38550 | 38550 | 38600 | 38450 | 10236 |
| 622 | 20250319 | 090300 | 3010040000 | 38550 | 38600 | 38700 | 38500 | 17927 |
| 623 | 20250319 | 090200 | 2317874350 | 38550 | 38350 | 38600 | 38300 | 34530 |
| 624 | 20250319 | 090100 | 990001575 | 38400 | 38050 | 38400 | 37950 | 13782 |
| 625 | 20250319 | 090000 | 463361150 | 38050 | 38150 | 38150 | 37900 | 11807 |