33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 3 | 20250319 | 192500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20250319 | 192400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20250319 | 192300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20250319 | 192200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20250319 | 192100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20250319 | 192000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20250319 | 191900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20250319 | 191800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20250319 | 191700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20250319 | 191600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20250319 | 191500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20250319 | 191400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20250319 | 191300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20250319 | 191200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20250319 | 191100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20250319 | 191000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20250319 | 190900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20250319 | 190800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20250319 | 190700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20250319 | 190600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20250319 | 190500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20250319 | 190400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20250319 | 190300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20250319 | 190200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20250319 | 190100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20250319 | 190000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20250319 | 185900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20250319 | 185800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20250319 | 185700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20250319 | 185600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 33 | 20250319 | 185500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20250319 | 185400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20250319 | 185300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20250319 | 185200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20250319 | 185100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20250319 | 185000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20250319 | 184900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20250319 | 184800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20250319 | 184700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20250319 | 184600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20250319 | 184500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20250319 | 184400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20250319 | 184300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20250319 | 184200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20250319 | 184100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20250319 | 184000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20250319 | 183900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20250319 | 183800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20250319 | 183700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20250319 | 183600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20250319 | 183500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20250319 | 183400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20250319 | 183300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20250319 | 183200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20250319 | 183100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20250319 | 183000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20250319 | 182900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20250319 | 182800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20250319 | 182700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20250319 | 182600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 63 | 20250319 | 182500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20250319 | 182400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20250319 | 182300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20250319 | 182200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20250319 | 182100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20250319 | 182000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20250319 | 181900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20250319 | 181800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20250319 | 181700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20250319 | 181600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20250319 | 181500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20250319 | 181400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20250319 | 181300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20250319 | 181200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20250319 | 181100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20250319 | 181000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20250319 | 180900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20250319 | 180800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20250319 | 180700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20250319 | 180600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20250319 | 180500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20250319 | 180400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20250319 | 180300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20250319 | 180200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20250319 | 180100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20250319 | 180000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20250319 | 175900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20250319 | 175800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20250319 | 175700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20250319 | 175600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 93 | 20250319 | 175500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20250319 | 175400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20250319 | 175300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20250319 | 175200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20250319 | 175100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20250319 | 175000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20250319 | 174900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20250319 | 174800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20250319 | 174700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20250319 | 174600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20250319 | 174500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20250319 | 174400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20250319 | 174300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20250319 | 174200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20250319 | 174100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20250319 | 174000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20250319 | 173900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20250319 | 173800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20250319 | 173700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20250319 | 173600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20250319 | 173500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20250319 | 173400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20250319 | 173300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20250319 | 173200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20250319 | 173100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20250319 | 173000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20250319 | 172900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20250319 | 172800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20250319 | 172700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20250319 | 172600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 123 | 20250319 | 172500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20250319 | 172400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20250319 | 172300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20250319 | 172200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20250319 | 172100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20250319 | 172000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20250319 | 171900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20250319 | 171800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20250319 | 171700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20250319 | 171600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20250319 | 171500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20250319 | 171400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20250319 | 171300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20250319 | 171200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20250319 | 171100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20250319 | 171000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20250319 | 170900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20250319 | 170800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20250319 | 170700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20250319 | 170600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20250319 | 170500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20250319 | 170400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20250319 | 170300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20250319 | 170200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20250319 | 170100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20250319 | 170000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20250319 | 165900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20250319 | 165800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20250319 | 165700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20250319 | 165600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 153 | 20250319 | 165500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20250319 | 165400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20250319 | 165300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20250319 | 165200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20250319 | 165100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20250319 | 165000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20250319 | 164900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20250319 | 164800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20250319 | 164700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20250319 | 164600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20250319 | 164500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20250319 | 164400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20250319 | 164300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20250319 | 164200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20250319 | 164100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20250319 | 164000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20250319 | 163900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20250319 | 163800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20250319 | 163700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20250319 | 163600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20250319 | 163500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20250319 | 163400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20250319 | 163300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20250319 | 163200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20250319 | 163100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20250319 | 163000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20250319 | 162900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20250319 | 162800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20250319 | 162700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20250319 | 162600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 183 | 20250319 | 162500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20250319 | 162400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20250319 | 162300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20250319 | 162200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20250319 | 162100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20250319 | 162000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20250319 | 161900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20250319 | 161800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20250319 | 161700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20250319 | 161600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20250319 | 161500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20250319 | 161400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20250319 | 161300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20250319 | 161200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20250319 | 161100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20250319 | 161000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20250319 | 160900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20250319 | 160800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20250319 | 160700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20250319 | 160600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20250319 | 160500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20250319 | 160400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20250319 | 160300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20250319 | 160200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20250319 | 160100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20250319 | 160000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20250319 | 155900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20250319 | 155800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20250319 | 155700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20250319 | 155600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 213 | 20250319 | 155500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20250319 | 155400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20250319 | 155300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20250319 | 155200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20250319 | 155100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20250319 | 155000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20250319 | 154900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20250319 | 154800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20250319 | 154700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20250319 | 154600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20250319 | 154500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20250319 | 154400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20250319 | 154300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20250319 | 154200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20250319 | 154100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20250319 | 154000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20250319 | 153900 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20250319 | 153800 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20250319 | 153700 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20250319 | 153600 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20250319 | 153500 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20250319 | 153400 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20250319 | 153300 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20250319 | 153200 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20250319 | 153100 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20250319 | 153000 | 4017798650 | 31750 | 31750 | 31750 | 31750 | 1702 |
| 239 | 20250319 | 152900 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20250319 | 152800 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20250319 | 152700 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20250319 | 152600 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 243 | 20250319 | 152500 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20250319 | 152400 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 245 | 20250319 | 152300 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 246 | 20250319 | 152200 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 247 | 20250319 | 152100 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 248 | 20250319 | 152000 | 3963760150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 249 | 20250319 | 151900 | 3963760150 | 31750 | 31750 | 31750 | 31700 | 204 |
| 250 | 20250319 | 151800 | 3957285650 | 31750 | 31750 | 31750 | 31750 | 640 |
| 251 | 20250319 | 151700 | 3936965650 | 31750 | 31750 | 31750 | 31750 | 69 |
| 252 | 20250319 | 151600 | 3934774900 | 31750 | 31750 | 31750 | 31750 | 189 |
| 253 | 20250319 | 151500 | 3928774150 | 31750 | 31700 | 31750 | 31700 | 63 |
| 254 | 20250319 | 151400 | 3926774250 | 31750 | 31750 | 31750 | 31700 | 61 |
| 255 | 20250319 | 151300 | 3924837650 | 31700 | 31750 | 31750 | 31700 | 936 |
| 256 | 20250319 | 151200 | 3895119700 | 31750 | 31750 | 31750 | 31750 | 85 |
| 257 | 20250319 | 151100 | 3892420950 | 31750 | 31775 | 31775 | 31725 | 1097 |
| 258 | 20250319 | 151000 | 3857595675 | 31775 | 31775 | 31800 | 31750 | 82 |
| 259 | 20250319 | 150900 | 3854989225 | 31800 | 31800 | 31800 | 31750 | 222 |
| 260 | 20250319 | 150800 | 3847929700 | 31800 | 31750 | 31800 | 31725 | 414 |
| 261 | 20250319 | 150700 | 3834784350 | 31750 | 31750 | 31750 | 31750 | 1487 |
| 262 | 20250319 | 150600 | 3787572100 | 31700 | 31725 | 31750 | 31700 | 1307 |
| 263 | 20250319 | 150500 | 3746083875 | 31725 | 31725 | 31725 | 31725 | 26 |
| 264 | 20250319 | 150400 | 3745259025 | 31725 | 31750 | 31750 | 31725 | 57 |
| 265 | 20250319 | 150300 | 3743450175 | 31750 | 31750 | 31750 | 31700 | 217 |
| 266 | 20250319 | 150200 | 3736570425 | 31750 | 31750 | 31750 | 31700 | 1255 |
| 267 | 20250319 | 150100 | 3696785725 | 31700 | 31750 | 31750 | 31700 | 23 |
| 268 | 20250319 | 150000 | 3696055575 | 31750 | 31750 | 31750 | 31750 | 29 |
| 269 | 20250319 | 145900 | 3695134825 | 31700 | 31750 | 31750 | 31700 | 90 |
| 270 | 20250319 | 145800 | 3692277975 | 31750 | 31725 | 31750 | 31725 | 41 |
| 271 | 20250319 | 145700 | 3690976525 | 31725 | 31750 | 31750 | 31725 | 75 |
| 272 | 20250319 | 145600 | 3688595475 | 31700 | 31750 | 31750 | 31700 | 221 |
| 273 | 20250319 | 145500 | 3681583225 | 31750 | 31750 | 31750 | 31700 | 525 |
| 274 | 20250319 | 145400 | 3664939475 | 31750 | 31750 | 31750 | 31725 | 36 |
| 275 | 20250319 | 145300 | 3663796550 | 31750 | 31750 | 31750 | 31700 | 22 |
| 276 | 20250319 | 145200 | 3663098300 | 31750 | 31750 | 31750 | 31700 | 276 |
| 277 | 20250319 | 145100 | 3654340300 | 31750 | 31700 | 31750 | 31700 | 1166 |
| 278 | 20250319 | 145000 | 3617377650 | 31700 | 31700 | 31700 | 31700 | 26 |
| 279 | 20250319 | 144900 | 3616553450 | 31750 | 31700 | 31750 | 31700 | 129 |
| 280 | 20250319 | 144800 | 3612463650 | 31700 | 31700 | 31750 | 31700 | 436 |
| 281 | 20250319 | 144700 | 3598641300 | 31700 | 31700 | 31700 | 31700 | 86 |
| 282 | 20250319 | 144600 | 3595915100 | 31700 | 31700 | 31750 | 31650 | 71 |
| 283 | 20250319 | 144500 | 3593664050 | 31700 | 31700 | 31700 | 31700 | 325 |
| 284 | 20250319 | 144400 | 3583361550 | 31700 | 31700 | 31750 | 31700 | 254 |
| 285 | 20250319 | 144300 | 3575308850 | 31700 | 31700 | 31750 | 31700 | 836 |
| 286 | 20250319 | 144200 | 3548807250 | 31700 | 31700 | 31700 | 31700 | 664 |
| 287 | 20250319 | 144100 | 3527758450 | 31700 | 31700 | 31700 | 31650 | 214 |
| 288 | 20250319 | 144000 | 3520979500 | 31650 | 31700 | 31700 | 31650 | 311 |
| 289 | 20250319 | 143900 | 3511135450 | 31650 | 31700 | 31700 | 31650 | 22 |
| 290 | 20250319 | 143800 | 3510438200 | 31650 | 31700 | 31700 | 31650 | 5 |
| 291 | 20250319 | 143700 | 3510279850 | 31700 | 31700 | 31700 | 31700 | 29 |
| 292 | 20250319 | 143600 | 3509360550 | 31700 | 31650 | 31700 | 31650 | 123 |
| 293 | 20250319 | 143500 | 3505466700 | 31700 | 31700 | 31700 | 31700 | 18 |
| 294 | 20250319 | 143400 | 3504896100 | 31700 | 31700 | 31700 | 31650 | 568 |
| 295 | 20250319 | 143300 | 3486918000 | 31650 | 31700 | 31700 | 31650 | 69 |
| 296 | 20250319 | 143200 | 3484732500 | 31700 | 31650 | 31700 | 31650 | 315 |
| 297 | 20250319 | 143100 | 3474747200 | 31700 | 31650 | 31700 | 31650 | 160 |
| 298 | 20250319 | 143000 | 3469676050 | 31650 | 31650 | 31650 | 31600 | 331 |
| 299 | 20250319 | 142900 | 3459200150 | 31650 | 31650 | 31650 | 31650 | 105 |
| 300 | 20250319 | 142800 | 3455876900 | 31650 | 31650 | 31650 | 31650 | 1219 |
| 301 | 20250319 | 142700 | 3417295550 | 31650 | 31600 | 31650 | 31600 | 1267 |
| 302 | 20250319 | 142600 | 3377254900 | 31600 | 31600 | 31600 | 31600 | 22 |
| 303 | 20250319 | 142500 | 3376559700 | 31600 | 31600 | 31600 | 31600 | 23 |
| 304 | 20250319 | 142400 | 3375832900 | 31600 | 31600 | 31600 | 31550 | 28 |
| 305 | 20250319 | 142300 | 3374948600 | 31600 | 31600 | 31600 | 31600 | 30 |
| 306 | 20250319 | 142200 | 3374000600 | 31600 | 31600 | 31600 | 31600 | 31 |
| 307 | 20250319 | 142100 | 3373021000 | 31600 | 31600 | 31600 | 31600 | 22 |
| 308 | 20250319 | 142000 | 3372325800 | 31600 | 31600 | 31600 | 31600 | 22 |
| 309 | 20250319 | 141900 | 3371630600 | 31600 | 31600 | 31600 | 31600 | 17 |
| 310 | 20250319 | 141800 | 3371093400 | 31550 | 31600 | 31600 | 31550 | 65 |
| 311 | 20250319 | 141700 | 3369042050 | 31600 | 31550 | 31600 | 31550 | 1044 |
| 312 | 20250319 | 141600 | 3336103450 | 31550 | 31600 | 31600 | 31550 | 296 |
| 313 | 20250319 | 141500 | 3326763950 | 31600 | 31600 | 31600 | 31550 | 1140 |
| 314 | 20250319 | 141400 | 3290745150 | 31600 | 31600 | 31600 | 31600 | 723 |
| 315 | 20250319 | 141300 | 3267898350 | 31600 | 31650 | 31650 | 31600 | 101 |
| 316 | 20250319 | 141200 | 3264706550 | 31650 | 31650 | 31650 | 31600 | 647 |
| 317 | 20250319 | 141100 | 3244259000 | 31650 | 31600 | 31650 | 31600 | 159 |
| 318 | 20250319 | 141000 | 3239234150 | 31600 | 31600 | 31600 | 31600 | 69 |
| 319 | 20250319 | 140900 | 3237053750 | 31600 | 31600 | 31600 | 31550 | 23 |
| 320 | 20250319 | 140800 | 3236327000 | 31600 | 31600 | 31600 | 31600 | 19 |
| 321 | 20250319 | 140700 | 3235726600 | 31600 | 31600 | 31600 | 31550 | 320 |
| 322 | 20250319 | 140600 | 3225629600 | 31600 | 31600 | 31600 | 31600 | 22 |
| 323 | 20250319 | 140500 | 3224934400 | 31600 | 31600 | 31600 | 31600 | 23 |
| 324 | 20250319 | 140400 | 3224207600 | 31600 | 31600 | 31600 | 31600 | 27 |
| 325 | 20250319 | 140300 | 3223354400 | 31600 | 31600 | 31600 | 31600 | 100 |
| 326 | 20250319 | 140200 | 3220194400 | 31600 | 31600 | 31600 | 31550 | 172 |
| 327 | 20250319 | 140100 | 3214761700 | 31600 | 31550 | 31600 | 31550 | 21 |
| 328 | 20250319 | 140000 | 3214098550 | 31600 | 31600 | 31600 | 31550 | 40 |
| 329 | 20250319 | 135900 | 3212834600 | 31600 | 31650 | 31650 | 31550 | 258 |
| 330 | 20250319 | 135800 | 3204681500 | 31650 | 31650 | 31650 | 31600 | 14 |
| 331 | 20250319 | 135700 | 3204238550 | 31650 | 31600 | 31650 | 31600 | 1090 |
| 332 | 20250319 | 135600 | 3169792900 | 31600 | 31600 | 31600 | 31600 | 21 |
| 333 | 20250319 | 135500 | 3169129300 | 31600 | 31600 | 31600 | 31550 | 24 |
| 334 | 20250319 | 135400 | 3168371150 | 31550 | 31600 | 31600 | 31550 | 27 |
| 335 | 20250319 | 135300 | 3167518250 | 31550 | 31550 | 31600 | 31550 | 27 |
| 336 | 20250319 | 135200 | 3166666300 | 31550 | 31500 | 31550 | 31500 | 259 |
| 337 | 20250319 | 135100 | 3158506800 | 31500 | 31550 | 31550 | 31500 | 829 |
| 338 | 20250319 | 135000 | 3132389900 | 31550 | 31500 | 31550 | 31500 | 159 |
| 339 | 20250319 | 134900 | 3127380850 | 31500 | 31500 | 31500 | 31500 | 18 |
| 340 | 20250319 | 134800 | 3126813850 | 31500 | 31450 | 31500 | 31450 | 111 |
| 341 | 20250319 | 134700 | 3123322650 | 31500 | 31500 | 31500 | 31500 | 30 |
| 342 | 20250319 | 134600 | 3122377650 | 31500 | 31500 | 31500 | 31500 | 126 |
| 343 | 20250319 | 134500 | 3118408650 | 31550 | 31550 | 31550 | 31550 | 16 |
| 344 | 20250319 | 134400 | 3117903850 | 31550 | 31550 | 31550 | 31550 | 18 |
| 345 | 20250319 | 134300 | 3117335950 | 31550 | 31500 | 31550 | 31500 | 58 |
| 346 | 20250319 | 134200 | 3115508550 | 31600 | 31500 | 31600 | 31500 | 9 |
| 347 | 20250319 | 134100 | 3115224250 | 31500 | 31500 | 31500 | 31500 | 83 |
| 348 | 20250319 | 134000 | 3112609750 | 31500 | 31550 | 31550 | 31450 | 446 |
| 349 | 20250319 | 133900 | 3098559400 | 31550 | 31500 | 31550 | 31500 | 677 |
| 350 | 20250319 | 133800 | 3077214850 | 31500 | 31450 | 31500 | 31450 | 9 |
| 351 | 20250319 | 133700 | 3076931400 | 31500 | 31500 | 31500 | 31500 | 18 |
| 352 | 20250319 | 133600 | 3076364400 | 31500 | 31475 | 31500 | 31450 | 17 |
| 353 | 20250319 | 133500 | 3075828975 | 31475 | 31475 | 31475 | 31475 | 9 |
| 354 | 20250319 | 133400 | 3075545700 | 31500 | 31500 | 31500 | 31500 | 16 |
| 355 | 20250319 | 133300 | 3075041700 | 31500 | 31500 | 31500 | 31500 | 9 |
| 356 | 20250319 | 133200 | 3074758200 | 31500 | 31500 | 31500 | 31450 | 371 |
| 357 | 20250319 | 133100 | 3063072150 | 31500 | 31550 | 31550 | 31500 | 20 |
| 358 | 20250319 | 133000 | 3062441250 | 31500 | 31550 | 31550 | 31500 | 201 |
| 359 | 20250319 | 132900 | 3056099750 | 31600 | 31600 | 31600 | 31600 | 18 |
| 360 | 20250319 | 132800 | 3055530950 | 31600 | 31550 | 31600 | 31550 | 10 |
| 361 | 20250319 | 132700 | 3055215000 | 31600 | 31600 | 31600 | 31500 | 18 |
| 362 | 20250319 | 132600 | 3054646400 | 31550 | 31600 | 31600 | 31550 | 70 |
| 363 | 20250319 | 132500 | 3052437000 | 31550 | 31600 | 31600 | 31550 | 68 |
| 364 | 20250319 | 132400 | 3050290750 | 31600 | 31600 | 31600 | 31600 | 16 |
| 365 | 20250319 | 132300 | 3049785150 | 31550 | 31600 | 31600 | 31550 | 200 |
| 366 | 20250319 | 132200 | 3043474850 | 31600 | 31600 | 31600 | 31600 | 19 |
| 367 | 20250319 | 132100 | 3042874450 | 31600 | 31600 | 31600 | 31600 | 17 |
| 368 | 20250319 | 132000 | 3042337250 | 31600 | 31550 | 31600 | 31550 | 14 |
| 369 | 20250319 | 131900 | 3041895175 | 31600 | 31600 | 31600 | 31600 | 22 |
| 370 | 20250319 | 131800 | 3041199975 | 31600 | 31600 | 31600 | 31600 | 18 |
| 371 | 20250319 | 131700 | 3040631175 | 31600 | 31500 | 31600 | 31500 | 18 |
| 372 | 20250319 | 131600 | 3040062475 | 31600 | 31500 | 31600 | 31500 | 27 |
| 373 | 20250319 | 131500 | 3039210275 | 31600 | 31600 | 31600 | 31600 | 32 |
| 374 | 20250319 | 131400 | 3038199075 | 31500 | 31600 | 31600 | 31500 | 17 |
| 375 | 20250319 | 131300 | 3037662375 | 31550 | 31600 | 31600 | 31550 | 18 |
| 376 | 20250319 | 131200 | 3037094075 | 31600 | 31600 | 31600 | 31600 | 56 |
| 377 | 20250319 | 131100 | 3035324475 | 31450 | 31600 | 31600 | 31450 | 17 |
| 378 | 20250319 | 131000 | 3034787425 | 31600 | 31600 | 31600 | 31600 | 9 |
| 379 | 20250319 | 130900 | 3034503025 | 31600 | 31650 | 31650 | 31600 | 17 |
| 380 | 20250319 | 130800 | 3033965425 | 31650 | 31650 | 31650 | 31400 | 1258 |
| 381 | 20250319 | 130700 | 2994423125 | 31650 | 31650 | 31650 | 31650 | 16 |
| 382 | 20250319 | 130600 | 2993916725 | 31650 | 31650 | 31650 | 31500 | 790 |
| 383 | 20250319 | 130500 | 2969024075 | 31650 | 31650 | 31650 | 31650 | 16 |
| 384 | 20250319 | 130400 | 2968517675 | 31600 | 31650 | 31650 | 31550 | 1024 |
| 385 | 20250319 | 130300 | 2936201125 | 31650 | 31650 | 31650 | 31650 | 18 |
| 386 | 20250319 | 130200 | 2935631425 | 31650 | 31600 | 31650 | 31600 | 405 |
| 387 | 20250319 | 130100 | 2922828825 | 31600 | 31600 | 31600 | 31600 | 17 |
| 388 | 20250319 | 130000 | 2922291625 | 31600 | 31600 | 31600 | 31550 | 20 |
| 389 | 20250319 | 125900 | 2921659725 | 31600 | 31650 | 31650 | 31600 | 36 |
| 390 | 20250319 | 125800 | 2920521125 | 31650 | 31650 | 31650 | 31650 | 42 |
| 391 | 20250319 | 125700 | 2919191825 | 31650 | 31600 | 31650 | 31600 | 51 |
| 392 | 20250319 | 125600 | 2917579825 | 31650 | 31650 | 31650 | 31600 | 83 |
| 393 | 20250319 | 125500 | 2914956025 | 31650 | 31650 | 31650 | 31600 | 67 |
| 394 | 20250319 | 125400 | 2912837425 | 31650 | 31600 | 31650 | 31600 | 547 |
| 395 | 20250319 | 125300 | 2895551825 | 31550 | 31600 | 31600 | 31550 | 48 |
| 396 | 20250319 | 125200 | 2894036975 | 31600 | 31550 | 31600 | 31550 | 66 |
| 397 | 20250319 | 125100 | 2891953875 | 31600 | 31600 | 31600 | 31600 | 146 |
| 398 | 20250319 | 125000 | 2887340275 | 31600 | 31550 | 31600 | 31550 | 31 |
| 399 | 20250319 | 124900 | 2886360725 | 31550 | 31600 | 31600 | 31550 | 90 |
| 400 | 20250319 | 124800 | 2883518675 | 31550 | 31600 | 31600 | 31550 | 49 |
| 401 | 20250319 | 124700 | 2881972275 | 31600 | 31550 | 31600 | 31550 | 856 |
| 402 | 20250319 | 124600 | 2854965025 | 31500 | 31550 | 31550 | 31500 | 56 |
| 403 | 20250319 | 124500 | 2853200225 | 31550 | 31550 | 31550 | 31500 | 85 |
| 404 | 20250319 | 124400 | 2850520675 | 31550 | 31550 | 31550 | 31550 | 17 |
| 405 | 20250319 | 124300 | 2849984325 | 31550 | 31500 | 31550 | 31500 | 47 |
| 406 | 20250319 | 124200 | 2848503425 | 31550 | 31550 | 31550 | 31550 | 18 |
| 407 | 20250319 | 124100 | 2847935525 | 31550 | 31500 | 31550 | 31500 | 58 |
| 408 | 20250319 | 124000 | 2846107675 | 31550 | 31550 | 31550 | 31550 | 16 |
| 409 | 20250319 | 123900 | 2845602875 | 31500 | 31550 | 31575 | 31500 | 36 |
| 410 | 20250319 | 123800 | 2844467225 | 31525 | 31550 | 31550 | 31525 | 98 |
| 411 | 20250319 | 123700 | 2841377575 | 31550 | 31550 | 31600 | 31500 | 235 |
| 412 | 20250319 | 123600 | 2833972675 | 31550 | 31550 | 31550 | 31500 | 218 |
| 413 | 20250319 | 123500 | 2827103650 | 31550 | 31550 | 31550 | 31550 | 48 |
| 414 | 20250319 | 123400 | 2825589250 | 31550 | 31550 | 31550 | 31550 | 19 |
| 415 | 20250319 | 123300 | 2824989800 | 31500 | 31550 | 31550 | 31500 | 50 |
| 416 | 20250319 | 123200 | 2823414400 | 31550 | 31550 | 31550 | 31550 | 9 |
| 417 | 20250319 | 123100 | 2823130450 | 31550 | 31600 | 31600 | 31550 | 57 |
| 418 | 20250319 | 123000 | 2821331100 | 31550 | 31525 | 31550 | 31525 | 51 |
| 419 | 20250319 | 122900 | 2819722300 | 31500 | 31550 | 31550 | 31450 | 49 |
| 420 | 20250319 | 122800 | 2818178400 | 31550 | 31550 | 31550 | 31550 | 49 |
| 421 | 20250319 | 122700 | 2816632450 | 31550 | 31500 | 31550 | 31500 | 79 |
| 422 | 20250319 | 122600 | 2814142250 | 31500 | 31550 | 31550 | 31500 | 19 |
| 423 | 20250319 | 122500 | 2813542850 | 31550 | 31500 | 31550 | 31500 | 1037 |
| 424 | 20250319 | 122400 | 2780876550 | 31600 | 31500 | 31600 | 31500 | 236 |
| 425 | 20250319 | 122300 | 2773440150 | 31500 | 31500 | 31500 | 31500 | 11 |
| 426 | 20250319 | 122200 | 2773093650 | 31550 | 31500 | 31600 | 31500 | 76 |
| 427 | 20250319 | 122100 | 2770698400 | 31600 | 31450 | 31600 | 31450 | 630 |
| 428 | 20250319 | 122000 | 2750854600 | 31450 | 31500 | 31500 | 31450 | 376 |
| 429 | 20250319 | 121900 | 2739028450 | 31500 | 31450 | 31500 | 31450 | 171 |
| 430 | 20250319 | 121800 | 2733643800 | 31450 | 31450 | 31500 | 31450 | 29 |
| 431 | 20250319 | 121700 | 2732731350 | 31450 | 31450 | 31450 | 31400 | 99 |
| 432 | 20250319 | 121600 | 2729621500 | 31450 | 31450 | 31450 | 31400 | 127 |
| 433 | 20250319 | 121500 | 2725629300 | 31450 | 31450 | 31450 | 31450 | 37 |
| 434 | 20250319 | 121400 | 2724465650 | 31400 | 31400 | 31400 | 31400 | 74 |
| 435 | 20250319 | 121300 | 2722142050 | 31400 | 31400 | 31400 | 31400 | 165 |
| 436 | 20250319 | 121200 | 2716961050 | 31400 | 31400 | 31450 | 31400 | 54 |
| 437 | 20250319 | 121100 | 2715265050 | 31400 | 31400 | 31400 | 31350 | 39 |
| 438 | 20250319 | 121000 | 2714040950 | 31400 | 31400 | 31450 | 31400 | 37 |
| 439 | 20250319 | 120900 | 2712877600 | 31400 | 31400 | 31450 | 31400 | 67 |
| 440 | 20250319 | 120800 | 2710773400 | 31400 | 31400 | 31400 | 31350 | 62 |
| 441 | 20250319 | 120700 | 2708828550 | 31400 | 31400 | 31400 | 31350 | 52 |
| 442 | 20250319 | 120600 | 2707197700 | 31400 | 31400 | 31450 | 31400 | 205 |
| 443 | 20250319 | 120500 | 2700759400 | 31400 | 31400 | 31400 | 31400 | 17 |
| 444 | 20250319 | 120400 | 2700225600 | 31400 | 31400 | 31400 | 31300 | 67 |
| 445 | 20250319 | 120300 | 2698124750 | 31300 | 31350 | 31400 | 31300 | 20 |
| 446 | 20250319 | 120200 | 2697497850 | 31350 | 31400 | 31400 | 31350 | 45 |
| 447 | 20250319 | 120100 | 2696086700 | 31350 | 31400 | 31400 | 31350 | 36 |
| 448 | 20250319 | 120000 | 2694957200 | 31250 | 31250 | 31400 | 31250 | 107 |
| 449 | 20250319 | 115900 | 2691610700 | 31300 | 31350 | 31350 | 31300 | 43 |
| 450 | 20250319 | 115800 | 2690263950 | 31300 | 31300 | 31300 | 31250 | 140 |
| 451 | 20250319 | 115700 | 2685885050 | 31300 | 31300 | 31300 | 31250 | 91 |
| 452 | 20250319 | 115600 | 2683039350 | 31300 | 31300 | 31300 | 31250 | 119 |
| 453 | 20250319 | 115500 | 2679318900 | 31300 | 31300 | 31300 | 31250 | 82 |
| 454 | 20250319 | 115400 | 2676754650 | 31300 | 31300 | 31300 | 31250 | 122 |
| 455 | 20250319 | 115300 | 2672940350 | 31300 | 31300 | 31300 | 31250 | 81 |
| 456 | 20250319 | 115200 | 2670406200 | 31400 | 31300 | 31400 | 31250 | 122 |
| 457 | 20250319 | 115100 | 2666589850 | 31300 | 31300 | 31400 | 31300 | 38 |
| 458 | 20250319 | 115000 | 2665399150 | 31250 | 31300 | 31350 | 31250 | 308 |
| 459 | 20250319 | 114900 | 2655761350 | 31350 | 31350 | 31350 | 31300 | 52 |
| 460 | 20250319 | 114800 | 2654132300 | 31350 | 31350 | 31350 | 31300 | 85 |
| 461 | 20250319 | 114700 | 2651470650 | 31350 | 31350 | 31400 | 31350 | 75 |
| 462 | 20250319 | 114600 | 2649119000 | 31350 | 31350 | 31350 | 31350 | 104 |
| 463 | 20250319 | 114500 | 2645858600 | 31350 | 31350 | 31400 | 31350 | 64 |
| 464 | 20250319 | 114400 | 2643851300 | 31350 | 31350 | 31350 | 31300 | 88 |
| 465 | 20250319 | 114300 | 2641094450 | 31350 | 31350 | 31350 | 31300 | 57 |
| 466 | 20250319 | 114200 | 2639308650 | 31350 | 31350 | 31350 | 31300 | 96 |
| 467 | 20250319 | 114100 | 2636302200 | 31350 | 31350 | 31350 | 31300 | 51 |
| 468 | 20250319 | 114000 | 2634703400 | 31350 | 31300 | 31350 | 31300 | 94 |
| 469 | 20250319 | 113900 | 2631758400 | 31350 | 31300 | 31400 | 31300 | 40 |
| 470 | 20250319 | 113800 | 2630504050 | 31450 | 31350 | 31450 | 31250 | 126 |
| 471 | 20250319 | 113700 | 2626558000 | 31350 | 31300 | 31400 | 31300 | 68 |
| 472 | 20250319 | 113600 | 2624428450 | 31350 | 31400 | 31400 | 31300 | 1019 |
| 473 | 20250319 | 113500 | 2592481400 | 31400 | 31400 | 31450 | 31400 | 317 |
| 474 | 20250319 | 113400 | 2582521800 | 31400 | 31400 | 31450 | 31400 | 97 |
| 475 | 20250319 | 113300 | 2579475550 | 31450 | 31400 | 31450 | 31400 | 71 |
| 476 | 20250319 | 113200 | 2577245300 | 31400 | 31400 | 31450 | 31400 | 231 |
| 477 | 20250319 | 113100 | 2569983000 | 31400 | 31400 | 31450 | 31400 | 143 |
| 478 | 20250319 | 113000 | 2565492000 | 31400 | 31400 | 31450 | 31350 | 206 |
| 479 | 20250319 | 112900 | 2559024650 | 31350 | 31400 | 31400 | 31350 | 163 |
| 480 | 20250319 | 112800 | 2553910700 | 31400 | 31350 | 31400 | 31350 | 89 |
| 481 | 20250319 | 112700 | 2551118750 | 31350 | 31350 | 31400 | 31300 | 340 |
| 482 | 20250319 | 112600 | 2540461650 | 31350 | 31350 | 31350 | 31300 | 82 |
| 483 | 20250319 | 112500 | 2537893250 | 31350 | 31350 | 31350 | 31300 | 99 |
| 484 | 20250319 | 112400 | 2534792700 | 31350 | 31350 | 31350 | 31300 | 75 |
| 485 | 20250319 | 112300 | 2532443800 | 31350 | 31350 | 31350 | 31300 | 124 |
| 486 | 20250319 | 112200 | 2528560650 | 31350 | 31400 | 31400 | 31300 | 316 |
| 487 | 20250319 | 112100 | 2518653650 | 31350 | 31350 | 31400 | 31350 | 305 |
| 488 | 20250319 | 112000 | 2509091500 | 31350 | 31300 | 31350 | 31300 | 923 |
| 489 | 20250319 | 111900 | 2480162200 | 31300 | 31300 | 31300 | 31300 | 92 |
| 490 | 20250319 | 111800 | 2477282600 | 31350 | 31350 | 31350 | 31300 | 72 |
| 491 | 20250319 | 111700 | 2475028100 | 31250 | 31300 | 31350 | 31250 | 98 |
| 492 | 20250319 | 111600 | 2471960650 | 31350 | 31350 | 31350 | 31250 | 49 |
| 493 | 20250319 | 111500 | 2470426200 | 31300 | 31300 | 31350 | 31250 | 116 |
| 494 | 20250319 | 111400 | 2466796900 | 31300 | 31250 | 31300 | 31250 | 197 |
| 495 | 20250319 | 111300 | 2460633200 | 31250 | 31300 | 31300 | 31150 | 192 |
| 496 | 20250319 | 111200 | 2454643600 | 31200 | 31250 | 31300 | 31150 | 1030 |
| 497 | 20250319 | 111100 | 2422409400 | 31200 | 31150 | 31200 | 31100 | 237 |
| 498 | 20250319 | 111000 | 2415019750 | 31100 | 31050 | 31200 | 31050 | 326 |
| 499 | 20250319 | 110900 | 2404882300 | 31050 | 31150 | 31300 | 31050 | 1454 |
| 500 | 20250319 | 110800 | 2359592300 | 31100 | 31050 | 31250 | 31050 | 565 |
| 501 | 20250319 | 110700 | 2342014350 | 31050 | 31050 | 31150 | 31050 | 1366 |
| 502 | 20250319 | 110600 | 2299572650 | 31100 | 31100 | 31150 | 31050 | 1047 |
| 503 | 20250319 | 110500 | 2267022750 | 31100 | 31100 | 31200 | 31100 | 228 |
| 504 | 20250319 | 110400 | 2259922800 | 31100 | 31100 | 31150 | 31100 | 680 |
| 505 | 20250319 | 110300 | 2238770700 | 31100 | 31100 | 31150 | 31100 | 477 |
| 506 | 20250319 | 110200 | 2223933350 | 31100 | 31100 | 31150 | 31100 | 385 |
| 507 | 20250319 | 110100 | 2211957550 | 31100 | 31100 | 31150 | 31100 | 235 |
| 508 | 20250319 | 110000 | 2204647550 | 31100 | 31100 | 31150 | 31100 | 468 |
| 509 | 20250319 | 105900 | 2190072100 | 31100 | 31100 | 31150 | 31100 | 243 |
| 510 | 20250319 | 105800 | 2182512350 | 31150 | 31100 | 31150 | 31100 | 445 |
| 511 | 20250319 | 105700 | 2168657750 | 31100 | 31100 | 31150 | 31100 | 410 |
| 512 | 20250319 | 105600 | 2155902400 | 31100 | 31100 | 31150 | 31100 | 268 |
| 513 | 20250319 | 105500 | 2147563250 | 31100 | 31150 | 31200 | 31100 | 554 |
| 514 | 20250319 | 105400 | 2130305600 | 31100 | 31150 | 31200 | 31100 | 396 |
| 515 | 20250319 | 105300 | 2117985625 | 31100 | 31150 | 31200 | 31100 | 410 |
| 516 | 20250319 | 105200 | 2105215425 | 31150 | 31200 | 31200 | 31150 | 572 |
| 517 | 20250319 | 105100 | 2087373025 | 31150 | 31250 | 31250 | 31150 | 278 |
| 518 | 20250319 | 105000 | 2078706825 | 31200 | 31150 | 31250 | 31150 | 889 |
| 519 | 20250319 | 104900 | 2051000575 | 31150 | 31250 | 31250 | 31150 | 1476 |
| 520 | 20250319 | 104800 | 2005007325 | 31200 | 31200 | 31250 | 31150 | 370 |
| 521 | 20250319 | 104700 | 1993473675 | 31250 | 31200 | 31250 | 31150 | 379 |
| 522 | 20250319 | 104600 | 1981648625 | 31200 | 31150 | 31300 | 31150 | 1395 |
| 523 | 20250319 | 104500 | 1938063575 | 31150 | 31150 | 31200 | 31150 | 440 |
| 524 | 20250319 | 104400 | 1924355825 | 31150 | 31200 | 31200 | 31150 | 877 |
| 525 | 20250319 | 104300 | 1897007525 | 31250 | 31200 | 31250 | 31200 | 600 |
| 526 | 20250319 | 104200 | 1878285925 | 31250 | 31300 | 31350 | 31200 | 672 |
| 527 | 20250319 | 104100 | 1857294075 | 31300 | 31200 | 31300 | 31150 | 465 |
| 528 | 20250319 | 104000 | 1842772325 | 31250 | 31200 | 31300 | 31200 | 625 |
| 529 | 20250319 | 103900 | 1823265575 | 31200 | 31200 | 31300 | 31200 | 572 |
| 530 | 20250319 | 103800 | 1805397825 | 31250 | 31200 | 31250 | 31200 | 421 |
| 531 | 20250319 | 103700 | 1792252425 | 31250 | 31200 | 31250 | 31150 | 366 |
| 532 | 20250319 | 103600 | 1780833975 | 31200 | 31250 | 31250 | 31200 | 474 |
| 533 | 20250319 | 103500 | 1766030575 | 31250 | 31150 | 31250 | 31150 | 413 |
| 534 | 20250319 | 103400 | 1753153675 | 31150 | 31250 | 31300 | 31150 | 3446 |
| 535 | 20250319 | 103300 | 1645688175 | 31250 | 31250 | 31350 | 31250 | 609 |
| 536 | 20250319 | 103200 | 1626645475 | 31300 | 31250 | 31350 | 31250 | 557 |
| 537 | 20250319 | 103100 | 1609228475 | 31250 | 31300 | 31350 | 31250 | 697 |
| 538 | 20250319 | 103000 | 1587428525 | 31300 | 31300 | 31350 | 31250 | 789 |
| 539 | 20250319 | 102900 | 1562747075 | 31300 | 31300 | 31350 | 31300 | 595 |
| 540 | 20250319 | 102800 | 1544123125 | 31300 | 31350 | 31350 | 31300 | 229 |
| 541 | 20250319 | 102700 | 1536953975 | 31300 | 31400 | 31400 | 31300 | 234 |
| 542 | 20250319 | 102600 | 1529619475 | 31300 | 31400 | 31400 | 31300 | 286 |
| 543 | 20250319 | 102500 | 1520657275 | 31350 | 31350 | 31400 | 31250 | 429 |
| 544 | 20250319 | 102400 | 1507234325 | 31250 | 31250 | 31350 | 31250 | 426 |
| 545 | 20250319 | 102300 | 1493895475 | 31350 | 31300 | 31350 | 31250 | 364 |
| 546 | 20250319 | 102200 | 1482499225 | 31250 | 31250 | 31400 | 31250 | 504 |
| 547 | 20250319 | 102100 | 1466737675 | 31250 | 31250 | 31300 | 31250 | 288 |
| 548 | 20250319 | 102000 | 1457736175 | 31400 | 31350 | 31400 | 31200 | 4788 |
| 549 | 20250319 | 101900 | 1308037675 | 31300 | 31350 | 31400 | 31300 | 639 |
| 550 | 20250319 | 101800 | 1288007775 | 31350 | 31350 | 31400 | 31350 | 250 |
| 551 | 20250319 | 101700 | 1280165125 | 31350 | 31350 | 31500 | 31350 | 467 |
| 552 | 20250319 | 101600 | 1265522175 | 31350 | 31400 | 31450 | 31350 | 1589 |
| 553 | 20250319 | 101500 | 1215681675 | 31350 | 31450 | 31450 | 31350 | 1219 |
| 554 | 20250319 | 101400 | 1177419925 | 31400 | 31400 | 31500 | 31400 | 454 |
| 555 | 20250319 | 101300 | 1163163025 | 31450 | 31500 | 31500 | 31400 | 902 |
| 556 | 20250319 | 101200 | 1134798425 | 31500 | 31450 | 31500 | 31450 | 620 |
| 557 | 20250319 | 101100 | 1115293475 | 31450 | 31400 | 31550 | 31400 | 169 |
| 558 | 20250319 | 101000 | 1109983075 | 31400 | 31600 | 31600 | 31400 | 5058 |
| 559 | 20250319 | 100900 | 950675925 | 31550 | 31600 | 31650 | 31550 | 106 |
| 560 | 20250319 | 100800 | 947327275 | 31650 | 31550 | 31650 | 31550 | 49 |
| 561 | 20250319 | 100700 | 945779075 | 31600 | 31550 | 31600 | 31550 | 1208 |
| 562 | 20250319 | 100600 | 907633975 | 31550 | 31600 | 31600 | 31550 | 124 |
| 563 | 20250319 | 100500 | 903718225 | 31600 | 31550 | 31600 | 31550 | 84 |
| 564 | 20250319 | 100400 | 901064175 | 31600 | 31600 | 31600 | 31550 | 171 |
| 565 | 20250319 | 100300 | 895661825 | 31550 | 31600 | 31650 | 31500 | 183 |
| 566 | 20250319 | 100200 | 889877325 | 31550 | 31600 | 31600 | 31500 | 71 |
| 567 | 20250319 | 100100 | 887638725 | 31500 | 31550 | 31550 | 31500 | 1966 |
| 568 | 20250319 | 100000 | 825658575 | 31600 | 31600 | 31600 | 31550 | 102 |
| 569 | 20250319 | 095900 | 822438975 | 31550 | 31600 | 31600 | 31550 | 527 |
| 570 | 20250319 | 095800 | 805791475 | 31600 | 31650 | 31650 | 31600 | 200 |
| 571 | 20250319 | 095700 | 799468025 | 31650 | 31750 | 31750 | 31650 | 286 |
| 572 | 20250319 | 095600 | 790403175 | 31750 | 31750 | 31800 | 31750 | 57 |
| 573 | 20250319 | 095500 | 788592975 | 31800 | 31700 | 31800 | 31650 | 380 |
| 574 | 20250319 | 095400 | 776538275 | 31700 | 31700 | 31700 | 31650 | 132 |
| 575 | 20250319 | 095300 | 772358675 | 31700 | 31650 | 31700 | 31650 | 78 |
| 576 | 20250319 | 095200 | 769889125 | 31700 | 31600 | 31700 | 31600 | 202 |
| 577 | 20250319 | 095100 | 763495275 | 31650 | 31650 | 31650 | 31650 | 26 |
| 578 | 20250319 | 095000 | 762672375 | 31600 | 31700 | 31700 | 31600 | 424 |
| 579 | 20250319 | 094900 | 749262325 | 31700 | 31650 | 31700 | 31650 | 505 |
| 580 | 20250319 | 094800 | 733278725 | 31650 | 31650 | 31650 | 31650 | 35 |
| 581 | 20250319 | 094700 | 732170975 | 31650 | 31650 | 31650 | 31650 | 9 |
| 582 | 20250319 | 094600 | 731886125 | 31650 | 31550 | 31650 | 31550 | 22 |
| 583 | 20250319 | 094500 | 731190125 | 31600 | 31600 | 31650 | 31500 | 694 |
| 584 | 20250319 | 094400 | 709291075 | 31650 | 31650 | 31650 | 31600 | 112 |
| 585 | 20250319 | 094300 | 705746575 | 31650 | 31600 | 31650 | 31600 | 123 |
| 586 | 20250319 | 094200 | 701859725 | 31650 | 31650 | 31650 | 31550 | 2048 |
| 587 | 20250319 | 094100 | 637221375 | 31700 | 31700 | 31700 | 31700 | 33 |
| 588 | 20250319 | 094000 | 636175275 | 31700 | 31700 | 31700 | 31650 | 35 |
| 589 | 20250319 | 093900 | 635065925 | 31700 | 31750 | 31750 | 31700 | 84 |
| 590 | 20250319 | 093800 | 632400725 | 31750 | 31700 | 31750 | 31700 | 71 |
| 591 | 20250319 | 093700 | 630148225 | 31700 | 31750 | 31750 | 31700 | 14 |
| 592 | 20250319 | 093600 | 629703975 | 31600 | 31600 | 31750 | 31600 | 142 |
| 593 | 20250319 | 093500 | 625215425 | 31600 | 31800 | 31800 | 31600 | 230 |
| 594 | 20250319 | 093400 | 617933525 | 31750 | 31800 | 31800 | 31750 | 164 |
| 595 | 20250319 | 093300 | 612725025 | 31800 | 31800 | 31800 | 31800 | 9 |
| 596 | 20250319 | 093200 | 612438825 | 31800 | 31850 | 31850 | 31800 | 138 |
| 597 | 20250319 | 093100 | 608050025 | 31700 | 31850 | 31900 | 31650 | 1889 |
| 598 | 20250319 | 093000 | 548159850 | 31850 | 31900 | 31900 | 31850 | 45 |
| 599 | 20250319 | 092900 | 546724400 | 31900 | 31700 | 31900 | 31700 | 2455 |
| 600 | 20250319 | 092800 | 468708900 | 31750 | 31800 | 31800 | 31700 | 505 |
| 601 | 20250319 | 092700 | 452677600 | 31750 | 31750 | 31750 | 31750 | 101 |
| 602 | 20250319 | 092600 | 449470850 | 31750 | 31600 | 31750 | 31600 | 47 |
| 603 | 20250319 | 092500 | 447979350 | 31550 | 31650 | 31700 | 31550 | 399 |
| 604 | 20250319 | 092400 | 435339650 | 31700 | 31700 | 31700 | 31550 | 271 |
| 605 | 20250319 | 092300 | 426761550 | 31700 | 31650 | 31700 | 31600 | 172 |
| 606 | 20250319 | 092200 | 421324400 | 31700 | 31750 | 31800 | 31700 | 532 |
| 607 | 20250319 | 092100 | 404455050 | 31800 | 31700 | 31800 | 31700 | 183 |
| 608 | 20250319 | 092000 | 398650050 | 31700 | 31650 | 31700 | 31650 | 128 |
| 609 | 20250319 | 091900 | 394593075 | 31650 | 31600 | 31650 | 31600 | 121 |
| 610 | 20250319 | 091800 | 390767725 | 31500 | 31550 | 31600 | 31500 | 105 |
| 611 | 20250319 | 091700 | 387454575 | 31600 | 31600 | 31600 | 31550 | 1162 |
| 612 | 20250319 | 091600 | 350763825 | 31700 | 31550 | 31700 | 31550 | 56 |
| 613 | 20250319 | 091500 | 348995825 | 31550 | 31700 | 31700 | 31550 | 65 |
| 614 | 20250319 | 091400 | 346942825 | 31700 | 31550 | 31700 | 31550 | 254 |
| 615 | 20250319 | 091300 | 338910525 | 31550 | 31700 | 31700 | 31550 | 1201 |
| 616 | 20250319 | 091200 | 300989125 | 31700 | 31800 | 31800 | 31600 | 156 |
| 617 | 20250319 | 091100 | 296053175 | 31800 | 31650 | 31800 | 31550 | 614 |
| 618 | 20250319 | 091000 | 276638850 | 31800 | 31800 | 31800 | 31800 | 16 |
| 619 | 20250319 | 090900 | 276130050 | 31650 | 31800 | 31900 | 31650 | 1351 |
| 620 | 20250319 | 090800 | 233238350 | 31850 | 31900 | 31900 | 31850 | 739 |
| 621 | 20250319 | 090700 | 209665000 | 31900 | 31900 | 31900 | 31850 | 317 |
| 622 | 20250319 | 090600 | 199557750 | 31800 | 31850 | 31950 | 31750 | 1526 |
| 623 | 20250319 | 090500 | 150991250 | 31750 | 31850 | 31850 | 31750 | 859 |
| 624 | 20250319 | 090400 | 123670600 | 31800 | 31700 | 31850 | 31650 | 1061 |
| 625 | 20250319 | 090300 | 89947900 | 31850 | 31650 | 31850 | 31650 | 194 |
| 626 | 20250319 | 090200 | 83778300 | 31800 | 31850 | 31850 | 31600 | 743 |
| 627 | 20250319 | 090100 | 60170500 | 31850 | 31600 | 31850 | 31600 | 1062 |
| 628 | 20250319 | 090000 | 26505650 | 31800 | 31750 | 31800 | 31550 | 824 |