34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 191900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 3 | 20250325 | 191800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20250325 | 191700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20250325 | 191600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20250325 | 191500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20250325 | 191400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20250325 | 191300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20250325 | 191200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20250325 | 191100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20250325 | 191000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20250325 | 190900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20250325 | 190800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20250325 | 190700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20250325 | 190600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20250325 | 190500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20250325 | 190400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20250325 | 190300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20250325 | 190200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20250325 | 190100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20250325 | 190000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20250325 | 185900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20250325 | 185800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20250325 | 185700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20250325 | 185600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20250325 | 185500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20250325 | 185400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20250325 | 185300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20250325 | 185200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20250325 | 185100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20250325 | 185000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20250325 | 184900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 33 | 20250325 | 184800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20250325 | 184700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20250325 | 184600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20250325 | 184500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20250325 | 184400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20250325 | 184300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20250325 | 184200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20250325 | 184100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20250325 | 184000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20250325 | 183900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20250325 | 183800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20250325 | 183700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20250325 | 183600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20250325 | 183500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20250325 | 183400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20250325 | 183300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20250325 | 183200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20250325 | 183100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20250325 | 183000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20250325 | 182900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20250325 | 182800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20250325 | 182700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20250325 | 182600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20250325 | 182500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20250325 | 182400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20250325 | 182300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20250325 | 182200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20250325 | 182100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20250325 | 182000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20250325 | 181900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 63 | 20250325 | 181800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20250325 | 181700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20250325 | 181600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20250325 | 181500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20250325 | 181400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20250325 | 181300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20250325 | 181200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20250325 | 181100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20250325 | 181000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20250325 | 180900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20250325 | 180800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20250325 | 180700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20250325 | 180600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20250325 | 180500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20250325 | 180400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20250325 | 180300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20250325 | 180200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20250325 | 180100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20250325 | 180000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20250325 | 175900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20250325 | 175800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20250325 | 175700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20250325 | 175600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20250325 | 175500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20250325 | 175400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20250325 | 175300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20250325 | 175200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20250325 | 175100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20250325 | 175000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20250325 | 174900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 93 | 20250325 | 174800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20250325 | 174700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20250325 | 174600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20250325 | 174500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20250325 | 174400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20250325 | 174300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20250325 | 174200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20250325 | 174100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20250325 | 174000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20250325 | 173900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20250325 | 173800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20250325 | 173700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20250325 | 173600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20250325 | 173500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20250325 | 173400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20250325 | 173300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20250325 | 173200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20250325 | 173100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20250325 | 173000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20250325 | 172900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20250325 | 172800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20250325 | 172700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20250325 | 172600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20250325 | 172500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20250325 | 172400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20250325 | 172300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20250325 | 172200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20250325 | 172100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20250325 | 172000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20250325 | 171900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 123 | 20250325 | 171800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20250325 | 171700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20250325 | 171600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20250325 | 171500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20250325 | 171400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20250325 | 171300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20250325 | 171200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20250325 | 171100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20250325 | 171000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20250325 | 170900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20250325 | 170800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20250325 | 170700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20250325 | 170600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20250325 | 170500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20250325 | 170400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20250325 | 170300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20250325 | 170200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20250325 | 170100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20250325 | 170000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20250325 | 165900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20250325 | 165800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20250325 | 165700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20250325 | 165600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20250325 | 165500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20250325 | 165400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20250325 | 165300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20250325 | 165200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20250325 | 165100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20250325 | 165000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20250325 | 164900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 153 | 20250325 | 164800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20250325 | 164700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20250325 | 164600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20250325 | 164500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20250325 | 164400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20250325 | 164300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20250325 | 164200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20250325 | 164100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20250325 | 164000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20250325 | 163900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20250325 | 163800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20250325 | 163700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20250325 | 163600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20250325 | 163500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20250325 | 163400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20250325 | 163300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20250325 | 163200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20250325 | 163100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20250325 | 163000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20250325 | 162900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20250325 | 162800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20250325 | 162700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20250325 | 162600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20250325 | 162500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20250325 | 162400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20250325 | 162300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20250325 | 162200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20250325 | 162100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20250325 | 162000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20250325 | 161900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 183 | 20250325 | 161800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20250325 | 161700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20250325 | 161600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20250325 | 161500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20250325 | 161400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20250325 | 161300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20250325 | 161200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20250325 | 161100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20250325 | 161000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20250325 | 160900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20250325 | 160800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20250325 | 160700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20250325 | 160600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20250325 | 160500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20250325 | 160400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20250325 | 160300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20250325 | 160200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20250325 | 160100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20250325 | 160000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20250325 | 155900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20250325 | 155800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20250325 | 155700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20250325 | 155600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20250325 | 155500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20250325 | 155400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20250325 | 155300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20250325 | 155200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20250325 | 155100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20250325 | 155000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20250325 | 154900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 213 | 20250325 | 154800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20250325 | 154700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20250325 | 154600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20250325 | 154500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20250325 | 154400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20250325 | 154300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20250325 | 154200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20250325 | 154100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20250325 | 154000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20250325 | 153900 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20250325 | 153800 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20250325 | 153700 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20250325 | 153600 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20250325 | 153500 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20250325 | 153400 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20250325 | 153300 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20250325 | 153200 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20250325 | 153100 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20250325 | 153000 | 34669411300 | 42200 | 42200 | 42200 | 42200 | 72999 |
| 232 | 20250325 | 152900 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20250325 | 152800 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20250325 | 152700 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20250325 | 152600 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20250325 | 152500 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20250325 | 152400 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20250325 | 152300 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20250325 | 152200 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20250325 | 152100 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20250325 | 152000 | 31588853500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20250325 | 151900 | 31588853500 | 42100 | 42050 | 42100 | 42050 | 4564 |
| 243 | 20250325 | 151800 | 31396766850 | 42100 | 42000 | 42100 | 42000 | 5359 |
| 244 | 20250325 | 151700 | 31171406275 | 42000 | 42000 | 42050 | 42000 | 579 |
| 245 | 20250325 | 151600 | 31147072875 | 42000 | 42000 | 42050 | 42000 | 618 |
| 246 | 20250325 | 151500 | 31121100975 | 42000 | 42000 | 42025 | 42000 | 1115 |
| 247 | 20250325 | 151400 | 31074244725 | 42025 | 42050 | 42050 | 42000 | 1426 |
| 248 | 20250325 | 151300 | 31014343000 | 42050 | 42050 | 42050 | 42000 | 5408 |
| 249 | 20250325 | 151200 | 30786947150 | 42100 | 42050 | 42100 | 42050 | 1064 |
| 250 | 20250325 | 151100 | 30742196750 | 42050 | 42050 | 42100 | 42050 | 274 |
| 251 | 20250325 | 151000 | 30730665000 | 42100 | 42050 | 42100 | 42050 | 606 |
| 252 | 20250325 | 150900 | 30705162300 | 42050 | 42050 | 42100 | 42050 | 864 |
| 253 | 20250325 | 150800 | 30668805200 | 42050 | 42100 | 42100 | 42050 | 2144 |
| 254 | 20250325 | 150700 | 30578601350 | 42100 | 42050 | 42150 | 42050 | 1244 |
| 255 | 20250325 | 150600 | 30526229300 | 42050 | 42050 | 42100 | 42050 | 2348 |
| 256 | 20250325 | 150500 | 30427436950 | 42050 | 42000 | 42100 | 42000 | 1495 |
| 257 | 20250325 | 150400 | 30364548000 | 42000 | 42050 | 42100 | 42000 | 2166 |
| 258 | 20250325 | 150300 | 30273478600 | 42050 | 42050 | 42150 | 42050 | 3241 |
| 259 | 20250325 | 150200 | 30137048100 | 42050 | 42050 | 42100 | 42000 | 4428 |
| 260 | 20250325 | 150100 | 29950801550 | 42050 | 42050 | 42100 | 42050 | 260 |
| 261 | 20250325 | 150000 | 29939861275 | 42050 | 42100 | 42100 | 42050 | 2876 |
| 262 | 20250325 | 145900 | 29818920075 | 42050 | 42050 | 42100 | 42050 | 527 |
| 263 | 20250325 | 145800 | 29796754525 | 42100 | 42050 | 42100 | 42050 | 826 |
| 264 | 20250325 | 145700 | 29762015525 | 42100 | 42050 | 42100 | 42050 | 345 |
| 265 | 20250325 | 145600 | 29747496650 | 42050 | 42050 | 42100 | 42050 | 697 |
| 266 | 20250325 | 145500 | 29718182275 | 42050 | 42000 | 42100 | 42000 | 2697 |
| 267 | 20250325 | 145400 | 29604773275 | 42000 | 42050 | 42100 | 42000 | 2919 |
| 268 | 20250325 | 145300 | 29482023750 | 42050 | 42050 | 42150 | 42050 | 6712 |
| 269 | 20250325 | 145200 | 29199478525 | 42050 | 42050 | 42100 | 42050 | 364 |
| 270 | 20250325 | 145100 | 29184165275 | 42050 | 42100 | 42100 | 42050 | 1342 |
| 271 | 20250325 | 145000 | 29127669725 | 42050 | 42050 | 42100 | 42050 | 3357 |
| 272 | 20250325 | 144900 | 28986351475 | 42050 | 42050 | 42100 | 42050 | 444 |
| 273 | 20250325 | 144800 | 28967675675 | 42050 | 42050 | 42100 | 42050 | 335 |
| 274 | 20250325 | 144700 | 28953581550 | 42100 | 42050 | 42100 | 42050 | 1280 |
| 275 | 20250325 | 144600 | 28899728825 | 42050 | 42000 | 42100 | 41950 | 8531 |
| 276 | 20250325 | 144500 | 28541135225 | 42000 | 42000 | 42050 | 42000 | 213 |
| 277 | 20250325 | 144400 | 28532184775 | 42050 | 41950 | 42050 | 41950 | 1941 |
| 278 | 20250325 | 144300 | 28450666950 | 41950 | 41950 | 42000 | 41950 | 330 |
| 279 | 20250325 | 144200 | 28436814550 | 41950 | 41950 | 42000 | 41950 | 580 |
| 280 | 20250325 | 144100 | 28412476850 | 41950 | 42000 | 42000 | 41950 | 2235 |
| 281 | 20250325 | 144000 | 28318712800 | 42000 | 41975 | 42000 | 41950 | 473 |
| 282 | 20250325 | 143900 | 28298852350 | 41950 | 41975 | 42000 | 41950 | 808 |
| 283 | 20250325 | 143800 | 28264927525 | 42000 | 41950 | 42000 | 41950 | 1755 |
| 284 | 20250325 | 143700 | 28191224125 | 42000 | 41900 | 42000 | 41900 | 805 |
| 285 | 20250325 | 143600 | 28157450925 | 41950 | 42000 | 42000 | 41900 | 1794 |
| 286 | 20250325 | 143500 | 28082190125 | 41950 | 41950 | 42000 | 41950 | 383 |
| 287 | 20250325 | 143400 | 28066117500 | 41950 | 41950 | 42000 | 41950 | 533 |
| 288 | 20250325 | 143300 | 28043752450 | 41950 | 41950 | 42000 | 41900 | 771 |
| 289 | 20250325 | 143200 | 28011405700 | 41950 | 41950 | 42000 | 41950 | 1339 |
| 290 | 20250325 | 143100 | 27955229150 | 41950 | 41950 | 42000 | 41950 | 375 |
| 291 | 20250325 | 143000 | 27939491400 | 41950 | 41950 | 42000 | 41900 | 2706 |
| 292 | 20250325 | 142900 | 27826031575 | 41950 | 41950 | 42000 | 41950 | 704 |
| 293 | 20250325 | 142800 | 27796468975 | 42000 | 41950 | 42000 | 41900 | 1484 |
| 294 | 20250325 | 142700 | 27734195425 | 41950 | 41900 | 41950 | 41900 | 915 |
| 295 | 20250325 | 142600 | 27695814550 | 41900 | 41950 | 42000 | 41900 | 630 |
| 296 | 20250325 | 142500 | 27669369700 | 41950 | 41900 | 42000 | 41900 | 1159 |
| 297 | 20250325 | 142400 | 27620750450 | 41950 | 41950 | 41950 | 41900 | 524 |
| 298 | 20250325 | 142300 | 27598772250 | 41950 | 41900 | 42000 | 41900 | 1178 |
| 299 | 20250325 | 142200 | 27549341725 | 41900 | 41925 | 42000 | 41900 | 965 |
| 300 | 20250325 | 142100 | 27508854250 | 41900 | 41950 | 42050 | 41900 | 2091 |
| 301 | 20250325 | 142000 | 27421031975 | 41950 | 41950 | 42000 | 41950 | 2564 |
| 302 | 20250325 | 141900 | 27313434725 | 41950 | 41950 | 42000 | 41950 | 653 |
| 303 | 20250325 | 141800 | 27286019225 | 41950 | 41975 | 42000 | 41950 | 1125 |
| 304 | 20250325 | 141700 | 27238783650 | 41950 | 41950 | 42000 | 41950 | 983 |
| 305 | 20250325 | 141600 | 27197528675 | 41950 | 41950 | 42000 | 41950 | 582 |
| 306 | 20250325 | 141500 | 27173088575 | 41950 | 42000 | 42000 | 41950 | 1245 |
| 307 | 20250325 | 141400 | 27120859825 | 42000 | 41950 | 42000 | 41950 | 385 |
| 308 | 20250325 | 141300 | 27104692125 | 41950 | 41950 | 42000 | 41950 | 981 |
| 309 | 20250325 | 141200 | 27063521175 | 41950 | 42000 | 42050 | 41950 | 3295 |
| 310 | 20250325 | 141100 | 26925124675 | 42000 | 42000 | 42050 | 42000 | 1132 |
| 311 | 20250325 | 141000 | 26877558500 | 42000 | 42000 | 42050 | 42000 | 294 |
| 312 | 20250325 | 140900 | 26865210450 | 42000 | 41950 | 42050 | 41950 | 1437 |
| 313 | 20250325 | 140800 | 26804841050 | 42000 | 41950 | 42000 | 41950 | 785 |
| 314 | 20250325 | 140700 | 26771893800 | 41950 | 41950 | 41950 | 41900 | 238 |
| 315 | 20250325 | 140600 | 26761913550 | 41950 | 41950 | 42000 | 41950 | 1870 |
| 316 | 20250325 | 140500 | 26683446775 | 41950 | 41950 | 42000 | 41950 | 843 |
| 317 | 20250325 | 140400 | 26648082850 | 41950 | 41950 | 42000 | 41950 | 1607 |
| 318 | 20250325 | 140300 | 26580629125 | 41950 | 41900 | 42000 | 41900 | 1118 |
| 319 | 20250325 | 140200 | 26533716825 | 41900 | 41950 | 42000 | 41900 | 1312 |
| 320 | 20250325 | 140100 | 26478678525 | 41950 | 42000 | 42050 | 41950 | 4108 |
| 321 | 20250325 | 140000 | 26306320675 | 42000 | 41950 | 42000 | 41950 | 1489 |
| 322 | 20250325 | 135900 | 26243797975 | 41950 | 42000 | 42050 | 41950 | 1507 |
| 323 | 20250325 | 135800 | 26180445375 | 42000 | 42000 | 42050 | 41950 | 818 |
| 324 | 20250325 | 135700 | 26146075625 | 42000 | 42050 | 42050 | 42000 | 1403 |
| 325 | 20250325 | 135600 | 26087133200 | 42000 | 42000 | 42050 | 42000 | 748 |
| 326 | 20250325 | 135500 | 26055717000 | 42000 | 42000 | 42050 | 42000 | 733 |
| 327 | 20250325 | 135400 | 26024913400 | 42050 | 42050 | 42050 | 42000 | 944 |
| 328 | 20250325 | 135300 | 25985219500 | 42050 | 42075 | 42100 | 42050 | 2003 |
| 329 | 20250325 | 135200 | 25900976300 | 42050 | 42100 | 42100 | 42050 | 957 |
| 330 | 20250325 | 135100 | 25860689950 | 42050 | 42050 | 42100 | 42050 | 434 |
| 331 | 20250325 | 135000 | 25842440200 | 42100 | 42050 | 42100 | 42000 | 687 |
| 332 | 20250325 | 134900 | 25813537050 | 42050 | 42050 | 42100 | 42000 | 1239 |
| 333 | 20250325 | 134800 | 25761426850 | 42000 | 42000 | 42100 | 42000 | 1483 |
| 334 | 20250325 | 134700 | 25699072550 | 42000 | 42050 | 42050 | 42000 | 811 |
| 335 | 20250325 | 134600 | 25664988925 | 42050 | 42050 | 42100 | 42050 | 1335 |
| 336 | 20250325 | 134500 | 25608819875 | 42050 | 42000 | 42050 | 41950 | 1580 |
| 337 | 20250325 | 134400 | 25542427975 | 42000 | 42050 | 42075 | 41975 | 2049 |
| 338 | 20250325 | 134300 | 25456285550 | 42050 | 42050 | 42100 | 42050 | 1219 |
| 339 | 20250325 | 134200 | 25405010200 | 42050 | 42000 | 42100 | 41950 | 13615 |
| 340 | 20250325 | 134100 | 24833084700 | 41950 | 41950 | 42000 | 41950 | 477 |
| 341 | 20250325 | 134000 | 24813073600 | 41950 | 41950 | 42000 | 41950 | 3941 |
| 342 | 20250325 | 133900 | 24647726100 | 41950 | 42000 | 42000 | 41950 | 626 |
| 343 | 20250325 | 133800 | 24621445350 | 41950 | 41950 | 41950 | 41900 | 1614 |
| 344 | 20250325 | 133700 | 24553741350 | 41950 | 41900 | 41950 | 41900 | 775 |
| 345 | 20250325 | 133600 | 24521250525 | 41900 | 41925 | 41950 | 41900 | 147 |
| 346 | 20250325 | 133500 | 24515088625 | 41925 | 41900 | 41950 | 41850 | 6993 |
| 347 | 20250325 | 133400 | 24222128800 | 41950 | 41900 | 42000 | 41900 | 12580 |
| 348 | 20250325 | 133300 | 23694817650 | 41900 | 41900 | 41950 | 41900 | 683 |
| 349 | 20250325 | 133200 | 23666182425 | 41900 | 42000 | 42000 | 41900 | 1559 |
| 350 | 20250325 | 133100 | 23600766425 | 41950 | 41950 | 42000 | 41900 | 888 |
| 351 | 20250325 | 133000 | 23563513275 | 41950 | 41900 | 41950 | 41900 | 3426 |
| 352 | 20250325 | 132900 | 23419894150 | 41900 | 41950 | 41950 | 41900 | 396 |
| 353 | 20250325 | 132800 | 23403285250 | 41950 | 41900 | 41950 | 41900 | 627 |
| 354 | 20250325 | 132700 | 23376986800 | 41950 | 41900 | 41950 | 41900 | 127 |
| 355 | 20250325 | 132600 | 23371665400 | 41950 | 41950 | 41950 | 41900 | 81 |
| 356 | 20250325 | 132500 | 23368269950 | 41950 | 41900 | 41950 | 41900 | 391 |
| 357 | 20250325 | 132400 | 23351869400 | 41950 | 41900 | 41950 | 41900 | 1484 |
| 358 | 20250325 | 132300 | 23289679625 | 41900 | 41950 | 41950 | 41900 | 132 |
| 359 | 20250325 | 132200 | 23284147425 | 41950 | 41900 | 41950 | 41900 | 653 |
| 360 | 20250325 | 132100 | 23256759375 | 41900 | 41900 | 41950 | 41900 | 110 |
| 361 | 20250325 | 132000 | 23252148275 | 41900 | 41950 | 41950 | 41900 | 1212 |
| 362 | 20250325 | 131900 | 23201311600 | 41950 | 41950 | 41950 | 41900 | 32 |
| 363 | 20250325 | 131800 | 23199970050 | 41950 | 41900 | 41950 | 41900 | 100 |
| 364 | 20250325 | 131700 | 23195779400 | 41900 | 41925 | 41925 | 41900 | 63 |
| 365 | 20250325 | 131600 | 23193139550 | 41900 | 41900 | 41950 | 41900 | 137 |
| 366 | 20250325 | 131500 | 23187397900 | 41950 | 42000 | 42000 | 41950 | 849 |
| 367 | 20250325 | 131400 | 23151782300 | 41950 | 41900 | 42000 | 41900 | 11685 |
| 368 | 20250325 | 131300 | 22662096900 | 41900 | 41925 | 41950 | 41900 | 433 |
| 369 | 20250325 | 131200 | 22643944725 | 41900 | 41900 | 41950 | 41900 | 621 |
| 370 | 20250325 | 131100 | 22617899025 | 41900 | 41950 | 41950 | 41900 | 157 |
| 371 | 20250325 | 131000 | 22611316575 | 41900 | 41950 | 41950 | 41900 | 2279 |
| 372 | 20250325 | 130900 | 22515714800 | 41900 | 41900 | 41950 | 41900 | 1139 |
| 373 | 20250325 | 130800 | 22467988750 | 41900 | 41900 | 41950 | 41900 | 311 |
| 374 | 20250325 | 130700 | 22454957250 | 41900 | 41900 | 41950 | 41900 | 273 |
| 375 | 20250325 | 130600 | 22443510850 | 41900 | 41900 | 41950 | 41900 | 154 |
| 376 | 20250325 | 130500 | 22437057825 | 41900 | 41900 | 41950 | 41900 | 54 |
| 377 | 20250325 | 130400 | 22434794925 | 41950 | 41950 | 41950 | 41900 | 553 |
| 378 | 20250325 | 130300 | 22411613325 | 41950 | 41900 | 41950 | 41900 | 104 |
| 379 | 20250325 | 130200 | 22407255150 | 41950 | 41900 | 41950 | 41900 | 193 |
| 380 | 20250325 | 130100 | 22399159850 | 41900 | 41900 | 41950 | 41900 | 268 |
| 381 | 20250325 | 130000 | 22387919900 | 41900 | 41900 | 41950 | 41900 | 493 |
| 382 | 20250325 | 125900 | 22367257025 | 41900 | 41900 | 41950 | 41900 | 23 |
| 383 | 20250325 | 125800 | 22366293125 | 41900 | 41950 | 41950 | 41900 | 306 |
| 384 | 20250325 | 125700 | 22353462625 | 41900 | 41950 | 41950 | 41900 | 186 |
| 385 | 20250325 | 125600 | 22345661175 | 41900 | 41950 | 41950 | 41900 | 1317 |
| 386 | 20250325 | 125500 | 22290416050 | 42000 | 41925 | 42000 | 41925 | 1283 |
| 387 | 20250325 | 125400 | 22236593800 | 41925 | 41900 | 41950 | 41900 | 440 |
| 388 | 20250325 | 125300 | 22218149325 | 41950 | 41900 | 41950 | 41900 | 178 |
| 389 | 20250325 | 125200 | 22210689025 | 41900 | 41900 | 41950 | 41850 | 858 |
| 390 | 20250325 | 125100 | 22174714975 | 41900 | 41900 | 41950 | 41900 | 439 |
| 391 | 20250325 | 125000 | 22156320825 | 41900 | 41875 | 41900 | 41850 | 1366 |
| 392 | 20250325 | 124900 | 22099086950 | 41850 | 41850 | 41900 | 41850 | 79 |
| 393 | 20250325 | 124800 | 22095778175 | 41850 | 41850 | 41900 | 41850 | 1104 |
| 394 | 20250325 | 124700 | 22049525225 | 41850 | 41900 | 41950 | 41850 | 5579 |
| 395 | 20250325 | 124600 | 21815779675 | 41950 | 41900 | 41950 | 41900 | 643 |
| 396 | 20250325 | 124500 | 21788812150 | 41950 | 41900 | 41950 | 41900 | 172 |
| 397 | 20250325 | 124400 | 21781605150 | 41900 | 41900 | 41950 | 41900 | 788 |
| 398 | 20250325 | 124300 | 21748586250 | 41900 | 41950 | 41950 | 41900 | 653 |
| 399 | 20250325 | 124200 | 21721219975 | 41950 | 41975 | 41975 | 41900 | 1085 |
| 400 | 20250325 | 124100 | 21675706625 | 41950 | 41950 | 41975 | 41950 | 260 |
| 401 | 20250325 | 124000 | 21664799575 | 41950 | 41950 | 41975 | 41950 | 244 |
| 402 | 20250325 | 123900 | 21654563725 | 41950 | 41950 | 42000 | 41950 | 1147 |
| 403 | 20250325 | 123800 | 21606446950 | 41950 | 41975 | 42000 | 41950 | 800 |
| 404 | 20250325 | 123700 | 21572886775 | 41950 | 41900 | 42000 | 41850 | 1828 |
| 405 | 20250325 | 123600 | 21496246025 | 41850 | 41900 | 41950 | 41850 | 3552 |
| 406 | 20250325 | 123500 | 21347412300 | 41900 | 42000 | 42000 | 41900 | 903 |
| 407 | 20250325 | 123400 | 21309541000 | 41950 | 41950 | 42000 | 41900 | 1719 |
| 408 | 20250325 | 123300 | 21237428925 | 41950 | 41950 | 41975 | 41950 | 445 |
| 409 | 20250325 | 123200 | 21218760900 | 41950 | 41950 | 41950 | 41950 | 978 |
| 410 | 20250325 | 123100 | 21177733800 | 41950 | 41950 | 42000 | 41900 | 249 |
| 411 | 20250325 | 123000 | 21167288300 | 41900 | 41900 | 42000 | 41900 | 1100 |
| 412 | 20250325 | 122900 | 21121145300 | 41950 | 41950 | 42000 | 41900 | 402 |
| 413 | 20250325 | 122800 | 21104285650 | 41950 | 41950 | 42000 | 41900 | 117 |
| 414 | 20250325 | 122700 | 21099378250 | 41900 | 42000 | 42000 | 41900 | 631 |
| 415 | 20250325 | 122600 | 21072910050 | 41950 | 41950 | 41975 | 41900 | 1850 |
| 416 | 20250325 | 122500 | 20995319925 | 41950 | 41950 | 41950 | 41950 | 214 |
| 417 | 20250325 | 122400 | 20986342625 | 41950 | 41950 | 42000 | 41950 | 459 |
| 418 | 20250325 | 122300 | 20967087425 | 41950 | 41975 | 41975 | 41950 | 1243 |
| 419 | 20250325 | 122200 | 20914943275 | 41950 | 41950 | 41975 | 41950 | 186 |
| 420 | 20250325 | 122100 | 20907139850 | 41950 | 41950 | 42000 | 41950 | 215 |
| 421 | 20250325 | 122000 | 20898120450 | 41950 | 41950 | 41950 | 41950 | 203 |
| 422 | 20250325 | 121900 | 20889604600 | 41975 | 41950 | 42000 | 41950 | 116 |
| 423 | 20250325 | 121800 | 20884738075 | 42000 | 42000 | 42050 | 42000 | 906 |
| 424 | 20250325 | 121700 | 20846685875 | 42000 | 41950 | 42000 | 41950 | 391 |
| 425 | 20250325 | 121600 | 20830268200 | 41950 | 41950 | 42000 | 41950 | 973 |
| 426 | 20250325 | 121500 | 20789417350 | 41950 | 42000 | 42050 | 41950 | 1736 |
| 427 | 20250325 | 121400 | 20716513450 | 42000 | 41900 | 42050 | 41900 | 2252 |
| 428 | 20250325 | 121300 | 20621939100 | 41900 | 42000 | 42000 | 41900 | 1093 |
| 429 | 20250325 | 121200 | 20576048400 | 41900 | 42000 | 42000 | 41900 | 2793 |
| 430 | 20250325 | 121100 | 20458878600 | 41950 | 42000 | 42000 | 41950 | 304 |
| 431 | 20250325 | 121000 | 20446119900 | 41950 | 41950 | 42050 | 41900 | 5373 |
| 432 | 20250325 | 120900 | 20220514500 | 41950 | 41950 | 41950 | 41925 | 1339 |
| 433 | 20250325 | 120800 | 20164349550 | 41975 | 41950 | 41975 | 41950 | 717 |
| 434 | 20250325 | 120700 | 20134270775 | 41950 | 41950 | 41975 | 41950 | 192 |
| 435 | 20250325 | 120600 | 20126212575 | 41950 | 41950 | 41975 | 41950 | 485 |
| 436 | 20250325 | 120500 | 20105864275 | 42000 | 41975 | 42000 | 41925 | 4226 |
| 437 | 20250325 | 120400 | 19928592200 | 41950 | 41950 | 41950 | 41950 | 124 |
| 438 | 20250325 | 120300 | 19923390400 | 41950 | 41975 | 41975 | 41950 | 113 |
| 439 | 20250325 | 120200 | 19918649350 | 41975 | 42000 | 42000 | 41950 | 274 |
| 440 | 20250325 | 120100 | 19907145550 | 41950 | 41950 | 42000 | 41950 | 413 |
| 441 | 20250325 | 120000 | 19889812150 | 41950 | 42000 | 42000 | 41950 | 99 |
| 442 | 20250325 | 115900 | 19885659050 | 41950 | 41950 | 42000 | 41950 | 178 |
| 443 | 20250325 | 115800 | 19878186125 | 41950 | 41950 | 42000 | 41950 | 299 |
| 444 | 20250325 | 115700 | 19865642800 | 41950 | 41950 | 42000 | 41900 | 7738 |
| 445 | 20250325 | 115600 | 19540986600 | 41950 | 41950 | 41975 | 41950 | 114 |
| 446 | 20250325 | 115500 | 19536204125 | 41975 | 42000 | 42050 | 41950 | 391 |
| 447 | 20250325 | 115400 | 19519782825 | 42000 | 41950 | 42050 | 41950 | 818 |
| 448 | 20250325 | 115300 | 19485427725 | 41950 | 42000 | 42000 | 41950 | 614 |
| 449 | 20250325 | 115200 | 19459650325 | 42000 | 42000 | 42050 | 42000 | 416 |
| 450 | 20250325 | 115100 | 19442177950 | 42000 | 41950 | 42050 | 41950 | 618 |
| 451 | 20250325 | 115000 | 19416212250 | 42000 | 42000 | 42000 | 41950 | 532 |
| 452 | 20250325 | 114900 | 19393880525 | 42000 | 42000 | 42000 | 41950 | 1065 |
| 453 | 20250325 | 114800 | 19349151000 | 42000 | 42000 | 42050 | 42000 | 474 |
| 454 | 20250325 | 114700 | 19329241225 | 42000 | 41950 | 42050 | 41950 | 542 |
| 455 | 20250325 | 114600 | 19306482375 | 41950 | 41950 | 42050 | 41950 | 476 |
| 456 | 20250325 | 114500 | 19286494625 | 41950 | 42000 | 42050 | 41950 | 549 |
| 457 | 20250325 | 114400 | 19263438025 | 41950 | 42000 | 42050 | 41950 | 463 |
| 458 | 20250325 | 114300 | 19243983625 | 42000 | 41950 | 42050 | 41950 | 2157 |
| 459 | 20250325 | 114200 | 19153398550 | 41950 | 42000 | 42000 | 41950 | 678 |
| 460 | 20250325 | 114100 | 19124955950 | 41950 | 41950 | 42000 | 41950 | 421 |
| 461 | 20250325 | 114000 | 19107289650 | 41950 | 42000 | 42000 | 41950 | 266 |
| 462 | 20250325 | 113900 | 19096130500 | 41950 | 41950 | 42000 | 41950 | 821 |
| 463 | 20250325 | 113800 | 19061689025 | 42000 | 41950 | 42000 | 41950 | 315 |
| 464 | 20250325 | 113700 | 19048473775 | 41950 | 41950 | 42000 | 41950 | 404 |
| 465 | 20250325 | 113600 | 19031525775 | 41950 | 41975 | 42000 | 41950 | 340 |
| 466 | 20250325 | 113500 | 19017252925 | 41950 | 42000 | 42000 | 41950 | 491 |
| 467 | 20250325 | 113400 | 18996655100 | 41950 | 41950 | 42000 | 41950 | 360 |
| 468 | 20250325 | 113300 | 18981552700 | 41950 | 41900 | 42000 | 41900 | 1362 |
| 469 | 20250325 | 113200 | 18924406450 | 41900 | 41900 | 41950 | 41900 | 1558 |
| 470 | 20250325 | 113100 | 18859125750 | 41950 | 41950 | 41950 | 41900 | 350 |
| 471 | 20250325 | 113000 | 18844455200 | 41900 | 41900 | 41950 | 41900 | 463 |
| 472 | 20250325 | 112900 | 18825054950 | 41900 | 41975 | 42000 | 41900 | 1797 |
| 473 | 20250325 | 112800 | 18749636700 | 42000 | 41950 | 42000 | 41900 | 1007 |
| 474 | 20250325 | 112700 | 18707401050 | 41950 | 41950 | 41950 | 41900 | 1297 |
| 475 | 20250325 | 112600 | 18653038950 | 41950 | 41950 | 41950 | 41900 | 843 |
| 476 | 20250325 | 112500 | 18617680400 | 41950 | 41900 | 41950 | 41900 | 2958 |
| 477 | 20250325 | 112400 | 18493682925 | 41900 | 42000 | 42000 | 41900 | 1298 |
| 478 | 20250325 | 112300 | 18439232475 | 41950 | 41900 | 42000 | 41900 | 3018 |
| 479 | 20250325 | 112200 | 18312709025 | 41950 | 41950 | 41975 | 41900 | 749 |
| 480 | 20250325 | 112100 | 18281289075 | 42000 | 41950 | 42000 | 41850 | 5079 |
| 481 | 20250325 | 112000 | 18068295825 | 41900 | 41950 | 41950 | 41900 | 1033 |
| 482 | 20250325 | 111900 | 18024972275 | 41900 | 41850 | 41950 | 41850 | 5196 |
| 483 | 20250325 | 111800 | 17807186575 | 41850 | 41950 | 42000 | 41850 | 3195 |
| 484 | 20250325 | 111700 | 17673306600 | 41950 | 41950 | 41950 | 41900 | 1235 |
| 485 | 20250325 | 111600 | 17621502050 | 41900 | 41900 | 41950 | 41900 | 1874 |
| 486 | 20250325 | 111500 | 17542971700 | 41900 | 41950 | 41950 | 41825 | 16955 |
| 487 | 20250325 | 111400 | 16833193950 | 41900 | 41900 | 41950 | 41900 | 1996 |
| 488 | 20250325 | 111300 | 16749556450 | 41900 | 41950 | 41950 | 41900 | 2750 |
| 489 | 20250325 | 111200 | 16634304250 | 41900 | 41950 | 41950 | 41900 | 2155 |
| 490 | 20250325 | 111100 | 16543979425 | 41950 | 41900 | 41950 | 41900 | 1394 |
| 491 | 20250325 | 111000 | 16485565325 | 41900 | 41950 | 42000 | 41900 | 1579 |
| 492 | 20250325 | 110900 | 16419380975 | 41950 | 41950 | 41950 | 41900 | 473 |
| 493 | 20250325 | 110800 | 16399547475 | 41950 | 42000 | 42000 | 41900 | 1377 |
| 494 | 20250325 | 110700 | 16341821475 | 42000 | 41950 | 42000 | 41900 | 517 |
| 495 | 20250325 | 110600 | 16320132150 | 41950 | 41900 | 42000 | 41900 | 2070 |
| 496 | 20250325 | 110500 | 16233358600 | 41900 | 41950 | 41950 | 41900 | 1116 |
| 497 | 20250325 | 110400 | 16186562800 | 41950 | 41950 | 41950 | 41900 | 902 |
| 498 | 20250325 | 110300 | 16148746300 | 41950 | 41950 | 42000 | 41950 | 474 |
| 499 | 20250325 | 110200 | 16128859800 | 42000 | 41950 | 42000 | 41900 | 982 |
| 500 | 20250325 | 110100 | 16087674750 | 41950 | 42050 | 42050 | 41950 | 1825 |
| 501 | 20250325 | 110000 | 16011098350 | 41950 | 42000 | 42050 | 41950 | 2208 |
| 502 | 20250325 | 105900 | 15918365550 | 41950 | 41950 | 42000 | 41950 | 2186 |
| 503 | 20250325 | 105800 | 15826633525 | 42000 | 42000 | 42000 | 41950 | 346 |
| 504 | 20250325 | 105700 | 15812111475 | 42000 | 42050 | 42050 | 41950 | 2349 |
| 505 | 20250325 | 105600 | 15713479125 | 42000 | 42050 | 42050 | 42000 | 1244 |
| 506 | 20250325 | 105500 | 15661223225 | 42050 | 42100 | 42100 | 42000 | 1425 |
| 507 | 20250325 | 105400 | 15601285525 | 42050 | 42050 | 42100 | 42050 | 109 |
| 508 | 20250325 | 105300 | 15596701825 | 42050 | 42050 | 42100 | 42050 | 2868 |
| 509 | 20250325 | 105200 | 15476077175 | 42100 | 42050 | 42100 | 42050 | 149 |
| 510 | 20250325 | 105100 | 15469810975 | 42050 | 42100 | 42100 | 42000 | 571 |
| 511 | 20250325 | 105000 | 15445804250 | 42100 | 42150 | 42150 | 42000 | 5526 |
| 512 | 20250325 | 104900 | 15213039875 | 42150 | 42100 | 42150 | 42100 | 621 |
| 513 | 20250325 | 104800 | 15186868675 | 42100 | 42100 | 42150 | 42100 | 589 |
| 514 | 20250325 | 104700 | 15162043850 | 42100 | 42100 | 42150 | 42100 | 449 |
| 515 | 20250325 | 104600 | 15143131300 | 42100 | 42050 | 42200 | 42000 | 18991 |
| 516 | 20250325 | 104500 | 14344454275 | 42050 | 42200 | 42200 | 42000 | 8449 |
| 517 | 20250325 | 104400 | 13988949000 | 42200 | 42150 | 42200 | 42100 | 588 |
| 518 | 20250325 | 104300 | 13964163200 | 42150 | 42200 | 42200 | 42100 | 1406 |
| 519 | 20250325 | 104200 | 13904866175 | 42200 | 42200 | 42225 | 42200 | 501 |
| 520 | 20250325 | 104100 | 13883723800 | 42200 | 42250 | 42300 | 42200 | 522 |
| 521 | 20250325 | 104000 | 13861683400 | 42300 | 42175 | 42300 | 42150 | 4542 |
| 522 | 20250325 | 103900 | 13669939250 | 42150 | 42150 | 42200 | 42150 | 182 |
| 523 | 20250325 | 103800 | 13662265075 | 42200 | 42150 | 42200 | 42150 | 273 |
| 524 | 20250325 | 103700 | 13650751875 | 42200 | 42150 | 42200 | 42150 | 2293 |
| 525 | 20250325 | 103600 | 13554100800 | 42200 | 42250 | 42250 | 42200 | 1862 |
| 526 | 20250325 | 103500 | 13475523100 | 42200 | 42200 | 42250 | 42200 | 469 |
| 527 | 20250325 | 103400 | 13455729650 | 42250 | 42200 | 42250 | 42200 | 550 |
| 528 | 20250325 | 103300 | 13432517100 | 42200 | 42200 | 42250 | 42200 | 213 |
| 529 | 20250325 | 103200 | 13423525650 | 42250 | 42200 | 42250 | 42200 | 1106 |
| 530 | 20250325 | 103100 | 13376850200 | 42250 | 42250 | 42250 | 42150 | 1454 |
| 531 | 20250325 | 103000 | 13315495325 | 42200 | 42200 | 42250 | 42200 | 354 |
| 532 | 20250325 | 102900 | 13300548725 | 42200 | 42200 | 42250 | 42200 | 439 |
| 533 | 20250325 | 102800 | 13282021425 | 42250 | 42200 | 42250 | 42200 | 651 |
| 534 | 20250325 | 102700 | 13254537575 | 42200 | 42300 | 42300 | 42200 | 1438 |
| 535 | 20250325 | 102600 | 13193792975 | 42300 | 42250 | 42300 | 42250 | 421 |
| 536 | 20250325 | 102500 | 13176002350 | 42250 | 42250 | 42300 | 42250 | 237 |
| 537 | 20250325 | 102400 | 13165986575 | 42300 | 42250 | 42300 | 42250 | 227 |
| 538 | 20250325 | 102300 | 13156388650 | 42250 | 42350 | 42350 | 42250 | 1975 |
| 539 | 20250325 | 102200 | 13072880950 | 42325 | 42325 | 42350 | 42300 | 451 |
| 540 | 20250325 | 102100 | 13053796750 | 42325 | 42350 | 42350 | 42300 | 325 |
| 541 | 20250325 | 102000 | 13040048075 | 42350 | 42350 | 42350 | 42300 | 380 |
| 542 | 20250325 | 101900 | 13023970625 | 42350 | 42250 | 42350 | 42200 | 2048 |
| 543 | 20250325 | 101800 | 12937392425 | 42250 | 42275 | 42275 | 42200 | 1162 |
| 544 | 20250325 | 101700 | 12888308000 | 42250 | 42300 | 42350 | 42250 | 1902 |
| 545 | 20250325 | 101600 | 12807856575 | 42300 | 42300 | 42350 | 42300 | 4103 |
| 546 | 20250325 | 101500 | 12634211200 | 42300 | 42325 | 42350 | 42300 | 649 |
| 547 | 20250325 | 101400 | 12606745050 | 42300 | 42300 | 42350 | 42300 | 117 |
| 548 | 20250325 | 101300 | 12601794925 | 42350 | 42300 | 42350 | 42300 | 215 |
| 549 | 20250325 | 101200 | 12592695775 | 42300 | 42300 | 42350 | 42300 | 1646 |
| 550 | 20250325 | 101100 | 12523067825 | 42300 | 42300 | 42350 | 42250 | 3026 |
| 551 | 20250325 | 101000 | 12395047375 | 42300 | 42300 | 42300 | 42250 | 360 |
| 552 | 20250325 | 100900 | 12379824675 | 42300 | 42250 | 42300 | 42200 | 1514 |
| 553 | 20250325 | 100800 | 12315854400 | 42250 | 42175 | 42250 | 42150 | 789 |
| 554 | 20250325 | 100700 | 12282535475 | 42175 | 42200 | 42200 | 42150 | 1224 |
| 555 | 20250325 | 100600 | 12230887925 | 42200 | 42200 | 42250 | 42200 | 147 |
| 556 | 20250325 | 100500 | 12224683075 | 42200 | 42225 | 42225 | 42200 | 1139 |
| 557 | 20250325 | 100400 | 12176617200 | 42200 | 42250 | 42250 | 42200 | 1240 |
| 558 | 20250325 | 100300 | 12124289075 | 42200 | 42100 | 42250 | 42100 | 1884 |
| 559 | 20250325 | 100200 | 12044826325 | 42100 | 42200 | 42200 | 42100 | 1344 |
| 560 | 20250325 | 100100 | 11988170975 | 42200 | 42150 | 42200 | 42100 | 746 |
| 561 | 20250325 | 100000 | 11956726625 | 42150 | 42150 | 42200 | 42100 | 541 |
| 562 | 20250325 | 095900 | 11933922525 | 42150 | 42150 | 42200 | 42100 | 1493 |
| 563 | 20250325 | 095800 | 11871053575 | 42150 | 42000 | 42200 | 42000 | 2454 |
| 564 | 20250325 | 095700 | 11767680400 | 42050 | 42000 | 42050 | 42000 | 358 |
| 565 | 20250325 | 095600 | 11752638600 | 42000 | 42000 | 42050 | 42000 | 561 |
| 566 | 20250325 | 095500 | 11729072650 | 42000 | 42000 | 42050 | 42000 | 317 |
| 567 | 20250325 | 095400 | 11715758275 | 42000 | 42000 | 42050 | 41950 | 3400 |
| 568 | 20250325 | 095300 | 11573014100 | 42000 | 42000 | 42050 | 41950 | 1630 |
| 569 | 20250325 | 095200 | 11504583800 | 42000 | 42000 | 42050 | 41950 | 3405 |
| 570 | 20250325 | 095100 | 11361570850 | 42000 | 42050 | 42050 | 42000 | 383 |
| 571 | 20250325 | 095000 | 11345483450 | 42000 | 42050 | 42050 | 42000 | 1128 |
| 572 | 20250325 | 094900 | 11298056300 | 42050 | 42000 | 42100 | 42000 | 1591 |
| 573 | 20250325 | 094800 | 11231137750 | 42050 | 42100 | 42100 | 42000 | 2009 |
| 574 | 20250325 | 094700 | 11146645050 | 42100 | 42050 | 42200 | 42050 | 2559 |
| 575 | 20250325 | 094600 | 11038889400 | 42050 | 42000 | 42100 | 42000 | 3588 |
| 576 | 20250325 | 094500 | 10888006500 | 42000 | 42050 | 42050 | 42000 | 1589 |
| 577 | 20250325 | 094400 | 10821218350 | 42050 | 42050 | 42100 | 42050 | 747 |
| 578 | 20250325 | 094300 | 10789803200 | 42100 | 42100 | 42100 | 42050 | 812 |
| 579 | 20250325 | 094200 | 10755655175 | 42050 | 42150 | 42200 | 42000 | 7179 |
| 580 | 20250325 | 094100 | 10453614800 | 42150 | 42200 | 42200 | 42150 | 1545 |
| 581 | 20250325 | 094000 | 10388490800 | 42200 | 42200 | 42200 | 42150 | 418 |
| 582 | 20250325 | 093900 | 10370861600 | 42200 | 42225 | 42250 | 42100 | 4240 |
| 583 | 20250325 | 093800 | 10192020125 | 42250 | 42250 | 42300 | 42200 | 1714 |
| 584 | 20250325 | 093700 | 10119627200 | 42250 | 42250 | 42300 | 42200 | 1545 |
| 585 | 20250325 | 093600 | 10054373500 | 42250 | 42300 | 42350 | 42100 | 13460 |
| 586 | 20250325 | 093500 | 9486455850 | 42300 | 42300 | 42300 | 42150 | 5412 |
| 587 | 20250325 | 093400 | 9258100900 | 42300 | 42350 | 42350 | 42200 | 5175 |
| 588 | 20250325 | 093300 | 9039367075 | 42325 | 42350 | 42350 | 42300 | 1809 |
| 589 | 20250325 | 093200 | 8962834700 | 42350 | 42400 | 42400 | 42250 | 2247 |
| 590 | 20250325 | 093100 | 8867755950 | 42350 | 42200 | 42400 | 42200 | 12916 |
| 591 | 20250325 | 093000 | 8321190300 | 42250 | 42250 | 42300 | 42200 | 3918 |
| 592 | 20250325 | 092900 | 8155639625 | 42250 | 42250 | 42300 | 42200 | 5340 |
| 593 | 20250325 | 092800 | 7930023225 | 42250 | 42300 | 42300 | 42250 | 893 |
| 594 | 20250325 | 092700 | 7892269300 | 42300 | 42250 | 42350 | 42250 | 3176 |
| 595 | 20250325 | 092600 | 7757933400 | 42250 | 42150 | 42300 | 42150 | 5129 |
| 596 | 20250325 | 092500 | 7541266300 | 42200 | 42200 | 42200 | 42150 | 451 |
| 597 | 20250325 | 092400 | 7522250525 | 42200 | 42150 | 42250 | 42150 | 3433 |
| 598 | 20250325 | 092300 | 7377396325 | 42150 | 42100 | 42200 | 42100 | 5481 |
| 599 | 20250325 | 092200 | 7146365575 | 42100 | 42150 | 42150 | 42100 | 675 |
| 600 | 20250325 | 092100 | 7117931600 | 42150 | 42100 | 42150 | 42100 | 1983 |
| 601 | 20250325 | 092000 | 7034411200 | 42100 | 42100 | 42150 | 42050 | 2551 |
| 602 | 20250325 | 091900 | 6926988550 | 42050 | 42000 | 42100 | 41950 | 8993 |
| 603 | 20250325 | 091800 | 6549277500 | 42000 | 41900 | 42000 | 41900 | 4639 |
| 604 | 20250325 | 091700 | 6354534125 | 41950 | 41800 | 42000 | 41800 | 12792 |
| 605 | 20250325 | 091600 | 5818355525 | 41800 | 41850 | 41900 | 41750 | 14952 |
| 606 | 20250325 | 091500 | 5193258675 | 41850 | 41800 | 41900 | 41750 | 8152 |
| 607 | 20250325 | 091400 | 4852197025 | 41800 | 41850 | 41900 | 41800 | 14165 |
| 608 | 20250325 | 091300 | 4259496975 | 41850 | 41950 | 41950 | 41800 | 11242 |
| 609 | 20250325 | 091200 | 3788894375 | 41900 | 42050 | 42050 | 41900 | 14906 |
| 610 | 20250325 | 091100 | 3162984925 | 42050 | 42100 | 42100 | 42050 | 10638 |
| 611 | 20250325 | 091000 | 2715639575 | 42100 | 42100 | 42150 | 42050 | 1759 |
| 612 | 20250325 | 090900 | 2641618925 | 42100 | 42150 | 42150 | 42050 | 6532 |
| 613 | 20250325 | 090800 | 2366620125 | 42150 | 42250 | 42250 | 42100 | 5392 |
| 614 | 20250325 | 090700 | 2139230425 | 42200 | 42250 | 42250 | 42200 | 796 |
| 615 | 20250325 | 090600 | 2105628850 | 42250 | 42200 | 42250 | 42200 | 2355 |
| 616 | 20250325 | 090500 | 2006200700 | 42250 | 42200 | 42300 | 42200 | 3873 |
| 617 | 20250325 | 090400 | 1842744000 | 42250 | 42250 | 42250 | 42200 | 5301 |
| 618 | 20250325 | 090300 | 1618840650 | 42250 | 42200 | 42300 | 42200 | 8367 |
| 619 | 20250325 | 090200 | 1265252300 | 42200 | 42250 | 42250 | 42150 | 4493 |
| 620 | 20250325 | 090100 | 1075566800 | 42250 | 42200 | 42250 | 42150 | 5535 |
| 621 | 20250325 | 090000 | 842037750 | 42250 | 42100 | 42300 | 42100 | 19983 |