34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 191900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 3 | 20250326 | 191800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20250326 | 191700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20250326 | 191600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20250326 | 191500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20250326 | 191400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20250326 | 191300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20250326 | 191200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20250326 | 191100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20250326 | 191000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20250326 | 190900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20250326 | 190800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20250326 | 190700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20250326 | 190600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20250326 | 190500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20250326 | 190400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20250326 | 190300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20250326 | 190200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20250326 | 190100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20250326 | 190000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20250326 | 185900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20250326 | 185800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20250326 | 185700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20250326 | 185600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20250326 | 185500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20250326 | 185400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20250326 | 185300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20250326 | 185200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20250326 | 185100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20250326 | 185000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20250326 | 184900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 33 | 20250326 | 184800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20250326 | 184700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20250326 | 184600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20250326 | 184500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20250326 | 184400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20250326 | 184300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20250326 | 184200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20250326 | 184100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20250326 | 184000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20250326 | 183900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20250326 | 183800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20250326 | 183700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20250326 | 183600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20250326 | 183500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20250326 | 183400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20250326 | 183300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20250326 | 183200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20250326 | 183100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20250326 | 183000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20250326 | 182900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20250326 | 182800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20250326 | 182700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20250326 | 182600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20250326 | 182500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20250326 | 182400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20250326 | 182300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20250326 | 182200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20250326 | 182100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20250326 | 182000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20250326 | 181900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 63 | 20250326 | 181800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20250326 | 181700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20250326 | 181600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20250326 | 181500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20250326 | 181400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20250326 | 181300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20250326 | 181200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20250326 | 181100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20250326 | 181000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20250326 | 180900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20250326 | 180800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20250326 | 180700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20250326 | 180600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20250326 | 180500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20250326 | 180400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20250326 | 180300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20250326 | 180200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20250326 | 180100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20250326 | 180000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20250326 | 175900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20250326 | 175800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20250326 | 175700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20250326 | 175600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20250326 | 175500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20250326 | 175400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20250326 | 175300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20250326 | 175200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20250326 | 175100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20250326 | 175000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20250326 | 174900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 93 | 20250326 | 174800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20250326 | 174700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20250326 | 174600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20250326 | 174500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20250326 | 174400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20250326 | 174300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20250326 | 174200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20250326 | 174100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20250326 | 174000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20250326 | 173900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20250326 | 173800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20250326 | 173700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20250326 | 173600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20250326 | 173500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20250326 | 173400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20250326 | 173300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20250326 | 173200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20250326 | 173100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20250326 | 173000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20250326 | 172900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20250326 | 172800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20250326 | 172700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20250326 | 172600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20250326 | 172500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20250326 | 172400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20250326 | 172300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20250326 | 172200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20250326 | 172100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20250326 | 172000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20250326 | 171900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 123 | 20250326 | 171800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20250326 | 171700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20250326 | 171600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20250326 | 171500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20250326 | 171400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20250326 | 171300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20250326 | 171200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20250326 | 171100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20250326 | 171000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20250326 | 170900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20250326 | 170800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20250326 | 170700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20250326 | 170600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20250326 | 170500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20250326 | 170400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20250326 | 170300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20250326 | 170200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20250326 | 170100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20250326 | 170000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20250326 | 165900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20250326 | 165800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20250326 | 165700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20250326 | 165600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20250326 | 165500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20250326 | 165400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20250326 | 165300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20250326 | 165200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20250326 | 165100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20250326 | 165000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20250326 | 164900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 153 | 20250326 | 164800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20250326 | 164700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20250326 | 164600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20250326 | 164500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20250326 | 164400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20250326 | 164300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20250326 | 164200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20250326 | 164100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20250326 | 164000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20250326 | 163900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20250326 | 163800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20250326 | 163700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20250326 | 163600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20250326 | 163500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20250326 | 163400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20250326 | 163300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20250326 | 163200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20250326 | 163100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20250326 | 163000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20250326 | 162900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20250326 | 162800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20250326 | 162700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20250326 | 162600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20250326 | 162500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20250326 | 162400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20250326 | 162300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20250326 | 162200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20250326 | 162100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20250326 | 162000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20250326 | 161900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 183 | 20250326 | 161800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20250326 | 161700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20250326 | 161600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20250326 | 161500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20250326 | 161400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20250326 | 161300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20250326 | 161200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20250326 | 161100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20250326 | 161000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20250326 | 160900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20250326 | 160800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20250326 | 160700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20250326 | 160600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20250326 | 160500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20250326 | 160400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20250326 | 160300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20250326 | 160200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20250326 | 160100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20250326 | 160000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20250326 | 155900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20250326 | 155800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20250326 | 155700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20250326 | 155600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20250326 | 155500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20250326 | 155400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20250326 | 155300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20250326 | 155200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20250326 | 155100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20250326 | 155000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20250326 | 154900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 213 | 20250326 | 154800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20250326 | 154700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20250326 | 154600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20250326 | 154500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20250326 | 154400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20250326 | 154300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20250326 | 154200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20250326 | 154100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20250326 | 154000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20250326 | 153900 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20250326 | 153800 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20250326 | 153700 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20250326 | 153600 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20250326 | 153500 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20250326 | 153400 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20250326 | 153300 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20250326 | 153200 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20250326 | 153100 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20250326 | 153000 | 49668410875 | 42900 | 42900 | 42900 | 42900 | 68209 |
| 232 | 20250326 | 152900 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20250326 | 152800 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20250326 | 152700 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20250326 | 152600 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20250326 | 152500 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20250326 | 152400 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20250326 | 152300 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20250326 | 152200 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20250326 | 152100 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20250326 | 152000 | 46742244775 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20250326 | 151900 | 46742244775 | 42900 | 42900 | 42950 | 42750 | 26014 |
| 243 | 20250326 | 151800 | 45627991900 | 42850 | 42900 | 42950 | 42850 | 15477 |
| 244 | 20250326 | 151700 | 44964022300 | 42950 | 42800 | 43050 | 42750 | 49782 |
| 245 | 20250326 | 151600 | 42827111175 | 42750 | 42500 | 42900 | 42500 | 35396 |
| 246 | 20250326 | 151500 | 41314717475 | 42550 | 42450 | 42550 | 42450 | 16732 |
| 247 | 20250326 | 151400 | 40603422775 | 42500 | 42450 | 42550 | 42450 | 6918 |
| 248 | 20250326 | 151300 | 40309517125 | 42500 | 42450 | 42550 | 42450 | 3183 |
| 249 | 20250326 | 151200 | 40174314025 | 42500 | 42500 | 42550 | 42450 | 4761 |
| 250 | 20250326 | 151100 | 39971984075 | 42500 | 42550 | 42550 | 42400 | 6266 |
| 251 | 20250326 | 151000 | 39705710350 | 42500 | 42450 | 42650 | 42400 | 29043 |
| 252 | 20250326 | 150900 | 38470558850 | 42450 | 42350 | 42450 | 42350 | 5243 |
| 253 | 20250326 | 150800 | 38248088350 | 42400 | 42350 | 42400 | 42300 | 3663 |
| 254 | 20250326 | 150700 | 38092808700 | 42400 | 42350 | 42400 | 42300 | 3182 |
| 255 | 20250326 | 150600 | 37957978450 | 42400 | 42350 | 42400 | 42300 | 3611 |
| 256 | 20250326 | 150500 | 37805000500 | 42400 | 42250 | 42400 | 42250 | 4317 |
| 257 | 20250326 | 150400 | 37622199900 | 42250 | 42250 | 42350 | 42250 | 4204 |
| 258 | 20250326 | 150300 | 37444297200 | 42200 | 42100 | 42250 | 42100 | 4633 |
| 259 | 20250326 | 150200 | 37248798425 | 42150 | 42200 | 42200 | 42100 | 4514 |
| 260 | 20250326 | 150100 | 37058537025 | 42200 | 42100 | 42200 | 42100 | 2917 |
| 261 | 20250326 | 150000 | 36935550075 | 42150 | 42150 | 42200 | 42100 | 2884 |
| 262 | 20250326 | 145900 | 36813992275 | 42150 | 42200 | 42200 | 42150 | 2020 |
| 263 | 20250326 | 145800 | 36728838875 | 42150 | 42150 | 42200 | 42150 | 465 |
| 264 | 20250326 | 145700 | 36709233700 | 42150 | 42150 | 42200 | 42150 | 748 |
| 265 | 20250326 | 145600 | 36677692100 | 42150 | 42150 | 42200 | 42150 | 608 |
| 266 | 20250326 | 145500 | 36652052300 | 42150 | 42200 | 42250 | 42150 | 1359 |
| 267 | 20250326 | 145400 | 36594729625 | 42200 | 42200 | 42250 | 42200 | 1146 |
| 268 | 20250326 | 145300 | 36546359075 | 42200 | 42250 | 42300 | 42200 | 2566 |
| 269 | 20250326 | 145200 | 36438047075 | 42275 | 42250 | 42350 | 42250 | 2777 |
| 270 | 20250326 | 145100 | 36320612925 | 42250 | 42250 | 42300 | 42200 | 4894 |
| 271 | 20250326 | 145000 | 36113878225 | 42300 | 42300 | 42350 | 42250 | 3980 |
| 272 | 20250326 | 144900 | 35945521250 | 42300 | 42350 | 42400 | 42300 | 3937 |
| 273 | 20250326 | 144800 | 35778817625 | 42400 | 42350 | 42400 | 42350 | 1078 |
| 274 | 20250326 | 144700 | 35733157725 | 42350 | 42375 | 42400 | 42350 | 1296 |
| 275 | 20250326 | 144600 | 35678246150 | 42350 | 42400 | 42400 | 42350 | 3103 |
| 276 | 20250326 | 144500 | 35546776100 | 42400 | 42400 | 42400 | 42350 | 4617 |
| 277 | 20250326 | 144400 | 35351035700 | 42400 | 42325 | 42400 | 42300 | 2384 |
| 278 | 20250326 | 144300 | 35250067100 | 42300 | 42325 | 42350 | 42300 | 1307 |
| 279 | 20250326 | 144200 | 35194741225 | 42350 | 42300 | 42350 | 42300 | 818 |
| 280 | 20250326 | 144100 | 35160118325 | 42300 | 42250 | 42350 | 42250 | 4973 |
| 281 | 20250326 | 144000 | 34949732150 | 42300 | 42250 | 42300 | 42250 | 937 |
| 282 | 20250326 | 143900 | 34910129800 | 42250 | 42250 | 42300 | 42250 | 677 |
| 283 | 20250326 | 143800 | 34881516850 | 42250 | 42250 | 42300 | 42250 | 851 |
| 284 | 20250326 | 143700 | 34845543475 | 42250 | 42250 | 42300 | 42250 | 1938 |
| 285 | 20250326 | 143600 | 34763646375 | 42275 | 42200 | 42300 | 42200 | 1361 |
| 286 | 20250326 | 143500 | 34706153600 | 42250 | 42200 | 42250 | 42200 | 1763 |
| 287 | 20250326 | 143400 | 34631686775 | 42225 | 42225 | 42250 | 42200 | 1377 |
| 288 | 20250326 | 143300 | 34573544375 | 42200 | 42250 | 42300 | 42200 | 1568 |
| 289 | 20250326 | 143200 | 34507298450 | 42250 | 42250 | 42300 | 42250 | 749 |
| 290 | 20250326 | 143100 | 34475647250 | 42250 | 42250 | 42300 | 42250 | 1678 |
| 291 | 20250326 | 143000 | 34404709125 | 42250 | 42250 | 42300 | 42200 | 2007 |
| 292 | 20250326 | 142900 | 34319918750 | 42250 | 42275 | 42350 | 42200 | 5961 |
| 293 | 20250326 | 142800 | 34067922325 | 42250 | 42250 | 42350 | 42250 | 1848 |
| 294 | 20250326 | 142700 | 33989817450 | 42300 | 42200 | 42300 | 42200 | 5223 |
| 295 | 20250326 | 142600 | 33768986350 | 42200 | 42275 | 42300 | 42200 | 1753 |
| 296 | 20250326 | 142500 | 33694935525 | 42275 | 42300 | 42350 | 42250 | 2569 |
| 297 | 20250326 | 142400 | 33586310950 | 42300 | 42250 | 42350 | 42250 | 3923 |
| 298 | 20250326 | 142300 | 33420361900 | 42250 | 42200 | 42300 | 42200 | 3411 |
| 299 | 20250326 | 142200 | 33276235925 | 42225 | 42100 | 42250 | 42100 | 13473 |
| 300 | 20250326 | 142100 | 32708104225 | 42150 | 42150 | 42150 | 42100 | 977 |
| 301 | 20250326 | 142000 | 32666942400 | 42150 | 42075 | 42150 | 42050 | 3298 |
| 302 | 20250326 | 141900 | 32528077725 | 42050 | 42050 | 42100 | 42050 | 1155 |
| 303 | 20250326 | 141800 | 32479476275 | 42100 | 42075 | 42100 | 42050 | 968 |
| 304 | 20250326 | 141700 | 32438748425 | 42075 | 42050 | 42100 | 42050 | 1752 |
| 305 | 20250326 | 141600 | 32365027275 | 42050 | 42100 | 42100 | 42050 | 915 |
| 306 | 20250326 | 141500 | 32326543225 | 42100 | 42050 | 42100 | 42050 | 1118 |
| 307 | 20250326 | 141400 | 32279516225 | 42100 | 42025 | 42100 | 42000 | 1439 |
| 308 | 20250326 | 141300 | 32219019175 | 42050 | 42025 | 42100 | 42000 | 2707 |
| 309 | 20250326 | 141200 | 32105203975 | 42000 | 42000 | 42050 | 42000 | 654 |
| 310 | 20250326 | 141100 | 32077726700 | 42000 | 42000 | 42100 | 41950 | 3757 |
| 311 | 20250326 | 141000 | 31919821700 | 42000 | 42000 | 42050 | 41950 | 2056 |
| 312 | 20250326 | 140900 | 31833473975 | 41950 | 41950 | 42000 | 41950 | 576 |
| 313 | 20250326 | 140800 | 31809306375 | 41950 | 42000 | 42050 | 41950 | 1057 |
| 314 | 20250326 | 140700 | 31764943425 | 42000 | 42025 | 42050 | 42000 | 437 |
| 315 | 20250326 | 140600 | 31746586700 | 42000 | 42000 | 42050 | 42000 | 1714 |
| 316 | 20250326 | 140500 | 31674559800 | 42000 | 42000 | 42050 | 42000 | 917 |
| 317 | 20250326 | 140400 | 31636043675 | 42000 | 42000 | 42050 | 42000 | 708 |
| 318 | 20250326 | 140300 | 31606297050 | 42000 | 41950 | 42050 | 41950 | 3489 |
| 319 | 20250326 | 140200 | 31459767925 | 41950 | 41900 | 42000 | 41850 | 5313 |
| 320 | 20250326 | 140100 | 31237098600 | 41900 | 41975 | 42000 | 41900 | 2006 |
| 321 | 20250326 | 140000 | 31152956575 | 41950 | 41975 | 41975 | 41950 | 1473 |
| 322 | 20250326 | 135900 | 31091162350 | 41950 | 41950 | 41975 | 41950 | 2391 |
| 323 | 20250326 | 135800 | 30990855250 | 41950 | 41975 | 42000 | 41950 | 631 |
| 324 | 20250326 | 135700 | 30964382600 | 41975 | 41950 | 42000 | 41950 | 1088 |
| 325 | 20250326 | 135600 | 30918734400 | 41950 | 41950 | 42000 | 41925 | 1230 |
| 326 | 20250326 | 135500 | 30867119200 | 41950 | 41975 | 42000 | 41925 | 2010 |
| 327 | 20250326 | 135400 | 30782796425 | 41950 | 41950 | 42000 | 41950 | 655 |
| 328 | 20250326 | 135300 | 30755311925 | 41950 | 41975 | 41975 | 41950 | 505 |
| 329 | 20250326 | 135200 | 30734125150 | 41950 | 41950 | 42000 | 41950 | 943 |
| 330 | 20250326 | 135100 | 30694560050 | 41975 | 41950 | 42000 | 41925 | 818 |
| 331 | 20250326 | 135000 | 30660244375 | 42000 | 41950 | 42000 | 41950 | 1630 |
| 332 | 20250326 | 134900 | 30591829775 | 41950 | 41950 | 42000 | 41925 | 1645 |
| 333 | 20250326 | 134800 | 30522810825 | 41950 | 41950 | 42000 | 41950 | 1102 |
| 334 | 20250326 | 134700 | 30476565750 | 41950 | 41950 | 41975 | 41950 | 400 |
| 335 | 20250326 | 134600 | 30459784275 | 41950 | 41950 | 42000 | 41925 | 2535 |
| 336 | 20250326 | 134500 | 30353438600 | 41950 | 41950 | 42000 | 41950 | 635 |
| 337 | 20250326 | 134400 | 30326785875 | 41950 | 41950 | 42000 | 41950 | 3247 |
| 338 | 20250326 | 134300 | 30190446775 | 41950 | 41950 | 42000 | 41950 | 2105 |
| 339 | 20250326 | 134200 | 30102135775 | 41950 | 41950 | 42000 | 41950 | 545 |
| 340 | 20250326 | 134100 | 30079269875 | 41950 | 41950 | 42000 | 41950 | 5318 |
| 341 | 20250326 | 134000 | 29856141300 | 41950 | 41950 | 42000 | 41950 | 1218 |
| 342 | 20250326 | 133900 | 29805037675 | 41950 | 41900 | 42000 | 41900 | 3641 |
| 343 | 20250326 | 133800 | 29652367425 | 41950 | 41900 | 41950 | 41900 | 524 |
| 344 | 20250326 | 133700 | 29630405000 | 41950 | 41925 | 41950 | 41900 | 528 |
| 345 | 20250326 | 133600 | 29608277250 | 41900 | 41950 | 42000 | 41900 | 1476 |
| 346 | 20250326 | 133500 | 29546366625 | 41950 | 41900 | 42000 | 41900 | 3349 |
| 347 | 20250326 | 133400 | 29405896775 | 41925 | 41900 | 41950 | 41900 | 549 |
| 348 | 20250326 | 133300 | 29382887200 | 41900 | 41900 | 41950 | 41900 | 525 |
| 349 | 20250326 | 133200 | 29360886175 | 41925 | 41875 | 42000 | 41850 | 5270 |
| 350 | 20250326 | 133100 | 29139898925 | 41900 | 41850 | 41900 | 41850 | 744 |
| 351 | 20250326 | 133000 | 29108747475 | 41850 | 41850 | 41900 | 41800 | 982 |
| 352 | 20250326 | 132900 | 29067663050 | 41800 | 41850 | 41900 | 41800 | 666 |
| 353 | 20250326 | 132800 | 29039798500 | 41850 | 41850 | 41900 | 41800 | 2453 |
| 354 | 20250326 | 132700 | 28937127075 | 41850 | 41850 | 41900 | 41825 | 988 |
| 355 | 20250326 | 132600 | 28895776075 | 41850 | 41800 | 41900 | 41800 | 1449 |
| 356 | 20250326 | 132500 | 28835170925 | 41800 | 41750 | 41850 | 41750 | 4681 |
| 357 | 20250326 | 132400 | 28639375725 | 41750 | 41800 | 41850 | 41750 | 1718 |
| 358 | 20250326 | 132300 | 28567560150 | 41750 | 41750 | 41850 | 41750 | 1410 |
| 359 | 20250326 | 132200 | 28508644075 | 41750 | 41750 | 41800 | 41700 | 1097 |
| 360 | 20250326 | 132100 | 28462840625 | 41750 | 41700 | 41850 | 41700 | 1148 |
| 361 | 20250326 | 132000 | 28414914675 | 41750 | 41725 | 41750 | 41700 | 2147 |
| 362 | 20250326 | 131900 | 28325327550 | 41700 | 41700 | 41750 | 41700 | 2172 |
| 363 | 20250326 | 131800 | 28234749700 | 41700 | 41700 | 41750 | 41700 | 776 |
| 364 | 20250326 | 131700 | 28202385025 | 41700 | 41700 | 41750 | 41650 | 2125 |
| 365 | 20250326 | 131600 | 28113777200 | 41700 | 41700 | 41800 | 41650 | 5872 |
| 366 | 20250326 | 131500 | 27868551750 | 41700 | 41700 | 41750 | 41650 | 1023 |
| 367 | 20250326 | 131400 | 27825893425 | 41700 | 41700 | 41750 | 41700 | 763 |
| 368 | 20250326 | 131300 | 27794072300 | 41700 | 41700 | 41750 | 41650 | 819 |
| 369 | 20250326 | 131200 | 27759918100 | 41700 | 41700 | 41750 | 41650 | 1735 |
| 370 | 20250326 | 131100 | 27687561125 | 41700 | 41650 | 41750 | 41650 | 1107 |
| 371 | 20250326 | 131000 | 27641408900 | 41650 | 41700 | 41750 | 41600 | 6274 |
| 372 | 20250326 | 130900 | 27379864375 | 41750 | 41850 | 41850 | 41700 | 11071 |
| 373 | 20250326 | 130800 | 26917291725 | 41850 | 41800 | 41850 | 41800 | 706 |
| 374 | 20250326 | 130700 | 26887772750 | 41825 | 41825 | 41850 | 41800 | 355 |
| 375 | 20250326 | 130600 | 26872928750 | 41825 | 41800 | 41850 | 41800 | 1213 |
| 376 | 20250326 | 130500 | 26822220550 | 41800 | 41800 | 41850 | 41800 | 1087 |
| 377 | 20250326 | 130400 | 26776781800 | 41800 | 41750 | 41825 | 41750 | 642 |
| 378 | 20250326 | 130300 | 26749953375 | 41750 | 41800 | 41825 | 41750 | 1269 |
| 379 | 20250326 | 130200 | 26696926900 | 41800 | 41800 | 41825 | 41800 | 1080 |
| 380 | 20250326 | 130100 | 26651780150 | 41825 | 41800 | 41825 | 41800 | 422 |
| 381 | 20250326 | 130000 | 26634139650 | 41825 | 41800 | 41850 | 41800 | 759 |
| 382 | 20250326 | 125900 | 26602411150 | 41800 | 41800 | 41850 | 41800 | 351 |
| 383 | 20250326 | 125800 | 26587735350 | 41825 | 41825 | 41850 | 41800 | 1350 |
| 384 | 20250326 | 125700 | 26531299400 | 41825 | 41825 | 41850 | 41800 | 1824 |
| 385 | 20250326 | 125600 | 26455052400 | 41800 | 41800 | 41825 | 41800 | 1132 |
| 386 | 20250326 | 125500 | 26407733575 | 41825 | 41825 | 41850 | 41800 | 330 |
| 387 | 20250326 | 125400 | 26393935200 | 41800 | 41800 | 41850 | 41800 | 292 |
| 388 | 20250326 | 125300 | 26381726325 | 41850 | 41800 | 41850 | 41800 | 1361 |
| 389 | 20250326 | 125200 | 26324804700 | 41850 | 41800 | 41850 | 41800 | 301 |
| 390 | 20250326 | 125100 | 26312216850 | 41800 | 41850 | 41900 | 41800 | 482 |
| 391 | 20250326 | 125000 | 26292042400 | 41900 | 41850 | 41900 | 41800 | 264 |
| 392 | 20250326 | 124900 | 26280987125 | 41800 | 41900 | 41900 | 41800 | 350 |
| 393 | 20250326 | 124800 | 26266336900 | 41850 | 41900 | 41950 | 41800 | 3004 |
| 394 | 20250326 | 124700 | 26140570850 | 41900 | 41900 | 41950 | 41900 | 976 |
| 395 | 20250326 | 124600 | 26099674925 | 41925 | 41850 | 41925 | 41800 | 1161 |
| 396 | 20250326 | 124500 | 26051072175 | 41850 | 41850 | 41900 | 41800 | 2447 |
| 397 | 20250326 | 124400 | 25948666425 | 41850 | 41850 | 41900 | 41800 | 1506 |
| 398 | 20250326 | 124300 | 25885606900 | 41800 | 41850 | 41900 | 41800 | 691 |
| 399 | 20250326 | 124200 | 25856698875 | 41850 | 41900 | 41950 | 41800 | 5439 |
| 400 | 20250326 | 124100 | 25629018400 | 41900 | 41900 | 41950 | 41900 | 3034 |
| 401 | 20250326 | 124000 | 25501886975 | 41900 | 41875 | 41950 | 41850 | 1987 |
| 402 | 20250326 | 123900 | 25418629050 | 41850 | 41800 | 42050 | 41800 | 14547 |
| 403 | 20250326 | 123800 | 24808486325 | 41800 | 41825 | 41850 | 41800 | 1810 |
| 404 | 20250326 | 123700 | 24732825775 | 41825 | 41850 | 41875 | 41800 | 3103 |
| 405 | 20250326 | 123600 | 24603071350 | 41850 | 41850 | 41900 | 41800 | 752 |
| 406 | 20250326 | 123500 | 24571608900 | 41850 | 41800 | 41900 | 41800 | 1242 |
| 407 | 20250326 | 123400 | 24519634100 | 41850 | 41850 | 41850 | 41800 | 361 |
| 408 | 20250326 | 123300 | 24504532975 | 41800 | 41850 | 41850 | 41800 | 1815 |
| 409 | 20250326 | 123200 | 24428597100 | 41800 | 41800 | 41850 | 41800 | 2232 |
| 410 | 20250326 | 123100 | 24335266000 | 41850 | 41850 | 41850 | 41800 | 3131 |
| 411 | 20250326 | 123000 | 24204244350 | 41800 | 41825 | 41850 | 41800 | 354 |
| 412 | 20250326 | 122900 | 24189442925 | 41825 | 41800 | 41850 | 41800 | 336 |
| 413 | 20250326 | 122800 | 24175391475 | 41850 | 41800 | 41850 | 41800 | 239 |
| 414 | 20250326 | 122700 | 24165399025 | 41800 | 41850 | 41850 | 41750 | 761 |
| 415 | 20250326 | 122600 | 24133586625 | 41750 | 41750 | 41800 | 41750 | 2678 |
| 416 | 20250326 | 122500 | 24021660625 | 41750 | 41800 | 41800 | 41750 | 231 |
| 417 | 20250326 | 122400 | 24012010400 | 41750 | 41775 | 41800 | 41750 | 419 |
| 418 | 20250326 | 122300 | 23994513550 | 41750 | 41750 | 41800 | 41750 | 305 |
| 419 | 20250326 | 122200 | 23981778225 | 41800 | 41775 | 41800 | 41750 | 667 |
| 420 | 20250326 | 122100 | 23953916450 | 41775 | 41750 | 41800 | 41700 | 366 |
| 421 | 20250326 | 122000 | 23938637025 | 41800 | 41750 | 41800 | 41700 | 355 |
| 422 | 20250326 | 121900 | 23923820900 | 41700 | 41700 | 41750 | 41700 | 406 |
| 423 | 20250326 | 121800 | 23906883200 | 41725 | 41700 | 41750 | 41700 | 325 |
| 424 | 20250326 | 121700 | 23893322900 | 41700 | 41750 | 41800 | 41700 | 255 |
| 425 | 20250326 | 121600 | 23882682775 | 41750 | 41725 | 41750 | 41700 | 1428 |
| 426 | 20250326 | 121500 | 23823074525 | 41700 | 41725 | 41750 | 41700 | 155 |
| 427 | 20250326 | 121400 | 23816609275 | 41700 | 41700 | 41750 | 41700 | 263 |
| 428 | 20250326 | 121300 | 23805640525 | 41700 | 41750 | 41750 | 41700 | 706 |
| 429 | 20250326 | 121200 | 23776189150 | 41700 | 41700 | 41750 | 41700 | 753 |
| 430 | 20250326 | 121100 | 23744774900 | 41750 | 41700 | 41750 | 41700 | 413 |
| 431 | 20250326 | 121000 | 23727542825 | 41700 | 41750 | 41750 | 41700 | 331 |
| 432 | 20250326 | 120900 | 23713734475 | 41750 | 41700 | 41750 | 41700 | 1108 |
| 433 | 20250326 | 120800 | 23667520300 | 41700 | 41725 | 41750 | 41700 | 783 |
| 434 | 20250326 | 120700 | 23634853000 | 41700 | 41650 | 41750 | 41650 | 1611 |
| 435 | 20250326 | 120600 | 23567676775 | 41700 | 41650 | 41700 | 41550 | 6720 |
| 436 | 20250326 | 120500 | 23288009400 | 41675 | 41700 | 41750 | 41650 | 2112 |
| 437 | 20250326 | 120400 | 23199938375 | 41700 | 41650 | 41800 | 41650 | 3868 |
| 438 | 20250326 | 120300 | 23038526300 | 41650 | 41650 | 41700 | 41600 | 995 |
| 439 | 20250326 | 120200 | 22997051800 | 41675 | 41650 | 41750 | 41600 | 462 |
| 440 | 20250326 | 120100 | 22977803425 | 41600 | 41600 | 41650 | 41600 | 336 |
| 441 | 20250326 | 120000 | 22963820200 | 41600 | 41650 | 41700 | 41550 | 649 |
| 442 | 20250326 | 115900 | 22936808375 | 41650 | 41600 | 41650 | 41550 | 2035 |
| 443 | 20250326 | 115800 | 22852140175 | 41650 | 41600 | 41650 | 41575 | 817 |
| 444 | 20250326 | 115700 | 22818147550 | 41625 | 41600 | 41650 | 41600 | 293 |
| 445 | 20250326 | 115600 | 22805950325 | 41600 | 41650 | 41700 | 41550 | 1955 |
| 446 | 20250326 | 115500 | 22724628175 | 41600 | 41600 | 41700 | 41600 | 1249 |
| 447 | 20250326 | 115400 | 22672647725 | 41600 | 41600 | 41650 | 41600 | 625 |
| 448 | 20250326 | 115300 | 22646638900 | 41650 | 41650 | 41650 | 41550 | 1875 |
| 449 | 20250326 | 115200 | 22568669350 | 41600 | 41600 | 41750 | 41575 | 3699 |
| 450 | 20250326 | 115100 | 22414621675 | 41600 | 41600 | 41650 | 41600 | 445 |
| 451 | 20250326 | 115000 | 22396102125 | 41650 | 41600 | 41650 | 41550 | 2706 |
| 452 | 20250326 | 114900 | 22283583575 | 41600 | 41600 | 41650 | 41550 | 805 |
| 453 | 20250326 | 114800 | 22250094350 | 41650 | 41600 | 41650 | 41600 | 425 |
| 454 | 20250326 | 114700 | 22232407075 | 41600 | 41600 | 41650 | 41550 | 2374 |
| 455 | 20250326 | 114600 | 22133638025 | 41600 | 41600 | 41650 | 41600 | 744 |
| 456 | 20250326 | 114500 | 22102678275 | 41600 | 41600 | 41650 | 41600 | 590 |
| 457 | 20250326 | 114400 | 22078127125 | 41600 | 41600 | 41650 | 41600 | 1891 |
| 458 | 20250326 | 114300 | 21999456400 | 41600 | 41600 | 41650 | 41600 | 955 |
| 459 | 20250326 | 114200 | 21959721800 | 41600 | 41625 | 41650 | 41600 | 625 |
| 460 | 20250326 | 114100 | 21933704900 | 41600 | 41600 | 41650 | 41550 | 2559 |
| 461 | 20250326 | 114000 | 21827243200 | 41600 | 41625 | 41650 | 41600 | 1285 |
| 462 | 20250326 | 113900 | 21773780075 | 41625 | 41600 | 41650 | 41600 | 819 |
| 463 | 20250326 | 113800 | 21739703675 | 41625 | 41600 | 41650 | 41600 | 2413 |
| 464 | 20250326 | 113700 | 21639318600 | 41625 | 41600 | 41650 | 41600 | 594 |
| 465 | 20250326 | 113600 | 21614604275 | 41650 | 41650 | 41650 | 41600 | 663 |
| 466 | 20250326 | 113500 | 21587001650 | 41600 | 41600 | 41650 | 41600 | 1743 |
| 467 | 20250326 | 113400 | 21514485200 | 41650 | 41650 | 41700 | 41600 | 2525 |
| 468 | 20250326 | 113300 | 21409326325 | 41650 | 41750 | 41750 | 41650 | 1307 |
| 469 | 20250326 | 113200 | 21354872450 | 41750 | 41700 | 41750 | 41650 | 1898 |
| 470 | 20250326 | 113100 | 21275722975 | 41700 | 41725 | 41750 | 41700 | 568 |
| 471 | 20250326 | 113000 | 21252035925 | 41700 | 41700 | 41750 | 41700 | 719 |
| 472 | 20250326 | 112900 | 21222047650 | 41650 | 41650 | 41700 | 41650 | 4196 |
| 473 | 20250326 | 112800 | 21047222300 | 41650 | 41650 | 41700 | 41600 | 1095 |
| 474 | 20250326 | 112700 | 21001619275 | 41650 | 41650 | 41700 | 41600 | 1280 |
| 475 | 20250326 | 112600 | 20948327950 | 41650 | 41625 | 41650 | 41550 | 3349 |
| 476 | 20250326 | 112500 | 20808964925 | 41625 | 41600 | 41650 | 41600 | 300 |
| 477 | 20250326 | 112400 | 20796478700 | 41600 | 41650 | 41700 | 41600 | 15909 |
| 478 | 20250326 | 112300 | 20133226625 | 41650 | 41675 | 41700 | 41650 | 1990 |
| 479 | 20250326 | 112200 | 20050331725 | 41675 | 41650 | 41700 | 41650 | 459 |
| 480 | 20250326 | 112100 | 20031212350 | 41650 | 41675 | 41700 | 41600 | 1041 |
| 481 | 20250326 | 112000 | 19987853075 | 41650 | 41650 | 41700 | 41600 | 2204 |
| 482 | 20250326 | 111900 | 19896093275 | 41650 | 41650 | 41700 | 41600 | 1193 |
| 483 | 20250326 | 111800 | 19846410700 | 41650 | 41650 | 41700 | 41600 | 1169 |
| 484 | 20250326 | 111700 | 19797732375 | 41675 | 41650 | 41700 | 41600 | 2299 |
| 485 | 20250326 | 111600 | 19701971550 | 41700 | 41650 | 41700 | 41650 | 742 |
| 486 | 20250326 | 111500 | 19671057100 | 41700 | 41650 | 41750 | 41650 | 1013 |
| 487 | 20250326 | 111400 | 19628824500 | 41700 | 41600 | 41700 | 41550 | 2421 |
| 488 | 20250326 | 111300 | 19528056375 | 41650 | 41600 | 41650 | 41600 | 481 |
| 489 | 20250326 | 111200 | 19508035350 | 41650 | 41650 | 41650 | 41600 | 828 |
| 490 | 20250326 | 111100 | 19473573425 | 41600 | 41650 | 41700 | 41550 | 2230 |
| 491 | 20250326 | 111000 | 19380800100 | 41600 | 41600 | 41700 | 41550 | 4296 |
| 492 | 20250326 | 110900 | 19201852400 | 41600 | 41600 | 41600 | 41550 | 851 |
| 493 | 20250326 | 110800 | 19166482650 | 41550 | 41575 | 41600 | 41500 | 1491 |
| 494 | 20250326 | 110700 | 19104569225 | 41550 | 41550 | 41600 | 41550 | 959 |
| 495 | 20250326 | 110600 | 19064712875 | 41600 | 41600 | 41600 | 41550 | 980 |
| 496 | 20250326 | 110500 | 19023972525 | 41550 | 41600 | 41600 | 41500 | 1664 |
| 497 | 20250326 | 110400 | 18954834975 | 41550 | 41525 | 41600 | 41500 | 1867 |
| 498 | 20250326 | 110300 | 18877256075 | 41525 | 41600 | 41650 | 41500 | 2507 |
| 499 | 20250326 | 110200 | 18773041700 | 41600 | 41500 | 41600 | 41500 | 1886 |
| 500 | 20250326 | 110100 | 18694720975 | 41550 | 41500 | 41550 | 41500 | 1355 |
| 501 | 20250326 | 110000 | 18638470025 | 41550 | 41550 | 41550 | 41500 | 972 |
| 502 | 20250326 | 105900 | 18598108125 | 41500 | 41500 | 41550 | 41500 | 1676 |
| 503 | 20250326 | 105800 | 18528541200 | 41550 | 41500 | 41550 | 41500 | 1303 |
| 504 | 20250326 | 105700 | 18474437750 | 41500 | 41500 | 41550 | 41500 | 962 |
| 505 | 20250326 | 105600 | 18434504200 | 41550 | 41550 | 41550 | 41500 | 1656 |
| 506 | 20250326 | 105500 | 18365771275 | 41500 | 41550 | 41550 | 41500 | 733 |
| 507 | 20250326 | 105400 | 18335344500 | 41500 | 41500 | 41550 | 41450 | 5404 |
| 508 | 20250326 | 105300 | 18111078300 | 41550 | 41550 | 41600 | 41500 | 3448 |
| 509 | 20250326 | 105200 | 17967861900 | 41500 | 41650 | 41650 | 41500 | 5197 |
| 510 | 20250326 | 105100 | 17751865150 | 41650 | 41600 | 41650 | 41550 | 887 |
| 511 | 20250326 | 105000 | 17714966050 | 41600 | 41550 | 41650 | 41550 | 1054 |
| 512 | 20250326 | 104900 | 17671119800 | 41600 | 41575 | 41625 | 41500 | 3848 |
| 513 | 20250326 | 104800 | 17511183625 | 41575 | 41550 | 41600 | 41550 | 1831 |
| 514 | 20250326 | 104700 | 17435044700 | 41600 | 41500 | 41600 | 41500 | 3461 |
| 515 | 20250326 | 104600 | 17291231875 | 41550 | 41550 | 41550 | 41500 | 1173 |
| 516 | 20250326 | 104500 | 17242523625 | 41550 | 41550 | 41550 | 41500 | 899 |
| 517 | 20250326 | 104400 | 17205194100 | 41550 | 41450 | 41650 | 41450 | 8376 |
| 518 | 20250326 | 104300 | 16857328975 | 41500 | 41500 | 41500 | 41450 | 3031 |
| 519 | 20250326 | 104200 | 16731654750 | 41500 | 41450 | 41500 | 41450 | 5391 |
| 520 | 20250326 | 104100 | 16508151450 | 41500 | 41500 | 41500 | 41450 | 792 |
| 521 | 20250326 | 104000 | 16475302050 | 41500 | 41500 | 41500 | 41450 | 916 |
| 522 | 20250326 | 103900 | 16437296275 | 41500 | 41450 | 41500 | 41450 | 400 |
| 523 | 20250326 | 103800 | 16420707325 | 41450 | 41400 | 41500 | 41400 | 1894 |
| 524 | 20250326 | 103700 | 16342216775 | 41450 | 41500 | 41500 | 41400 | 7056 |
| 525 | 20250326 | 103600 | 16049713925 | 41500 | 41500 | 41500 | 41450 | 1312 |
| 526 | 20250326 | 103500 | 15995325825 | 41500 | 41500 | 41500 | 41450 | 1054 |
| 527 | 20250326 | 103400 | 15951624275 | 41500 | 41500 | 41500 | 41450 | 422 |
| 528 | 20250326 | 103300 | 15934124475 | 41500 | 41500 | 41500 | 41450 | 4275 |
| 529 | 20250326 | 103200 | 15756921025 | 41500 | 41450 | 41500 | 41450 | 3395 |
| 530 | 20250326 | 103100 | 15616177125 | 41500 | 41500 | 41500 | 41450 | 949 |
| 531 | 20250326 | 103000 | 15576822725 | 41500 | 41500 | 41500 | 41450 | 2498 |
| 532 | 20250326 | 102900 | 15473167550 | 41500 | 41550 | 41550 | 41450 | 3422 |
| 533 | 20250326 | 102800 | 15331171000 | 41500 | 41550 | 41600 | 41500 | 1194 |
| 534 | 20250326 | 102700 | 15281558750 | 41550 | 41550 | 41600 | 41400 | 25427 |
| 535 | 20250326 | 102600 | 14226127775 | 41550 | 41650 | 41650 | 41550 | 2068 |
| 536 | 20250326 | 102500 | 14140153625 | 41550 | 41650 | 41650 | 41550 | 3255 |
| 537 | 20250326 | 102400 | 14004751350 | 41550 | 41700 | 41700 | 41550 | 4381 |
| 538 | 20250326 | 102300 | 13822423450 | 41650 | 41750 | 41750 | 41600 | 3793 |
| 539 | 20250326 | 102200 | 13664394025 | 41750 | 41800 | 41800 | 41650 | 9693 |
| 540 | 20250326 | 102100 | 13259991100 | 41800 | 41850 | 41850 | 41700 | 8283 |
| 541 | 20250326 | 102000 | 12914006750 | 41850 | 41800 | 41850 | 41800 | 816 |
| 542 | 20250326 | 101900 | 12879887100 | 41850 | 41825 | 41850 | 41800 | 697 |
| 543 | 20250326 | 101800 | 12850744250 | 41800 | 41800 | 41850 | 41800 | 816 |
| 544 | 20250326 | 101700 | 12816628850 | 41850 | 41800 | 41850 | 41800 | 1217 |
| 545 | 20250326 | 101600 | 12765757150 | 41850 | 41800 | 41850 | 41750 | 2341 |
| 546 | 20250326 | 101500 | 12667903475 | 41800 | 41800 | 41850 | 41800 | 10684 |
| 547 | 20250326 | 101400 | 12221263475 | 41800 | 41800 | 41850 | 41800 | 712 |
| 548 | 20250326 | 101300 | 12191494325 | 41850 | 41850 | 41900 | 41800 | 5106 |
| 549 | 20250326 | 101200 | 11977754525 | 41850 | 41900 | 41950 | 41850 | 1482 |
| 550 | 20250326 | 101100 | 11915654325 | 41900 | 41900 | 41950 | 41900 | 564 |
| 551 | 20250326 | 101000 | 11892020925 | 41950 | 41950 | 41950 | 41900 | 1328 |
| 552 | 20250326 | 100900 | 11836334625 | 41900 | 41950 | 42000 | 41850 | 4120 |
| 553 | 20250326 | 100800 | 11663750550 | 41950 | 41950 | 42000 | 41850 | 1930 |
| 554 | 20250326 | 100700 | 11582875325 | 42000 | 41900 | 42000 | 41900 | 2826 |
| 555 | 20250326 | 100600 | 11464414950 | 41900 | 41950 | 41950 | 41850 | 10247 |
| 556 | 20250326 | 100500 | 11035231650 | 41900 | 42050 | 42050 | 41850 | 21357 |
| 557 | 20250326 | 100400 | 10139960550 | 42050 | 42000 | 42050 | 42000 | 584 |
| 558 | 20250326 | 100300 | 10115431550 | 42050 | 42025 | 42050 | 42000 | 406 |
| 559 | 20250326 | 100200 | 10098377125 | 42050 | 42050 | 42050 | 42000 | 160 |
| 560 | 20250326 | 100100 | 10091653200 | 42050 | 42000 | 42050 | 41950 | 2058 |
| 561 | 20250326 | 100000 | 10005204350 | 42000 | 42100 | 42100 | 41900 | 10885 |
| 562 | 20250326 | 095900 | 9548038400 | 42050 | 42050 | 42100 | 42050 | 560 |
| 563 | 20250326 | 095800 | 9524487675 | 42100 | 42100 | 42150 | 42050 | 2375 |
| 564 | 20250326 | 095700 | 9424585975 | 42100 | 42100 | 42100 | 42050 | 2096 |
| 565 | 20250326 | 095600 | 9336353925 | 42050 | 42075 | 42100 | 42050 | 3739 |
| 566 | 20250326 | 095500 | 9179111225 | 42100 | 42075 | 42100 | 42050 | 274 |
| 567 | 20250326 | 095400 | 9167585125 | 42050 | 42150 | 42175 | 42050 | 4593 |
| 568 | 20250326 | 095300 | 8974103575 | 42150 | 42150 | 42200 | 42150 | 444 |
| 569 | 20250326 | 095200 | 8955383450 | 42200 | 42150 | 42200 | 42150 | 436 |
| 570 | 20250326 | 095100 | 8936988000 | 42200 | 42200 | 42250 | 42150 | 4404 |
| 571 | 20250326 | 095000 | 8751212600 | 42200 | 42200 | 42250 | 42200 | 854 |
| 572 | 20250326 | 094900 | 8715153850 | 42200 | 42250 | 42250 | 42200 | 1577 |
| 573 | 20250326 | 094800 | 8648569750 | 42200 | 42250 | 42250 | 42200 | 183 |
| 574 | 20250326 | 094700 | 8640843150 | 42250 | 42250 | 42300 | 42200 | 1781 |
| 575 | 20250326 | 094600 | 8565591600 | 42300 | 42300 | 42300 | 42250 | 487 |
| 576 | 20250326 | 094500 | 8545000850 | 42250 | 42250 | 42300 | 42250 | 1445 |
| 577 | 20250326 | 094400 | 8483942125 | 42250 | 42300 | 42400 | 42250 | 3611 |
| 578 | 20250326 | 094300 | 8331186725 | 42300 | 42300 | 42300 | 42250 | 414 |
| 579 | 20250326 | 094200 | 8313686550 | 42300 | 42250 | 42300 | 42250 | 951 |
| 580 | 20250326 | 094100 | 8273462550 | 42300 | 42300 | 42400 | 42250 | 9860 |
| 581 | 20250326 | 094000 | 7856526450 | 42300 | 42400 | 42400 | 42250 | 7034 |
| 582 | 20250326 | 093900 | 7558754450 | 42350 | 42400 | 42450 | 42350 | 3542 |
| 583 | 20250326 | 093800 | 7408519675 | 42400 | 42450 | 42500 | 42400 | 3263 |
| 584 | 20250326 | 093700 | 7270007925 | 42450 | 42450 | 42450 | 42400 | 669 |
| 585 | 20250326 | 093600 | 7241617200 | 42450 | 42450 | 42500 | 42350 | 4662 |
| 586 | 20250326 | 093500 | 7043923850 | 42450 | 42400 | 42500 | 42350 | 2615 |
| 587 | 20250326 | 093400 | 6932987550 | 42400 | 42350 | 42400 | 42300 | 2044 |
| 588 | 20250326 | 093300 | 6846425950 | 42350 | 42350 | 42400 | 42300 | 3720 |
| 589 | 20250326 | 093200 | 6688872550 | 42350 | 42300 | 42400 | 42300 | 1112 |
| 590 | 20250326 | 093100 | 6641779425 | 42300 | 42350 | 42350 | 42300 | 190 |
| 591 | 20250326 | 093000 | 6633736775 | 42350 | 42300 | 42350 | 42250 | 2513 |
| 592 | 20250326 | 092900 | 6527414800 | 42350 | 42325 | 42350 | 42300 | 639 |
| 593 | 20250326 | 092800 | 6500383225 | 42300 | 42300 | 42350 | 42300 | 388 |
| 594 | 20250326 | 092700 | 6483962350 | 42350 | 42350 | 42350 | 42250 | 5494 |
| 595 | 20250326 | 092600 | 6251708900 | 42350 | 42350 | 42400 | 42350 | 2002 |
| 596 | 20250326 | 092500 | 6166915600 | 42400 | 42350 | 42400 | 42350 | 1159 |
| 597 | 20250326 | 092400 | 6117778725 | 42350 | 42400 | 42400 | 42350 | 307 |
| 598 | 20250326 | 092300 | 6104774250 | 42400 | 42400 | 42450 | 42300 | 8471 |
| 599 | 20250326 | 092200 | 5746059950 | 42500 | 42400 | 42500 | 42400 | 1331 |
| 600 | 20250326 | 092100 | 5689569300 | 42450 | 42450 | 42500 | 42350 | 2485 |
| 601 | 20250326 | 092000 | 5584207300 | 42400 | 42450 | 42500 | 42400 | 2059 |
| 602 | 20250326 | 091900 | 5496815200 | 42450 | 42450 | 42500 | 42450 | 1938 |
| 603 | 20250326 | 091800 | 5414534600 | 42450 | 42450 | 42500 | 42400 | 1726 |
| 604 | 20250326 | 091700 | 5341262900 | 42450 | 42450 | 42450 | 42350 | 6697 |
| 605 | 20250326 | 091600 | 5057159800 | 42450 | 42450 | 42550 | 42450 | 5920 |
| 606 | 20250326 | 091500 | 4805579900 | 42500 | 42550 | 42550 | 42450 | 3707 |
| 607 | 20250326 | 091400 | 4648011250 | 42500 | 42550 | 42600 | 42500 | 3931 |
| 608 | 20250326 | 091300 | 4480756250 | 42600 | 42550 | 42600 | 42550 | 876 |
| 609 | 20250326 | 091200 | 4443479050 | 42550 | 42600 | 42600 | 42525 | 4215 |
| 610 | 20250326 | 091100 | 4264085200 | 42550 | 42650 | 42700 | 42550 | 5498 |
| 611 | 20250326 | 091000 | 4029753875 | 42650 | 42700 | 42700 | 42600 | 7905 |
| 612 | 20250326 | 090900 | 3692697850 | 42650 | 42700 | 42700 | 42650 | 4624 |
| 613 | 20250326 | 090800 | 3495394225 | 42650 | 42600 | 42750 | 42600 | 14581 |
| 614 | 20250326 | 090700 | 2872732900 | 42600 | 42550 | 42700 | 42550 | 8665 |
| 615 | 20250326 | 090600 | 2503356350 | 42600 | 42500 | 42600 | 42450 | 11982 |
| 616 | 20250326 | 090500 | 1993665175 | 42500 | 42400 | 42600 | 42400 | 14240 |
| 617 | 20250326 | 090400 | 1388493525 | 42400 | 42400 | 42450 | 42400 | 698 |
| 618 | 20250326 | 090300 | 1358884200 | 42400 | 42400 | 42500 | 42400 | 8999 |
| 619 | 20250326 | 090200 | 976918925 | 42425 | 42400 | 42450 | 42350 | 4084 |
| 620 | 20250326 | 090100 | 803768350 | 42400 | 42350 | 42450 | 42300 | 3859 |
| 621 | 20250326 | 090000 | 640219450 | 42350 | 42350 | 42500 | 42300 | 15106 |