32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 3 | 20250324 | 184900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20250324 | 184800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20250324 | 184700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20250324 | 184600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20250324 | 184500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20250324 | 184400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20250324 | 184300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20250324 | 184200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20250324 | 184100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20250324 | 184000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20250324 | 183900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20250324 | 183800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20250324 | 183700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20250324 | 183600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20250324 | 183500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20250324 | 183400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20250324 | 183300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20250324 | 183200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20250324 | 183100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20250324 | 183000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20250324 | 182900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20250324 | 182800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20250324 | 182700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20250324 | 182600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20250324 | 182500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20250324 | 182400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20250324 | 182300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20250324 | 182200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20250324 | 182100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20250324 | 182000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 33 | 20250324 | 181900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20250324 | 181800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20250324 | 181700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20250324 | 181600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20250324 | 181500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20250324 | 181400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20250324 | 181300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20250324 | 181200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20250324 | 181100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20250324 | 181000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20250324 | 180900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20250324 | 180800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20250324 | 180700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20250324 | 180600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20250324 | 180500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20250324 | 180400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20250324 | 180300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20250324 | 180200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20250324 | 180100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20250324 | 180000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20250324 | 175900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20250324 | 175800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20250324 | 175700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20250324 | 175600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20250324 | 175500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20250324 | 175400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20250324 | 175300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20250324 | 175200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20250324 | 175100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20250324 | 175000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 63 | 20250324 | 174900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20250324 | 174800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20250324 | 174700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20250324 | 174600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20250324 | 174500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20250324 | 174400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20250324 | 174300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20250324 | 174200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20250324 | 174100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20250324 | 174000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20250324 | 173900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20250324 | 173800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20250324 | 173700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20250324 | 173600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20250324 | 173500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20250324 | 173400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20250324 | 173300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20250324 | 173200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20250324 | 173100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20250324 | 173000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20250324 | 172900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20250324 | 172800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20250324 | 172700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20250324 | 172600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20250324 | 172500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20250324 | 172400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20250324 | 172300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20250324 | 172200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20250324 | 172100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20250324 | 172000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 93 | 20250324 | 171900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20250324 | 171800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20250324 | 171700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20250324 | 171600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20250324 | 171500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20250324 | 171400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20250324 | 171300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20250324 | 171200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20250324 | 171100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20250324 | 171000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20250324 | 170900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20250324 | 170800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20250324 | 170700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20250324 | 170600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20250324 | 170500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20250324 | 170400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20250324 | 170300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20250324 | 170200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20250324 | 170100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20250324 | 170000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20250324 | 165900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20250324 | 165800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20250324 | 165700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20250324 | 165600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20250324 | 165500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20250324 | 165400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20250324 | 165300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20250324 | 165200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20250324 | 165100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20250324 | 165000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 123 | 20250324 | 164900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20250324 | 164800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20250324 | 164700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20250324 | 164600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20250324 | 164500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20250324 | 164400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20250324 | 164300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20250324 | 164200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20250324 | 164100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20250324 | 164000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20250324 | 163900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20250324 | 163800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20250324 | 163700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20250324 | 163600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20250324 | 163500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20250324 | 163400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20250324 | 163300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20250324 | 163200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20250324 | 163100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20250324 | 163000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20250324 | 162900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20250324 | 162800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20250324 | 162700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20250324 | 162600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20250324 | 162500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20250324 | 162400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20250324 | 162300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20250324 | 162200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20250324 | 162100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20250324 | 162000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 153 | 20250324 | 161900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20250324 | 161800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20250324 | 161700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20250324 | 161600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20250324 | 161500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20250324 | 161400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20250324 | 161300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20250324 | 161200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20250324 | 161100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20250324 | 161000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20250324 | 160900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20250324 | 160800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20250324 | 160700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20250324 | 160600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20250324 | 160500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20250324 | 160400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20250324 | 160300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20250324 | 160200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20250324 | 160100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20250324 | 160000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20250324 | 155900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20250324 | 155800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20250324 | 155700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20250324 | 155600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20250324 | 155500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20250324 | 155400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20250324 | 155300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20250324 | 155200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20250324 | 155100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20250324 | 155000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 183 | 20250324 | 154900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20250324 | 154800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20250324 | 154700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20250324 | 154600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20250324 | 154500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20250324 | 154400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20250324 | 154300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20250324 | 154200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20250324 | 154100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20250324 | 154000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20250324 | 153900 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20250324 | 153800 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20250324 | 153700 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20250324 | 153600 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20250324 | 153500 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20250324 | 153400 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20250324 | 153300 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20250324 | 153200 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20250324 | 153100 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20250324 | 153000 | 41702897150 | 37950 | 37950 | 37950 | 37950 | 20118 |
| 203 | 20250324 | 152900 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20250324 | 152800 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20250324 | 152700 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20250324 | 152600 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20250324 | 152500 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20250324 | 152400 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20250324 | 152300 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20250324 | 152200 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20250324 | 152100 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20250324 | 152000 | 40939419050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20250324 | 151900 | 40939419050 | 38050 | 38150 | 38200 | 38050 | 6067 |
| 214 | 20250324 | 151800 | 40708460650 | 38100 | 38050 | 38200 | 38050 | 8474 |
| 215 | 20250324 | 151700 | 40385534250 | 38050 | 38150 | 38150 | 38050 | 4070 |
| 216 | 20250324 | 151600 | 40230465000 | 38100 | 38200 | 38250 | 38100 | 3023 |
| 217 | 20250324 | 151500 | 40115099100 | 38200 | 38150 | 38250 | 38150 | 2803 |
| 218 | 20250324 | 151400 | 40008053375 | 38200 | 38200 | 38200 | 38150 | 2528 |
| 219 | 20250324 | 151300 | 39911488075 | 38150 | 38200 | 38250 | 38150 | 2859 |
| 220 | 20250324 | 151200 | 39802239950 | 38200 | 38150 | 38200 | 38150 | 2867 |
| 221 | 20250324 | 151100 | 39692743700 | 38150 | 38200 | 38200 | 38150 | 3431 |
| 222 | 20250324 | 151000 | 39561726000 | 38200 | 38200 | 38200 | 38150 | 2657 |
| 223 | 20250324 | 150900 | 39460259825 | 38200 | 38200 | 38200 | 38150 | 10085 |
| 224 | 20250324 | 150800 | 39075367175 | 38200 | 38150 | 38200 | 38150 | 2853 |
| 225 | 20250324 | 150700 | 38966415175 | 38200 | 38200 | 38200 | 38150 | 2760 |
| 226 | 20250324 | 150600 | 38861006450 | 38150 | 38150 | 38200 | 38100 | 5140 |
| 227 | 20250324 | 150500 | 38664881775 | 38150 | 38100 | 38150 | 38050 | 2411 |
| 228 | 20250324 | 150400 | 38572929600 | 38100 | 38100 | 38150 | 38050 | 2447 |
| 229 | 20250324 | 150300 | 38479687000 | 38050 | 38150 | 38150 | 38050 | 5157 |
| 230 | 20250324 | 150200 | 38283161650 | 38100 | 38100 | 38150 | 38050 | 11228 |
| 231 | 20250324 | 150100 | 37855299275 | 38100 | 38000 | 38150 | 38000 | 12610 |
| 232 | 20250324 | 150000 | 37374991500 | 38050 | 38050 | 38050 | 37950 | 9253 |
| 233 | 20250324 | 145900 | 37023350200 | 38050 | 37850 | 38050 | 37850 | 12753 |
| 234 | 20250324 | 145800 | 36539016150 | 37900 | 37875 | 37900 | 37800 | 3230 |
| 235 | 20250324 | 145700 | 36416708600 | 37850 | 37900 | 37950 | 37850 | 2941 |
| 236 | 20250324 | 145600 | 36305238375 | 38000 | 37800 | 38000 | 37750 | 14283 |
| 237 | 20250324 | 145500 | 35764506675 | 37750 | 37725 | 37850 | 37700 | 10003 |
| 238 | 20250324 | 145400 | 35386577275 | 37700 | 37750 | 37750 | 37700 | 3882 |
| 239 | 20250324 | 145300 | 35240216350 | 37700 | 37725 | 37750 | 37700 | 2805 |
| 240 | 20250324 | 145200 | 35134421650 | 37750 | 37725 | 37750 | 37700 | 5041 |
| 241 | 20250324 | 145100 | 34944254925 | 37750 | 37750 | 37800 | 37700 | 1168 |
| 242 | 20250324 | 145000 | 34900163525 | 37750 | 37750 | 37800 | 37750 | 1434 |
| 243 | 20250324 | 144900 | 34846027575 | 37800 | 37800 | 37800 | 37700 | 2770 |
| 244 | 20250324 | 144800 | 34741492375 | 37750 | 37775 | 37800 | 37700 | 4854 |
| 245 | 20250324 | 144700 | 34558289325 | 37775 | 37750 | 37800 | 37750 | 2337 |
| 246 | 20250324 | 144600 | 34470058375 | 37800 | 37850 | 37850 | 37750 | 3107 |
| 247 | 20250324 | 144500 | 34352611675 | 37800 | 37800 | 37850 | 37750 | 1482 |
| 248 | 20250324 | 144400 | 34296612975 | 37800 | 37850 | 37850 | 37750 | 2842 |
| 249 | 20250324 | 144300 | 34189192125 | 37800 | 37800 | 37850 | 37800 | 1523 |
| 250 | 20250324 | 144200 | 34131608325 | 37850 | 37900 | 37900 | 37700 | 3386 |
| 251 | 20250324 | 144100 | 34003658875 | 37850 | 37900 | 37900 | 37750 | 6111 |
| 252 | 20250324 | 144000 | 33772652875 | 37850 | 37900 | 37950 | 37850 | 4108 |
| 253 | 20250324 | 143900 | 33616974225 | 37900 | 37800 | 37900 | 37800 | 5205 |
| 254 | 20250324 | 143800 | 33420072425 | 37850 | 37850 | 37900 | 37800 | 1768 |
| 255 | 20250324 | 143700 | 33353207575 | 37800 | 37750 | 37850 | 37750 | 1591 |
| 256 | 20250324 | 143600 | 33293064275 | 37800 | 37800 | 37900 | 37750 | 6184 |
| 257 | 20250324 | 143500 | 33059303150 | 37750 | 37750 | 37850 | 37700 | 4694 |
| 258 | 20250324 | 143400 | 32882123425 | 37725 | 37750 | 37800 | 37700 | 4692 |
| 259 | 20250324 | 143300 | 32705072100 | 37750 | 37700 | 37800 | 37700 | 2201 |
| 260 | 20250324 | 143200 | 32622000000 | 37750 | 37900 | 37900 | 37650 | 27289 |
| 261 | 20250324 | 143100 | 31591004475 | 37850 | 37850 | 37900 | 37850 | 6365 |
| 262 | 20250324 | 143000 | 31350056375 | 37900 | 37850 | 37900 | 37850 | 1854 |
| 263 | 20250324 | 142900 | 31279867275 | 37850 | 37850 | 37900 | 37850 | 966 |
| 264 | 20250324 | 142800 | 31243300400 | 37850 | 37900 | 37900 | 37850 | 773 |
| 265 | 20250324 | 142700 | 31214041050 | 37850 | 37850 | 37900 | 37850 | 791 |
| 266 | 20250324 | 142600 | 31184097350 | 37850 | 37850 | 37900 | 37850 | 1637 |
| 267 | 20250324 | 142500 | 31122101600 | 37850 | 37850 | 37900 | 37850 | 1227 |
| 268 | 20250324 | 142400 | 31075643550 | 37850 | 37850 | 37900 | 37850 | 3326 |
| 269 | 20250324 | 142300 | 30949746100 | 37850 | 37900 | 37950 | 37850 | 864 |
| 270 | 20250324 | 142200 | 30917021350 | 37900 | 37950 | 37950 | 37900 | 1346 |
| 271 | 20250324 | 142100 | 30866005350 | 37900 | 37950 | 37950 | 37900 | 1727 |
| 272 | 20250324 | 142000 | 30800550950 | 37950 | 37900 | 37950 | 37900 | 1905 |
| 273 | 20250324 | 141900 | 30728349050 | 37900 | 37900 | 37950 | 37900 | 1008 |
| 274 | 20250324 | 141800 | 30690141650 | 37900 | 37900 | 37950 | 37900 | 752 |
| 275 | 20250324 | 141700 | 30661640100 | 37950 | 37900 | 37950 | 37900 | 763 |
| 276 | 20250324 | 141600 | 30632715600 | 37900 | 37950 | 37950 | 37900 | 915 |
| 277 | 20250324 | 141500 | 30598024800 | 37950 | 37950 | 38000 | 37900 | 1427 |
| 278 | 20250324 | 141400 | 30543904000 | 37950 | 37950 | 38000 | 37900 | 8195 |
| 279 | 20250324 | 141300 | 30233257200 | 37950 | 37900 | 37950 | 37900 | 1369 |
| 280 | 20250324 | 141200 | 30181365350 | 37900 | 37950 | 37950 | 37900 | 994 |
| 281 | 20250324 | 141100 | 30143672450 | 37950 | 38000 | 38000 | 37900 | 5345 |
| 282 | 20250324 | 141000 | 29940843250 | 37950 | 37950 | 38000 | 37950 | 786 |
| 283 | 20250324 | 140900 | 29911011300 | 37950 | 37950 | 38000 | 37950 | 853 |
| 284 | 20250324 | 140800 | 29878637150 | 37950 | 38000 | 38000 | 37950 | 741 |
| 285 | 20250324 | 140700 | 29850515500 | 37950 | 38000 | 38000 | 37950 | 977 |
| 286 | 20250324 | 140600 | 29813436050 | 37950 | 37950 | 38000 | 37950 | 773 |
| 287 | 20250324 | 140500 | 29784098600 | 37950 | 37950 | 38000 | 37950 | 599 |
| 288 | 20250324 | 140400 | 29761349250 | 37950 | 37950 | 38000 | 37950 | 755 |
| 289 | 20250324 | 140300 | 29732692650 | 38000 | 38000 | 38000 | 37950 | 806 |
| 290 | 20250324 | 140200 | 29702103200 | 37950 | 37950 | 38000 | 37950 | 430 |
| 291 | 20250324 | 140100 | 29685784550 | 38000 | 38000 | 38000 | 37950 | 973 |
| 292 | 20250324 | 140000 | 29648855300 | 38000 | 38000 | 38000 | 37900 | 3494 |
| 293 | 20250324 | 135900 | 29516225750 | 38000 | 37950 | 38000 | 37950 | 577 |
| 294 | 20250324 | 135800 | 29494319750 | 38000 | 37900 | 38000 | 37900 | 1035 |
| 295 | 20250324 | 135700 | 29455045450 | 37900 | 37900 | 37950 | 37900 | 689 |
| 296 | 20250324 | 135600 | 29428918800 | 37900 | 37900 | 37950 | 37900 | 524 |
| 297 | 20250324 | 135500 | 29409048450 | 37950 | 37950 | 37950 | 37900 | 611 |
| 298 | 20250324 | 135400 | 29385888050 | 37900 | 37900 | 37950 | 37900 | 661 |
| 299 | 20250324 | 135300 | 29360820800 | 37950 | 37950 | 37950 | 37900 | 605 |
| 300 | 20250324 | 135200 | 29337884575 | 37900 | 37900 | 37950 | 37900 | 354 |
| 301 | 20250324 | 135100 | 29324462825 | 37900 | 37900 | 37950 | 37900 | 671 |
| 302 | 20250324 | 135000 | 29299026625 | 37900 | 37950 | 37950 | 37900 | 741 |
| 303 | 20250324 | 134900 | 29270935425 | 37950 | 37900 | 37950 | 37900 | 502 |
| 304 | 20250324 | 134800 | 29251904625 | 37950 | 37950 | 38000 | 37900 | 4522 |
| 305 | 20250324 | 134700 | 29080385675 | 37950 | 37950 | 38000 | 37950 | 536 |
| 306 | 20250324 | 134600 | 29060043600 | 37950 | 38000 | 38000 | 37950 | 537 |
| 307 | 20250324 | 134500 | 29039664000 | 38000 | 38000 | 38000 | 37950 | 646 |
| 308 | 20250324 | 134400 | 29015144400 | 37950 | 37950 | 38000 | 37950 | 1478 |
| 309 | 20250324 | 134300 | 28959010300 | 37950 | 37950 | 38000 | 37950 | 1553 |
| 310 | 20250324 | 134200 | 28900039000 | 37950 | 37950 | 38000 | 37950 | 1205 |
| 311 | 20250324 | 134100 | 28854307250 | 37950 | 37950 | 38000 | 37950 | 656 |
| 312 | 20250324 | 134000 | 28829401300 | 37950 | 37950 | 38000 | 37900 | 825 |
| 313 | 20250324 | 133900 | 28798094800 | 37950 | 38000 | 38000 | 37950 | 2160 |
| 314 | 20250324 | 133800 | 28716122450 | 37950 | 37950 | 38000 | 37900 | 1729 |
| 315 | 20250324 | 133700 | 28650511975 | 38000 | 37950 | 38000 | 37950 | 1356 |
| 316 | 20250324 | 133600 | 28599051325 | 37950 | 37950 | 38000 | 37950 | 1362 |
| 317 | 20250324 | 133500 | 28547362675 | 37950 | 37950 | 38000 | 37950 | 1173 |
| 318 | 20250324 | 133400 | 28502844275 | 37950 | 37950 | 38000 | 37950 | 2138 |
| 319 | 20250324 | 133300 | 28421706475 | 37950 | 37950 | 38000 | 37950 | 943 |
| 320 | 20250324 | 133200 | 28385918625 | 37950 | 38000 | 38000 | 37950 | 1275 |
| 321 | 20250324 | 133100 | 28337524475 | 37950 | 37950 | 38000 | 37950 | 891 |
| 322 | 20250324 | 133000 | 28303683375 | 37950 | 37950 | 38000 | 37950 | 1167 |
| 323 | 20250324 | 132900 | 28259392825 | 37950 | 37950 | 38000 | 37950 | 874 |
| 324 | 20250324 | 132800 | 28226222525 | 37950 | 38000 | 38000 | 37950 | 764 |
| 325 | 20250324 | 132700 | 28197226175 | 38000 | 38000 | 38050 | 37950 | 1207 |
| 326 | 20250324 | 132600 | 28151365725 | 38000 | 38050 | 38050 | 37950 | 1073 |
| 327 | 20250324 | 132500 | 28110590925 | 38000 | 38050 | 38050 | 38000 | 776 |
| 328 | 20250324 | 132400 | 28081095875 | 38050 | 38000 | 38050 | 37950 | 690 |
| 329 | 20250324 | 132300 | 28054875575 | 38000 | 38000 | 38050 | 37950 | 1025 |
| 330 | 20250324 | 132200 | 28015926975 | 38000 | 38000 | 38050 | 38000 | 909 |
| 331 | 20250324 | 132100 | 27981383125 | 38000 | 38000 | 38050 | 38000 | 512 |
| 332 | 20250324 | 132000 | 27961925375 | 38000 | 38050 | 38050 | 37950 | 2056 |
| 333 | 20250324 | 131900 | 27883796775 | 38000 | 38100 | 38100 | 38000 | 1423 |
| 334 | 20250324 | 131800 | 27829653725 | 38100 | 38050 | 38100 | 38000 | 2122 |
| 335 | 20250324 | 131700 | 27748925675 | 38050 | 38000 | 38100 | 38000 | 7231 |
| 336 | 20250324 | 131600 | 27473928025 | 37950 | 37900 | 38000 | 37900 | 4933 |
| 337 | 20250324 | 131500 | 27286758425 | 37900 | 37900 | 37950 | 37900 | 1159 |
| 338 | 20250324 | 131400 | 27242823225 | 37900 | 37900 | 37950 | 37900 | 598 |
| 339 | 20250324 | 131300 | 27220156975 | 37900 | 37850 | 37900 | 37850 | 2187 |
| 340 | 20250324 | 131200 | 27137304050 | 37850 | 37925 | 37925 | 37850 | 11239 |
| 341 | 20250324 | 131100 | 26711360250 | 37925 | 37925 | 37925 | 37900 | 1560 |
| 342 | 20250324 | 131000 | 26652234450 | 37900 | 37925 | 37925 | 37900 | 324 |
| 343 | 20250324 | 130900 | 26639953425 | 37925 | 37925 | 37925 | 37900 | 2127 |
| 344 | 20250324 | 130800 | 26559336325 | 37900 | 37925 | 37950 | 37900 | 855 |
| 345 | 20250324 | 130700 | 26526924850 | 37925 | 37900 | 37925 | 37900 | 703 |
| 346 | 20250324 | 130600 | 26500279500 | 37900 | 37950 | 37950 | 37900 | 6256 |
| 347 | 20250324 | 130500 | 26262915000 | 38000 | 38000 | 38000 | 37950 | 2972 |
| 348 | 20250324 | 130400 | 26150120650 | 38000 | 38000 | 38000 | 37950 | 578 |
| 349 | 20250324 | 130300 | 26128166700 | 37950 | 37950 | 38000 | 37950 | 564 |
| 350 | 20250324 | 130200 | 26106750900 | 37950 | 38000 | 38000 | 37950 | 260 |
| 351 | 20250324 | 130100 | 26096875900 | 38000 | 37950 | 38000 | 37950 | 1197 |
| 352 | 20250324 | 130000 | 26051399975 | 37950 | 38000 | 38000 | 37950 | 528 |
| 353 | 20250324 | 125900 | 26031359325 | 37950 | 37950 | 38000 | 37950 | 374 |
| 354 | 20250324 | 125800 | 26017155675 | 38000 | 38000 | 38000 | 37950 | 345 |
| 355 | 20250324 | 125700 | 26004053475 | 37950 | 37950 | 38000 | 37950 | 604 |
| 356 | 20250324 | 125600 | 25981128425 | 37950 | 38000 | 38000 | 37950 | 403 |
| 357 | 20250324 | 125500 | 25965825000 | 37950 | 38000 | 38000 | 37950 | 222 |
| 358 | 20250324 | 125400 | 25957397000 | 38000 | 37950 | 38000 | 37950 | 621 |
| 359 | 20250324 | 125300 | 25933815250 | 38000 | 38000 | 38000 | 37950 | 629 |
| 360 | 20250324 | 125200 | 25909928150 | 38000 | 37950 | 38000 | 37950 | 385 |
| 361 | 20250324 | 125100 | 25895313100 | 37950 | 38000 | 38000 | 37950 | 971 |
| 362 | 20250324 | 125000 | 25858428700 | 38000 | 38000 | 38050 | 37950 | 1130 |
| 363 | 20250324 | 124900 | 25815485900 | 38000 | 38000 | 38000 | 37950 | 3757 |
| 364 | 20250324 | 124800 | 25672732700 | 37975 | 37950 | 38000 | 37950 | 1144 |
| 365 | 20250324 | 124700 | 25629274150 | 37950 | 37950 | 38000 | 37950 | 813 |
| 366 | 20250324 | 124600 | 25598404650 | 38000 | 38000 | 38000 | 37950 | 339 |
| 367 | 20250324 | 124500 | 25585532300 | 38000 | 37950 | 38000 | 37950 | 404 |
| 368 | 20250324 | 124400 | 25570197700 | 37950 | 37950 | 38000 | 37950 | 394 |
| 369 | 20250324 | 124300 | 25555244600 | 37950 | 37950 | 38000 | 37950 | 1768 |
| 370 | 20250324 | 124200 | 25488145700 | 38000 | 38000 | 38000 | 37950 | 729 |
| 371 | 20250324 | 124100 | 25460459400 | 37950 | 38000 | 38000 | 37950 | 2141 |
| 372 | 20250324 | 124000 | 25379190900 | 38000 | 38000 | 38000 | 37950 | 1264 |
| 373 | 20250324 | 123900 | 25331173850 | 38000 | 38000 | 38000 | 37950 | 597 |
| 374 | 20250324 | 123800 | 25308500600 | 38000 | 38000 | 38000 | 37950 | 522 |
| 375 | 20250324 | 123700 | 25288673725 | 37950 | 37950 | 38000 | 37950 | 450 |
| 376 | 20250324 | 123600 | 25271595375 | 37950 | 38000 | 38050 | 37950 | 2254 |
| 377 | 20250324 | 123500 | 25185945175 | 38050 | 38000 | 38050 | 38000 | 288 |
| 378 | 20250324 | 123400 | 25174991050 | 38025 | 38000 | 38050 | 38000 | 607 |
| 379 | 20250324 | 123300 | 25151924925 | 38050 | 38000 | 38050 | 38000 | 367 |
| 380 | 20250324 | 123200 | 25137975975 | 38000 | 38000 | 38050 | 38000 | 500 |
| 381 | 20250324 | 123100 | 25118963925 | 38000 | 38000 | 38050 | 37950 | 1221 |
| 382 | 20250324 | 123000 | 25072567125 | 38000 | 37975 | 38000 | 37950 | 458 |
| 383 | 20250324 | 122900 | 25055175225 | 38000 | 38000 | 38000 | 37950 | 511 |
| 384 | 20250324 | 122800 | 25035766475 | 38000 | 38000 | 38000 | 37950 | 878 |
| 385 | 20250324 | 122700 | 25002435900 | 38000 | 38000 | 38050 | 37950 | 2224 |
| 386 | 20250324 | 122600 | 24917933150 | 38050 | 38000 | 38050 | 38000 | 391 |
| 387 | 20250324 | 122500 | 24903074500 | 38050 | 38050 | 38050 | 38000 | 459 |
| 388 | 20250324 | 122400 | 24885619700 | 38050 | 38000 | 38050 | 38000 | 301 |
| 389 | 20250324 | 122300 | 24874175200 | 38000 | 38000 | 38050 | 37950 | 7002 |
| 390 | 20250324 | 122200 | 24608003550 | 38000 | 38000 | 38050 | 37950 | 1290 |
| 391 | 20250324 | 122100 | 24558980150 | 38000 | 37950 | 38000 | 37900 | 7428 |
| 392 | 20250324 | 122000 | 24277088050 | 37950 | 38000 | 38000 | 37950 | 259 |
| 393 | 20250324 | 121900 | 24267256225 | 38000 | 38000 | 38000 | 37950 | 977 |
| 394 | 20250324 | 121800 | 24230132625 | 38000 | 38050 | 38050 | 38000 | 7832 |
| 395 | 20250324 | 121700 | 23932505575 | 38050 | 38050 | 38100 | 38000 | 3244 |
| 396 | 20250324 | 121600 | 23809071200 | 38050 | 38075 | 38075 | 38050 | 1414 |
| 397 | 20250324 | 121500 | 23755259850 | 38050 | 38050 | 38100 | 38050 | 562 |
| 398 | 20250324 | 121400 | 23733864500 | 38100 | 38100 | 38150 | 38100 | 3181 |
| 399 | 20250324 | 121300 | 23612664100 | 38100 | 38100 | 38150 | 38100 | 140 |
| 400 | 20250324 | 121200 | 23607328200 | 38150 | 38150 | 38150 | 38100 | 1139 |
| 401 | 20250324 | 121100 | 23563885600 | 38150 | 38100 | 38150 | 38100 | 400 |
| 402 | 20250324 | 121000 | 23548627900 | 38100 | 38100 | 38200 | 38100 | 381 |
| 403 | 20250324 | 120900 | 23534102250 | 38150 | 38150 | 38200 | 38150 | 2168 |
| 404 | 20250324 | 120800 | 23451390550 | 38150 | 38200 | 38200 | 38150 | 217 |
| 405 | 20250324 | 120700 | 23443101800 | 38200 | 38150 | 38200 | 38150 | 1209 |
| 406 | 20250324 | 120600 | 23396927900 | 38150 | 38150 | 38200 | 38150 | 548 |
| 407 | 20250324 | 120500 | 23376014200 | 38200 | 38150 | 38200 | 38150 | 144 |
| 408 | 20250324 | 120400 | 23370517550 | 38150 | 38100 | 38200 | 38100 | 382 |
| 409 | 20250324 | 120300 | 23355944550 | 38150 | 38150 | 38200 | 38100 | 1256 |
| 410 | 20250324 | 120200 | 23308067800 | 38200 | 38150 | 38200 | 38150 | 306 |
| 411 | 20250324 | 120100 | 23296392050 | 38150 | 38200 | 38200 | 38150 | 424 |
| 412 | 20250324 | 120000 | 23280214300 | 38200 | 38150 | 38200 | 38150 | 320 |
| 413 | 20250324 | 115900 | 23267998800 | 38200 | 38200 | 38250 | 38150 | 219 |
| 414 | 20250324 | 115800 | 23259636200 | 38200 | 38250 | 38250 | 38150 | 754 |
| 415 | 20250324 | 115700 | 23230826350 | 38250 | 38200 | 38250 | 38200 | 316 |
| 416 | 20250324 | 115600 | 23218746700 | 38250 | 38200 | 38250 | 38150 | 2684 |
| 417 | 20250324 | 115500 | 23116198350 | 38200 | 38200 | 38200 | 38150 | 341 |
| 418 | 20250324 | 115400 | 23103177000 | 38200 | 38150 | 38200 | 38150 | 433 |
| 419 | 20250324 | 115300 | 23086656200 | 38150 | 38150 | 38200 | 38100 | 654 |
| 420 | 20250324 | 115200 | 23061685550 | 38150 | 38150 | 38200 | 38100 | 636 |
| 421 | 20250324 | 115100 | 23037422250 | 38150 | 38200 | 38200 | 38150 | 714 |
| 422 | 20250324 | 115000 | 23010169700 | 38150 | 38150 | 38200 | 38150 | 279 |
| 423 | 20250324 | 114900 | 22999523050 | 38200 | 38150 | 38200 | 38150 | 116 |
| 424 | 20250324 | 114800 | 22995096850 | 38100 | 38150 | 38200 | 38100 | 690 |
| 425 | 20250324 | 114700 | 22968775600 | 38150 | 38150 | 38200 | 38150 | 352 |
| 426 | 20250324 | 114600 | 22955346000 | 38150 | 38150 | 38200 | 38100 | 332 |
| 427 | 20250324 | 114500 | 22942691400 | 38200 | 38100 | 38200 | 38100 | 1365 |
| 428 | 20250324 | 114400 | 22890672650 | 38100 | 38200 | 38200 | 38100 | 417 |
| 429 | 20250324 | 114300 | 22874765750 | 38200 | 38150 | 38200 | 38100 | 1050 |
| 430 | 20250324 | 114200 | 22834687425 | 38150 | 38150 | 38200 | 38100 | 387 |
| 431 | 20250324 | 114100 | 22819927775 | 38150 | 38200 | 38200 | 38150 | 711 |
| 432 | 20250324 | 114000 | 22792801925 | 38200 | 38200 | 38200 | 38150 | 2410 |
| 433 | 20250324 | 113900 | 22700815325 | 38200 | 38150 | 38200 | 38150 | 411 |
| 434 | 20250324 | 113800 | 22685131775 | 38150 | 38200 | 38200 | 38150 | 417 |
| 435 | 20250324 | 113700 | 22669212075 | 38200 | 38225 | 38225 | 38150 | 122 |
| 436 | 20250324 | 113600 | 22664553850 | 38200 | 38150 | 38200 | 38150 | 1313 |
| 437 | 20250324 | 113500 | 22614432750 | 38200 | 38150 | 38200 | 38150 | 411 |
| 438 | 20250324 | 113400 | 22598743650 | 38200 | 38150 | 38200 | 38150 | 348 |
| 439 | 20250324 | 113300 | 22585457650 | 38150 | 38200 | 38200 | 38150 | 689 |
| 440 | 20250324 | 113200 | 22559154900 | 38200 | 38200 | 38250 | 38150 | 2882 |
| 441 | 20250324 | 113100 | 22449056100 | 38200 | 38150 | 38200 | 38150 | 219 |
| 442 | 20250324 | 113000 | 22440698000 | 38150 | 38150 | 38200 | 38100 | 741 |
| 443 | 20250324 | 112900 | 22412436550 | 38150 | 38100 | 38150 | 38100 | 394 |
| 444 | 20250324 | 112800 | 22397417200 | 38150 | 38150 | 38200 | 38100 | 754 |
| 445 | 20250324 | 112700 | 22368658250 | 38150 | 38150 | 38200 | 38150 | 1410 |
| 446 | 20250324 | 112600 | 22314821650 | 38150 | 38150 | 38200 | 38100 | 1552 |
| 447 | 20250324 | 112500 | 22255588700 | 38100 | 38050 | 38150 | 38000 | 4943 |
| 448 | 20250324 | 112400 | 22067366450 | 38000 | 37950 | 38050 | 37950 | 1129 |
| 449 | 20250324 | 112300 | 22024473850 | 37900 | 37900 | 38050 | 37850 | 10668 |
| 450 | 20250324 | 112200 | 21619913900 | 37900 | 37900 | 37950 | 37900 | 876 |
| 451 | 20250324 | 112100 | 21586709525 | 37950 | 37950 | 38000 | 37900 | 5801 |
| 452 | 20250324 | 112000 | 21366684275 | 37950 | 37950 | 38000 | 37950 | 866 |
| 453 | 20250324 | 111900 | 21333815125 | 37950 | 37950 | 38000 | 37950 | 2575 |
| 454 | 20250324 | 111800 | 21236088000 | 37950 | 38000 | 38050 | 37950 | 9483 |
| 455 | 20250324 | 111700 | 20875849875 | 38000 | 38050 | 38050 | 38000 | 551 |
| 456 | 20250324 | 111600 | 20854902625 | 38000 | 38050 | 38050 | 38000 | 882 |
| 457 | 20250324 | 111500 | 20821374475 | 38050 | 38000 | 38050 | 38000 | 729 |
| 458 | 20250324 | 111400 | 20793669225 | 38050 | 38000 | 38050 | 38000 | 543 |
| 459 | 20250324 | 111300 | 20773032550 | 38050 | 38000 | 38050 | 38000 | 2163 |
| 460 | 20250324 | 111200 | 20690803050 | 38000 | 38050 | 38050 | 38000 | 2246 |
| 461 | 20250324 | 111100 | 20605354650 | 38100 | 38050 | 38100 | 38050 | 777 |
| 462 | 20250324 | 111000 | 20575787450 | 38050 | 38050 | 38100 | 38000 | 2655 |
| 463 | 20250324 | 110900 | 20474780300 | 38050 | 38050 | 38100 | 38050 | 1428 |
| 464 | 20250324 | 110800 | 20420441300 | 38050 | 38050 | 38100 | 38050 | 1587 |
| 465 | 20250324 | 110700 | 20360043000 | 38100 | 38050 | 38100 | 38050 | 434 |
| 466 | 20250324 | 110600 | 20343528200 | 38050 | 38100 | 38100 | 38050 | 1327 |
| 467 | 20250324 | 110500 | 20293031150 | 38050 | 38050 | 38100 | 38050 | 1099 |
| 468 | 20250324 | 110400 | 20251213700 | 38050 | 38050 | 38100 | 38050 | 1585 |
| 469 | 20250324 | 110300 | 20190893500 | 38100 | 38050 | 38100 | 38050 | 1752 |
| 470 | 20250324 | 110200 | 20124218800 | 38050 | 38100 | 38100 | 38050 | 904 |
| 471 | 20250324 | 110100 | 20089800125 | 38100 | 38100 | 38100 | 38050 | 869 |
| 472 | 20250324 | 110000 | 20056718325 | 38050 | 38050 | 38100 | 38050 | 1116 |
| 473 | 20250324 | 105900 | 20014249425 | 38100 | 38050 | 38100 | 38050 | 1726 |
| 474 | 20250324 | 105800 | 19948570325 | 38050 | 38050 | 38100 | 38050 | 1084 |
| 475 | 20250324 | 105700 | 19907322025 | 38050 | 38050 | 38100 | 38050 | 3545 |
| 476 | 20250324 | 105600 | 19772431525 | 38050 | 38050 | 38100 | 38050 | 3891 |
| 477 | 20250324 | 105500 | 19624359750 | 38050 | 38100 | 38100 | 38050 | 274 |
| 478 | 20250324 | 105400 | 19613932850 | 38100 | 38050 | 38100 | 38050 | 3894 |
| 479 | 20250324 | 105300 | 19465762625 | 38100 | 38050 | 38100 | 38000 | 1399 |
| 480 | 20250324 | 105200 | 19412520775 | 38050 | 38050 | 38100 | 38000 | 1610 |
| 481 | 20250324 | 105100 | 19351273250 | 38000 | 38100 | 38100 | 37950 | 9967 |
| 482 | 20250324 | 105000 | 18972342200 | 38150 | 38050 | 38150 | 38050 | 3506 |
| 483 | 20250324 | 104900 | 18838805975 | 38000 | 38050 | 38050 | 38000 | 3987 |
| 484 | 20250324 | 104800 | 18687206625 | 38000 | 38150 | 38150 | 38000 | 7268 |
| 485 | 20250324 | 104700 | 18410699775 | 38100 | 38100 | 38150 | 38050 | 3330 |
| 486 | 20250324 | 104600 | 18283832125 | 38100 | 38100 | 38100 | 38000 | 5923 |
| 487 | 20250324 | 104500 | 18058556425 | 38100 | 38100 | 38200 | 38050 | 5873 |
| 488 | 20250324 | 104400 | 17834883025 | 38100 | 38050 | 38100 | 38000 | 5441 |
| 489 | 20250324 | 104300 | 17627844900 | 38050 | 38150 | 38200 | 38050 | 15518 |
| 490 | 20250324 | 104200 | 17036941625 | 38200 | 38200 | 38250 | 38100 | 5855 |
| 491 | 20250324 | 104100 | 16813630975 | 38250 | 38250 | 38250 | 38200 | 3080 |
| 492 | 20250324 | 104000 | 16695972350 | 38250 | 38300 | 38400 | 38200 | 8886 |
| 493 | 20250324 | 103900 | 16355724350 | 38300 | 38350 | 38450 | 38300 | 2879 |
| 494 | 20250324 | 103800 | 16245306125 | 38350 | 38400 | 38450 | 38350 | 1007 |
| 495 | 20250324 | 103700 | 16206652400 | 38350 | 38350 | 38450 | 38300 | 14768 |
| 496 | 20250324 | 103600 | 15640535200 | 38300 | 38350 | 38400 | 38300 | 2501 |
| 497 | 20250324 | 103500 | 15544610475 | 38300 | 38400 | 38450 | 38300 | 13120 |
| 498 | 20250324 | 103400 | 15041362150 | 38450 | 38450 | 38500 | 38400 | 5624 |
| 499 | 20250324 | 103300 | 14825173675 | 38500 | 38500 | 38550 | 38450 | 4047 |
| 500 | 20250324 | 103200 | 14669415975 | 38500 | 38550 | 38600 | 38500 | 2770 |
| 501 | 20250324 | 103100 | 14562740875 | 38600 | 38600 | 38600 | 38550 | 2466 |
| 502 | 20250324 | 103000 | 14467664625 | 38600 | 38500 | 38600 | 38500 | 1360 |
| 503 | 20250324 | 102900 | 14415188525 | 38550 | 38500 | 38600 | 38500 | 4310 |
| 504 | 20250324 | 102800 | 14249168050 | 38500 | 38550 | 38600 | 38500 | 7558 |
| 505 | 20250324 | 102700 | 13957880225 | 38575 | 38600 | 38650 | 38550 | 2160 |
| 506 | 20250324 | 102600 | 13874557475 | 38600 | 38600 | 38650 | 38600 | 3460 |
| 507 | 20250324 | 102500 | 13740996325 | 38600 | 38700 | 38700 | 38600 | 3754 |
| 508 | 20250324 | 102400 | 13595942900 | 38700 | 38700 | 38750 | 38650 | 6131 |
| 509 | 20250324 | 102300 | 13358894725 | 38700 | 38750 | 38750 | 38700 | 1316 |
| 510 | 20250324 | 102200 | 13307962525 | 38700 | 38700 | 38800 | 38700 | 1620 |
| 511 | 20250324 | 102100 | 13245245575 | 38700 | 38750 | 38750 | 38700 | 1338 |
| 512 | 20250324 | 102000 | 13193446475 | 38700 | 38650 | 38750 | 38650 | 1971 |
| 513 | 20250324 | 101900 | 13117185175 | 38650 | 38700 | 38750 | 38650 | 3636 |
| 514 | 20250324 | 101800 | 12976504400 | 38700 | 38750 | 38800 | 38700 | 6917 |
| 515 | 20250324 | 101700 | 12708700425 | 38800 | 38850 | 38850 | 38750 | 758 |
| 516 | 20250324 | 101600 | 12679289425 | 38800 | 38850 | 38850 | 38800 | 522 |
| 517 | 20250324 | 101500 | 12659034825 | 38800 | 38800 | 38850 | 38750 | 3790 |
| 518 | 20250324 | 101400 | 12512012025 | 38750 | 38800 | 38800 | 38750 | 642 |
| 519 | 20250324 | 101300 | 12487117275 | 38800 | 38850 | 38850 | 38750 | 1179 |
| 520 | 20250324 | 101200 | 12441418025 | 38800 | 38750 | 38850 | 38750 | 719 |
| 521 | 20250324 | 101100 | 12413523175 | 38750 | 38875 | 38900 | 38750 | 33803 |
| 522 | 20250324 | 101000 | 11100364275 | 38900 | 38900 | 38900 | 38850 | 779 |
| 523 | 20250324 | 100900 | 11070064475 | 38900 | 38925 | 38925 | 38850 | 2879 |
| 524 | 20250324 | 100800 | 10958079700 | 38950 | 38900 | 39000 | 38900 | 530 |
| 525 | 20250324 | 100700 | 10937454650 | 39000 | 38950 | 39000 | 38900 | 825 |
| 526 | 20250324 | 100600 | 10905330300 | 38900 | 38850 | 39000 | 38850 | 3992 |
| 527 | 20250324 | 100500 | 10749940225 | 38900 | 38900 | 38950 | 38850 | 728 |
| 528 | 20250324 | 100400 | 10721637725 | 38900 | 38900 | 38950 | 38850 | 1426 |
| 529 | 20250324 | 100300 | 10666187975 | 38900 | 38900 | 38900 | 38850 | 633 |
| 530 | 20250324 | 100200 | 10641574850 | 38900 | 38950 | 39000 | 38850 | 1816 |
| 531 | 20250324 | 100100 | 10570929750 | 38950 | 39000 | 39000 | 38900 | 2162 |
| 532 | 20250324 | 100000 | 10486761700 | 39000 | 39100 | 39150 | 39000 | 1294 |
| 533 | 20250324 | 095900 | 10436251100 | 39050 | 39000 | 39150 | 39000 | 753 |
| 534 | 20250324 | 095800 | 10406808000 | 39000 | 38950 | 39100 | 38950 | 1346 |
| 535 | 20250324 | 095700 | 10354283650 | 39000 | 39150 | 39150 | 38950 | 1090 |
| 536 | 20250324 | 095600 | 10311725350 | 39150 | 39000 | 39150 | 38950 | 4904 |
| 537 | 20250324 | 095500 | 10120028800 | 39000 | 38950 | 39100 | 38950 | 4800 |
| 538 | 20250324 | 095400 | 9932783900 | 38950 | 39000 | 39000 | 38900 | 568 |
| 539 | 20250324 | 095300 | 9910647550 | 38950 | 38900 | 39000 | 38900 | 864 |
| 540 | 20250324 | 095200 | 9876980750 | 38900 | 38950 | 39000 | 38850 | 11134 |
| 541 | 20250324 | 095100 | 9444313400 | 38950 | 38900 | 38950 | 38850 | 1761 |
| 542 | 20250324 | 095000 | 9375805150 | 38850 | 38850 | 38900 | 38850 | 1770 |
| 543 | 20250324 | 094900 | 9306999800 | 38850 | 38925 | 38950 | 38850 | 4491 |
| 544 | 20250324 | 094800 | 9132403350 | 38900 | 39000 | 39050 | 38900 | 2991 |
| 545 | 20250324 | 094700 | 9015759550 | 39100 | 39050 | 39100 | 39000 | 1928 |
| 546 | 20250324 | 094600 | 8940470450 | 39050 | 39100 | 39100 | 39050 | 1017 |
| 547 | 20250324 | 094500 | 8900711250 | 39050 | 38900 | 39100 | 38900 | 2338 |
| 548 | 20250324 | 094400 | 8809528350 | 38950 | 38900 | 39000 | 38900 | 1322 |
| 549 | 20250324 | 094300 | 8758044150 | 38950 | 38925 | 38975 | 38850 | 3683 |
| 550 | 20250324 | 094200 | 8614723200 | 38925 | 38900 | 38950 | 38900 | 776 |
| 551 | 20250324 | 094100 | 8584514450 | 38950 | 39100 | 39150 | 38950 | 6744 |
| 552 | 20250324 | 094000 | 8321378350 | 39100 | 39150 | 39150 | 39100 | 1137 |
| 553 | 20250324 | 093900 | 8276872450 | 39150 | 39150 | 39150 | 39050 | 3464 |
| 554 | 20250324 | 093800 | 8141415200 | 39150 | 39200 | 39300 | 39150 | 4292 |
| 555 | 20250324 | 093700 | 7973253600 | 39250 | 39350 | 39400 | 39250 | 3341 |
| 556 | 20250324 | 093600 | 7841955700 | 39350 | 39400 | 39400 | 39350 | 3188 |
| 557 | 20250324 | 093500 | 7716451675 | 39350 | 39350 | 39400 | 39300 | 1523 |
| 558 | 20250324 | 093400 | 7656523000 | 39350 | 39400 | 39400 | 39300 | 3024 |
| 559 | 20250324 | 093300 | 7537562700 | 39400 | 39350 | 39400 | 39300 | 2245 |
| 560 | 20250324 | 093200 | 7449247800 | 39300 | 39200 | 39350 | 39200 | 2313 |
| 561 | 20250324 | 093100 | 7358351950 | 39200 | 39200 | 39350 | 39150 | 2782 |
| 562 | 20250324 | 093000 | 7249134025 | 39200 | 39150 | 39250 | 39100 | 1487 |
| 563 | 20250324 | 092900 | 7190868525 | 39150 | 39100 | 39200 | 39050 | 1251 |
| 564 | 20250324 | 092800 | 7141904725 | 39100 | 39150 | 39200 | 39050 | 2528 |
| 565 | 20250324 | 092700 | 7042941025 | 39150 | 39000 | 39150 | 38850 | 2687 |
| 566 | 20250324 | 092600 | 6938096775 | 39100 | 39000 | 39100 | 38900 | 5793 |
| 567 | 20250324 | 092500 | 6712221775 | 39050 | 39100 | 39100 | 38950 | 2803 |
| 568 | 20250324 | 092400 | 6602848975 | 39050 | 39100 | 39150 | 39000 | 4889 |
| 569 | 20250324 | 092300 | 6411793925 | 39050 | 39050 | 39100 | 39000 | 4853 |
| 570 | 20250324 | 092200 | 6222323625 | 39050 | 39100 | 39100 | 39000 | 1556 |
| 571 | 20250324 | 092100 | 6161579350 | 39050 | 39000 | 39100 | 38950 | 1496 |
| 572 | 20250324 | 092000 | 6103149475 | 39050 | 39000 | 39050 | 38900 | 2726 |
| 573 | 20250324 | 091900 | 5996879750 | 39000 | 38950 | 39000 | 38950 | 2545 |
| 574 | 20250324 | 091800 | 5897693750 | 38950 | 38700 | 38950 | 38700 | 12649 |
| 575 | 20250324 | 091700 | 5406921450 | 38700 | 38675 | 38800 | 38650 | 3337 |
| 576 | 20250324 | 091600 | 5277723975 | 38650 | 38850 | 38850 | 38650 | 6454 |
| 577 | 20250324 | 091500 | 5027647000 | 38800 | 38750 | 38900 | 38700 | 4530 |
| 578 | 20250324 | 091400 | 4852084100 | 38750 | 38750 | 38850 | 38700 | 2446 |
| 579 | 20250324 | 091300 | 4757280750 | 38750 | 38800 | 38950 | 38750 | 709 |
| 580 | 20250324 | 091200 | 4729762300 | 38850 | 39050 | 39050 | 38700 | 7064 |
| 581 | 20250324 | 091100 | 4455207700 | 39050 | 38750 | 39050 | 38700 | 8617 |
| 582 | 20250324 | 091000 | 4120663600 | 38650 | 38550 | 38750 | 38450 | 12642 |
| 583 | 20250324 | 090900 | 3633246025 | 38550 | 38700 | 38700 | 38550 | 8152 |
| 584 | 20250324 | 090800 | 3318390350 | 38700 | 38850 | 38950 | 38600 | 13780 |
| 585 | 20250324 | 090700 | 2784010375 | 38850 | 38900 | 39000 | 38800 | 9364 |
| 586 | 20250324 | 090600 | 2420063325 | 38900 | 38950 | 39150 | 38900 | 4611 |
| 587 | 20250324 | 090500 | 2240287025 | 38950 | 39100 | 39100 | 38800 | 15882 |
| 588 | 20250324 | 090400 | 1622040975 | 39100 | 39250 | 39300 | 39100 | 9441 |
| 589 | 20250324 | 090300 | 1252192950 | 39250 | 39300 | 39450 | 39250 | 2441 |
| 590 | 20250324 | 090200 | 1156177800 | 39300 | 39200 | 39350 | 39150 | 3789 |
| 591 | 20250324 | 090100 | 1007484150 | 39200 | 39500 | 39500 | 39200 | 6915 |
| 592 | 20250324 | 090000 | 735790650 | 39400 | 39650 | 39800 | 38800 | 18494 |