34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 191500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 3 | 20250320 | 191400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250320 | 191300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250320 | 191200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250320 | 191100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250320 | 191000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250320 | 190900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250320 | 190800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250320 | 190700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250320 | 190600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250320 | 190500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250320 | 190400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250320 | 190300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250320 | 190200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250320 | 190100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250320 | 190000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250320 | 185900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250320 | 185800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250320 | 185700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250320 | 185600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250320 | 185500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250320 | 185400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250320 | 185300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250320 | 185200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250320 | 185100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250320 | 185000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250320 | 184900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250320 | 184800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250320 | 184700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250320 | 184600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250320 | 184500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 33 | 20250320 | 184400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250320 | 184300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250320 | 184200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250320 | 184100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250320 | 184000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250320 | 183900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250320 | 183800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250320 | 183700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250320 | 183600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250320 | 183500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250320 | 183400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250320 | 183300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250320 | 183200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250320 | 183100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250320 | 183000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250320 | 182900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250320 | 182800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250320 | 182700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250320 | 182600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250320 | 182500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250320 | 182400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250320 | 182300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250320 | 182200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250320 | 182100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250320 | 182000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250320 | 181900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250320 | 181800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250320 | 181700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250320 | 181600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250320 | 181500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 63 | 20250320 | 181400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250320 | 181300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250320 | 181200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250320 | 181100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250320 | 181000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250320 | 180900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250320 | 180800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250320 | 180700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250320 | 180600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250320 | 180500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250320 | 180400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250320 | 180300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250320 | 180200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250320 | 180100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250320 | 180000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250320 | 175900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250320 | 175800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250320 | 175700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250320 | 175600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250320 | 175500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250320 | 175400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250320 | 175300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250320 | 175200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250320 | 175100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250320 | 175000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250320 | 174900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250320 | 174800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250320 | 174700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250320 | 174600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250320 | 174500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 93 | 20250320 | 174400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250320 | 174300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250320 | 174200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250320 | 174100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250320 | 174000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250320 | 173900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250320 | 173800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250320 | 173700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250320 | 173600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250320 | 173500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250320 | 173400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250320 | 173300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250320 | 173200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250320 | 173100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250320 | 173000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250320 | 172900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250320 | 172800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250320 | 172700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250320 | 172600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250320 | 172500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250320 | 172400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250320 | 172300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250320 | 172200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250320 | 172100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250320 | 172000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250320 | 171900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250320 | 171800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250320 | 171700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250320 | 171600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250320 | 171500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 123 | 20250320 | 171400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250320 | 171300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250320 | 171200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250320 | 171100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250320 | 171000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250320 | 170900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250320 | 170800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250320 | 170700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250320 | 170600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250320 | 170500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250320 | 170400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250320 | 170300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250320 | 170200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250320 | 170100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250320 | 170000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250320 | 165900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250320 | 165800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250320 | 165700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250320 | 165600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250320 | 165500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250320 | 165400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250320 | 165300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250320 | 165200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250320 | 165100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250320 | 165000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250320 | 164900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250320 | 164800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250320 | 164700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250320 | 164600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250320 | 164500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 153 | 20250320 | 164400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250320 | 164300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250320 | 164200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250320 | 164100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250320 | 164000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250320 | 163900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250320 | 163800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250320 | 163700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250320 | 163600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250320 | 163500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250320 | 163400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250320 | 163300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250320 | 163200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250320 | 163100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250320 | 163000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250320 | 162900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250320 | 162800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250320 | 162700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250320 | 162600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250320 | 162500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250320 | 162400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250320 | 162300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250320 | 162200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250320 | 162100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250320 | 162000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250320 | 161900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250320 | 161800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250320 | 161700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250320 | 161600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250320 | 161500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 183 | 20250320 | 161400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250320 | 161300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20250320 | 161200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250320 | 161100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250320 | 161000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250320 | 160900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250320 | 160800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250320 | 160700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250320 | 160600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250320 | 160500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250320 | 160400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250320 | 160300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250320 | 160200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20250320 | 160100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20250320 | 160000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20250320 | 155900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20250320 | 155800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20250320 | 155700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20250320 | 155600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20250320 | 155500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20250320 | 155400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20250320 | 155300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20250320 | 155200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20250320 | 155100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20250320 | 155000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20250320 | 154900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20250320 | 154800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20250320 | 154700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20250320 | 154600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20250320 | 154500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 213 | 20250320 | 154400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20250320 | 154300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20250320 | 154200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20250320 | 154100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20250320 | 154000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20250320 | 153900 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20250320 | 153800 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20250320 | 153700 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20250320 | 153600 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20250320 | 153500 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20250320 | 153400 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20250320 | 153300 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20250320 | 153200 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20250320 | 153100 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20250320 | 153000 | 67593582650 | 34600 | 34600 | 34600 | 34600 | 20175 |
| 228 | 20250320 | 152900 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20250320 | 152800 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20250320 | 152700 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20250320 | 152600 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20250320 | 152500 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20250320 | 152400 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20250320 | 152300 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20250320 | 152200 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20250320 | 152100 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20250320 | 152000 | 66895527650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20250320 | 151900 | 66895527650 | 34550 | 34550 | 34600 | 34500 | 6025 |
| 239 | 20250320 | 151800 | 66687425350 | 34550 | 34650 | 34650 | 34550 | 2605 |
| 240 | 20250320 | 151700 | 66597292025 | 34650 | 34700 | 34700 | 34600 | 1666 |
| 241 | 20250320 | 151600 | 66539580625 | 34650 | 34675 | 34700 | 34600 | 2295 |
| 242 | 20250320 | 151500 | 66460045350 | 34650 | 34650 | 34700 | 34650 | 918 |
| 243 | 20250320 | 151400 | 66428230975 | 34650 | 34700 | 34700 | 34600 | 1323 |
| 244 | 20250320 | 151300 | 66382389875 | 34700 | 34600 | 34700 | 34550 | 1925 |
| 245 | 20250320 | 151200 | 66315749925 | 34650 | 34650 | 34650 | 34600 | 1392 |
| 246 | 20250320 | 151100 | 66267547775 | 34600 | 34550 | 34650 | 34500 | 1082 |
| 247 | 20250320 | 151000 | 66230137125 | 34550 | 34550 | 34600 | 34500 | 3478 |
| 248 | 20250320 | 150900 | 66110116075 | 34525 | 34550 | 34650 | 34500 | 1404 |
| 249 | 20250320 | 150800 | 66061603675 | 34650 | 34550 | 34650 | 34500 | 2998 |
| 250 | 20250320 | 150700 | 65958096675 | 34550 | 34575 | 34650 | 34550 | 2303 |
| 251 | 20250320 | 150600 | 65878500775 | 34600 | 34650 | 34650 | 34600 | 1360 |
| 252 | 20250320 | 150500 | 65831427725 | 34650 | 34600 | 34650 | 34600 | 2503 |
| 253 | 20250320 | 150400 | 65744735675 | 34600 | 34650 | 34700 | 34600 | 1594 |
| 254 | 20250320 | 150300 | 65689498875 | 34700 | 34600 | 34700 | 34550 | 1491 |
| 255 | 20250320 | 150200 | 65637895475 | 34600 | 34650 | 34675 | 34550 | 3284 |
| 256 | 20250320 | 150100 | 65524266850 | 34700 | 34650 | 34700 | 34600 | 3221 |
| 257 | 20250320 | 150000 | 65412659075 | 34700 | 34700 | 34750 | 34650 | 1149 |
| 258 | 20250320 | 145900 | 65372814925 | 34750 | 34700 | 34750 | 34700 | 1507 |
| 259 | 20250320 | 145800 | 65320505550 | 34750 | 34700 | 34750 | 34650 | 1531 |
| 260 | 20250320 | 145700 | 65267413850 | 34650 | 34700 | 34750 | 34650 | 1426 |
| 261 | 20250320 | 145600 | 65217936350 | 34700 | 34800 | 34800 | 34650 | 1353 |
| 262 | 20250320 | 145500 | 65170942875 | 34800 | 34750 | 34800 | 34750 | 740 |
| 263 | 20250320 | 145400 | 65145195675 | 34750 | 34750 | 34800 | 34750 | 1371 |
| 264 | 20250320 | 145300 | 65097517125 | 34800 | 34750 | 34800 | 34700 | 1444 |
| 265 | 20250320 | 145200 | 65047324900 | 34700 | 34700 | 34750 | 34700 | 2271 |
| 266 | 20250320 | 145100 | 64968469175 | 34700 | 34700 | 34750 | 34650 | 691 |
| 267 | 20250320 | 145000 | 64944487250 | 34700 | 34700 | 34750 | 34650 | 980 |
| 268 | 20250320 | 144900 | 64910476100 | 34700 | 34800 | 34800 | 34600 | 2710 |
| 269 | 20250320 | 144800 | 64816440150 | 34750 | 34750 | 34800 | 34750 | 526 |
| 270 | 20250320 | 144700 | 64798143900 | 34800 | 34800 | 34850 | 34650 | 1033 |
| 271 | 20250320 | 144600 | 64762272750 | 34800 | 34800 | 34850 | 34800 | 2010 |
| 272 | 20250320 | 144500 | 64692303050 | 34800 | 34850 | 34850 | 34750 | 2649 |
| 273 | 20250320 | 144400 | 64600085450 | 34850 | 34700 | 34850 | 34675 | 1641 |
| 274 | 20250320 | 144300 | 64542993275 | 34700 | 34650 | 34700 | 34650 | 1582 |
| 275 | 20250320 | 144200 | 64488162050 | 34600 | 34700 | 34700 | 34600 | 1481 |
| 276 | 20250320 | 144100 | 64436853975 | 34700 | 34700 | 34750 | 34650 | 1412 |
| 277 | 20250320 | 144000 | 64387900175 | 34600 | 34800 | 34800 | 34600 | 4343 |
| 278 | 20250320 | 143900 | 64237142875 | 34850 | 34900 | 34900 | 34800 | 4787 |
| 279 | 20250320 | 143800 | 64070381675 | 34900 | 34950 | 35000 | 34850 | 3795 |
| 280 | 20250320 | 143700 | 63937877000 | 34900 | 35000 | 35050 | 34900 | 1347 |
| 281 | 20250320 | 143600 | 63890817500 | 35000 | 35000 | 35050 | 34950 | 1010 |
| 282 | 20250320 | 143500 | 63855481550 | 35050 | 35000 | 35050 | 34950 | 3761 |
| 283 | 20250320 | 143400 | 63723921600 | 35000 | 34900 | 35000 | 34850 | 1884 |
| 284 | 20250320 | 143300 | 63658124250 | 34850 | 34900 | 34900 | 34850 | 1240 |
| 285 | 20250320 | 143200 | 63614873125 | 34900 | 35000 | 35000 | 34900 | 1753 |
| 286 | 20250320 | 143100 | 63553647625 | 35000 | 35025 | 35050 | 34950 | 3153 |
| 287 | 20250320 | 143000 | 63443280300 | 35025 | 35000 | 35050 | 34975 | 5242 |
| 288 | 20250320 | 142900 | 63259707975 | 34975 | 35000 | 35000 | 34900 | 1139 |
| 289 | 20250320 | 142800 | 63219901100 | 34950 | 34900 | 34950 | 34850 | 3686 |
| 290 | 20250320 | 142700 | 63091202650 | 34900 | 34900 | 34950 | 34850 | 3361 |
| 291 | 20250320 | 142600 | 62973918400 | 34900 | 34875 | 35000 | 34850 | 4977 |
| 292 | 20250320 | 142500 | 62800059125 | 34900 | 34850 | 34900 | 34800 | 1515 |
| 293 | 20250320 | 142400 | 62747239425 | 34850 | 34850 | 34950 | 34800 | 6263 |
| 294 | 20250320 | 142300 | 62528745350 | 34850 | 34750 | 34850 | 34750 | 3210 |
| 295 | 20250320 | 142200 | 62417069950 | 34800 | 34700 | 34800 | 34650 | 4296 |
| 296 | 20250320 | 142100 | 62267841950 | 34650 | 34600 | 34700 | 34600 | 2018 |
| 297 | 20250320 | 142000 | 62197910100 | 34650 | 34650 | 34700 | 34650 | 1233 |
| 298 | 20250320 | 141900 | 62155178350 | 34650 | 34550 | 34650 | 34550 | 832 |
| 299 | 20250320 | 141800 | 62126414250 | 34550 | 34550 | 34600 | 34500 | 1023 |
| 300 | 20250320 | 141700 | 62091045800 | 34550 | 34600 | 34600 | 34500 | 1255 |
| 301 | 20250320 | 141600 | 62047684300 | 34550 | 34500 | 34550 | 34500 | 1631 |
| 302 | 20250320 | 141500 | 61991357700 | 34500 | 34450 | 34500 | 34450 | 777 |
| 303 | 20250320 | 141400 | 61964567650 | 34450 | 34400 | 34550 | 34400 | 2339 |
| 304 | 20250320 | 141300 | 61883940650 | 34400 | 34300 | 34400 | 34300 | 5748 |
| 305 | 20250320 | 141200 | 61686524400 | 34300 | 34350 | 34350 | 34300 | 3514 |
| 306 | 20250320 | 141100 | 61565854400 | 34350 | 34475 | 34500 | 34350 | 2505 |
| 307 | 20250320 | 141000 | 61479632350 | 34500 | 34450 | 34500 | 34400 | 1213 |
| 308 | 20250320 | 140900 | 61437826425 | 34400 | 34450 | 34500 | 34400 | 1308 |
| 309 | 20250320 | 140800 | 61392786075 | 34450 | 34400 | 34450 | 34400 | 412 |
| 310 | 20250320 | 140700 | 61378606575 | 34450 | 34350 | 34450 | 34300 | 1079 |
| 311 | 20250320 | 140600 | 61341532375 | 34350 | 34400 | 34500 | 34300 | 2353 |
| 312 | 20250320 | 140500 | 61260645775 | 34400 | 34500 | 34500 | 34300 | 11979 |
| 313 | 20250320 | 140400 | 60849240600 | 34450 | 34450 | 34500 | 34400 | 2743 |
| 314 | 20250320 | 140300 | 60754746750 | 34450 | 34500 | 34550 | 34400 | 6030 |
| 315 | 20250320 | 140200 | 60546883400 | 34600 | 34550 | 34600 | 34500 | 961 |
| 316 | 20250320 | 140100 | 60513698300 | 34600 | 34600 | 34650 | 34500 | 1659 |
| 317 | 20250320 | 140000 | 60456347300 | 34600 | 34600 | 34650 | 34550 | 1619 |
| 318 | 20250320 | 135900 | 60400339350 | 34600 | 34650 | 34700 | 34550 | 1167 |
| 319 | 20250320 | 135800 | 60359939050 | 34700 | 34600 | 34700 | 34600 | 2324 |
| 320 | 20250320 | 135700 | 60279393825 | 34625 | 34550 | 34650 | 34550 | 989 |
| 321 | 20250320 | 135600 | 60245180500 | 34550 | 34600 | 34600 | 34500 | 1802 |
| 322 | 20250320 | 135500 | 60182889250 | 34550 | 34550 | 34600 | 34550 | 844 |
| 323 | 20250320 | 135400 | 60153708200 | 34550 | 34550 | 34600 | 34500 | 851 |
| 324 | 20250320 | 135300 | 60124311800 | 34550 | 34550 | 34600 | 34500 | 1559 |
| 325 | 20250320 | 135200 | 60070445400 | 34600 | 34600 | 34600 | 34550 | 855 |
| 326 | 20250320 | 135100 | 60040867250 | 34600 | 34550 | 34600 | 34500 | 1049 |
| 327 | 20250320 | 135000 | 60004602350 | 34550 | 34500 | 34550 | 34500 | 730 |
| 328 | 20250320 | 134900 | 59979394250 | 34500 | 34550 | 34600 | 34500 | 1120 |
| 329 | 20250320 | 134800 | 59940695425 | 34550 | 34550 | 34600 | 34500 | 1086 |
| 330 | 20250320 | 134700 | 59903190275 | 34550 | 34550 | 34600 | 34550 | 1138 |
| 331 | 20250320 | 134600 | 59863866550 | 34600 | 34625 | 34650 | 34550 | 1121 |
| 332 | 20250320 | 134500 | 59825076675 | 34600 | 34650 | 34700 | 34550 | 2217 |
| 333 | 20250320 | 134400 | 59748297075 | 34650 | 34600 | 34700 | 34600 | 3113 |
| 334 | 20250320 | 134300 | 59640449425 | 34600 | 34600 | 34650 | 34575 | 1277 |
| 335 | 20250320 | 134200 | 59596259175 | 34600 | 34600 | 34650 | 34550 | 2067 |
| 336 | 20250320 | 134100 | 59524728225 | 34550 | 34600 | 34650 | 34550 | 1913 |
| 337 | 20250320 | 134000 | 59458539825 | 34550 | 34600 | 34600 | 34500 | 1366 |
| 338 | 20250320 | 133900 | 59411328350 | 34550 | 34600 | 34600 | 34500 | 3196 |
| 339 | 20250320 | 133800 | 59300844875 | 34600 | 34500 | 34650 | 34500 | 2040 |
| 340 | 20250320 | 133700 | 59230311800 | 34500 | 34450 | 34550 | 34450 | 1188 |
| 341 | 20250320 | 133600 | 59189325650 | 34500 | 34450 | 34500 | 34400 | 2941 |
| 342 | 20250320 | 133500 | 59088001725 | 34450 | 34450 | 34500 | 34400 | 1367 |
| 343 | 20250320 | 133400 | 59040881400 | 34450 | 34450 | 34500 | 34450 | 810 |
| 344 | 20250320 | 133300 | 59012957775 | 34500 | 34400 | 34500 | 34400 | 1735 |
| 345 | 20250320 | 133200 | 58953169550 | 34400 | 34450 | 34450 | 34350 | 1397 |
| 346 | 20250320 | 133100 | 58905136750 | 34450 | 34350 | 34450 | 34350 | 2451 |
| 347 | 20250320 | 133000 | 58820935025 | 34350 | 34450 | 34475 | 34350 | 1484 |
| 348 | 20250320 | 132900 | 58769892150 | 34450 | 34450 | 34500 | 34350 | 1399 |
| 349 | 20250320 | 132800 | 58721716700 | 34450 | 34450 | 34450 | 34350 | 3510 |
| 350 | 20250320 | 132700 | 58600938900 | 34400 | 34300 | 34400 | 34300 | 2374 |
| 351 | 20250320 | 132600 | 58519331600 | 34300 | 34300 | 34450 | 34250 | 2701 |
| 352 | 20250320 | 132500 | 58426529675 | 34350 | 34200 | 34350 | 34150 | 5944 |
| 353 | 20250320 | 132400 | 58222761125 | 34250 | 34250 | 34250 | 34200 | 969 |
| 354 | 20250320 | 132300 | 58189603900 | 34250 | 34150 | 34300 | 34150 | 6952 |
| 355 | 20250320 | 132200 | 57951768400 | 34150 | 34200 | 34250 | 34150 | 5046 |
| 356 | 20250320 | 132100 | 57779349700 | 34150 | 34250 | 34250 | 34100 | 6215 |
| 357 | 20250320 | 132000 | 57567165850 | 34250 | 34300 | 34300 | 34150 | 9401 |
| 358 | 20250320 | 131900 | 57245644350 | 34300 | 34300 | 34325 | 34200 | 12132 |
| 359 | 20250320 | 131800 | 56830192475 | 34250 | 34300 | 34350 | 34250 | 3172 |
| 360 | 20250320 | 131700 | 56721472850 | 34300 | 34400 | 34400 | 34250 | 2120 |
| 361 | 20250320 | 131600 | 56648667950 | 34400 | 34300 | 34450 | 34200 | 15511 |
| 362 | 20250320 | 131500 | 56117502300 | 34300 | 34450 | 34450 | 34250 | 12372 |
| 363 | 20250320 | 131400 | 55692921600 | 34450 | 34400 | 34450 | 34300 | 4921 |
| 364 | 20250320 | 131300 | 55523874800 | 34400 | 34400 | 34450 | 34350 | 4362 |
| 365 | 20250320 | 131200 | 55373927075 | 34400 | 34500 | 34500 | 34350 | 3414 |
| 366 | 20250320 | 131100 | 55256504875 | 34500 | 34450 | 34500 | 34400 | 4660 |
| 367 | 20250320 | 131000 | 55096045575 | 34450 | 34550 | 34600 | 34400 | 16315 |
| 368 | 20250320 | 130900 | 54533360825 | 34550 | 34550 | 34600 | 34550 | 6035 |
| 369 | 20250320 | 130800 | 54324832175 | 34550 | 34600 | 34600 | 34550 | 7512 |
| 370 | 20250320 | 130700 | 54065245025 | 34600 | 34650 | 34700 | 34550 | 15097 |
| 371 | 20250320 | 130600 | 53542902100 | 34650 | 34650 | 34700 | 34600 | 5764 |
| 372 | 20250320 | 130500 | 53343185725 | 34650 | 34750 | 34750 | 34650 | 1410 |
| 373 | 20250320 | 130400 | 53294270100 | 34700 | 34700 | 34750 | 34650 | 1434 |
| 374 | 20250320 | 130300 | 53244506800 | 34750 | 34700 | 34750 | 34650 | 3408 |
| 375 | 20250320 | 130200 | 53126359325 | 34750 | 34650 | 34750 | 34650 | 1671 |
| 376 | 20250320 | 130100 | 53068403350 | 34700 | 34750 | 34750 | 34650 | 1976 |
| 377 | 20250320 | 130000 | 52999871175 | 34750 | 34750 | 34750 | 34650 | 2070 |
| 378 | 20250320 | 125900 | 52928039125 | 34750 | 34750 | 34800 | 34700 | 1611 |
| 379 | 20250320 | 125800 | 52872086100 | 34800 | 34700 | 34800 | 34700 | 1562 |
| 380 | 20250320 | 125700 | 52817801050 | 34750 | 34775 | 34800 | 34650 | 4773 |
| 381 | 20250320 | 125600 | 52652155400 | 34750 | 34800 | 34800 | 34750 | 1514 |
| 382 | 20250320 | 125500 | 52599517025 | 34800 | 34750 | 34850 | 34750 | 1468 |
| 383 | 20250320 | 125400 | 52548437025 | 34750 | 34750 | 34800 | 34700 | 863 |
| 384 | 20250320 | 125300 | 52518425475 | 34750 | 34800 | 34800 | 34700 | 935 |
| 385 | 20250320 | 125200 | 52485933700 | 34800 | 34725 | 34800 | 34650 | 971 |
| 386 | 20250320 | 125100 | 52452182675 | 34725 | 34750 | 34750 | 34650 | 1588 |
| 387 | 20250320 | 125000 | 52397092250 | 34700 | 34700 | 34700 | 34650 | 922 |
| 388 | 20250320 | 124900 | 52365106500 | 34650 | 34700 | 34750 | 34650 | 3289 |
| 389 | 20250320 | 124800 | 52251017800 | 34650 | 34650 | 34700 | 34600 | 11327 |
| 390 | 20250320 | 124700 | 51858780950 | 34700 | 34650 | 34700 | 34650 | 2536 |
| 391 | 20250320 | 124600 | 51770870775 | 34650 | 34700 | 34750 | 34650 | 4083 |
| 392 | 20250320 | 124500 | 51629180625 | 34750 | 34800 | 34800 | 34700 | 1933 |
| 393 | 20250320 | 124400 | 51562046925 | 34800 | 34800 | 34800 | 34700 | 2441 |
| 394 | 20250320 | 124300 | 51477200175 | 34800 | 34800 | 34850 | 34750 | 1674 |
| 395 | 20250320 | 124200 | 51418935325 | 34750 | 34700 | 34800 | 34650 | 3380 |
| 396 | 20250320 | 124100 | 51301619975 | 34650 | 34650 | 34750 | 34650 | 3190 |
| 397 | 20250320 | 124000 | 51190976725 | 34650 | 34750 | 34750 | 34650 | 4703 |
| 398 | 20250320 | 123900 | 51027770125 | 34750 | 34750 | 34800 | 34750 | 1802 |
| 399 | 20250320 | 123800 | 50965147875 | 34800 | 34875 | 34900 | 34750 | 1771 |
| 400 | 20250320 | 123700 | 50903506800 | 34900 | 34850 | 34900 | 34850 | 182 |
| 401 | 20250320 | 123600 | 50897162925 | 34850 | 34850 | 34900 | 34800 | 467 |
| 402 | 20250320 | 123500 | 50880882475 | 34850 | 34800 | 34850 | 34800 | 1623 |
| 403 | 20250320 | 123400 | 50824395525 | 34850 | 34750 | 34900 | 34700 | 4309 |
| 404 | 20250320 | 123300 | 50674539475 | 34750 | 34800 | 34850 | 34700 | 5956 |
| 405 | 20250320 | 123200 | 50467706125 | 34800 | 34850 | 34850 | 34800 | 2547 |
| 406 | 20250320 | 123100 | 50379046475 | 34900 | 34850 | 34900 | 34800 | 1217 |
| 407 | 20250320 | 123000 | 50336638925 | 34850 | 34900 | 35000 | 34800 | 2391 |
| 408 | 20250320 | 122900 | 50253190750 | 34950 | 34900 | 34950 | 34850 | 3116 |
| 409 | 20250320 | 122800 | 50144442200 | 34850 | 34800 | 34900 | 34800 | 1203 |
| 410 | 20250320 | 122700 | 50102538650 | 34850 | 34850 | 34850 | 34800 | 987 |
| 411 | 20250320 | 122600 | 50068189950 | 34800 | 34700 | 34850 | 34700 | 3009 |
| 412 | 20250320 | 122500 | 49963639125 | 34700 | 34800 | 34850 | 34700 | 4602 |
| 413 | 20250320 | 122400 | 49803708725 | 34800 | 34825 | 34850 | 34750 | 593 |
| 414 | 20250320 | 122300 | 49783081675 | 34850 | 34850 | 34850 | 34800 | 1025 |
| 415 | 20250320 | 122200 | 49747396700 | 34850 | 34800 | 34850 | 34750 | 2147 |
| 416 | 20250320 | 122100 | 49672706400 | 34850 | 34850 | 34900 | 34800 | 2263 |
| 417 | 20250320 | 122000 | 49593905350 | 34900 | 34800 | 34900 | 34800 | 2246 |
| 418 | 20250320 | 121900 | 49515724900 | 34850 | 34950 | 34950 | 34800 | 4590 |
| 419 | 20250320 | 121800 | 49355860025 | 34900 | 34950 | 35000 | 34900 | 1439 |
| 420 | 20250320 | 121700 | 49305596800 | 34950 | 34900 | 35000 | 34900 | 3497 |
| 421 | 20250320 | 121600 | 49183470400 | 34950 | 34900 | 34950 | 34900 | 1201 |
| 422 | 20250320 | 121500 | 49141536650 | 34950 | 34950 | 34950 | 34900 | 1534 |
| 423 | 20250320 | 121400 | 49087961000 | 34950 | 34900 | 34975 | 34900 | 1858 |
| 424 | 20250320 | 121300 | 49023077300 | 34900 | 34950 | 35000 | 34900 | 1271 |
| 425 | 20250320 | 121200 | 48978694500 | 35000 | 34950 | 35000 | 34950 | 1905 |
| 426 | 20250320 | 121100 | 48912095500 | 34950 | 35000 | 35000 | 34950 | 1136 |
| 427 | 20250320 | 121000 | 48872391850 | 35000 | 35000 | 35000 | 34950 | 409 |
| 428 | 20250320 | 120900 | 48858080375 | 35000 | 35000 | 35050 | 35000 | 1673 |
| 429 | 20250320 | 120800 | 48799518300 | 35000 | 34950 | 35000 | 34900 | 2120 |
| 430 | 20250320 | 120700 | 48725419400 | 34900 | 35075 | 35075 | 34850 | 13992 |
| 431 | 20250320 | 120600 | 48236081400 | 35100 | 35000 | 35100 | 35000 | 642 |
| 432 | 20250320 | 120500 | 48213575050 | 35000 | 35075 | 35100 | 35000 | 2545 |
| 433 | 20250320 | 120400 | 48124373725 | 35050 | 35100 | 35150 | 35050 | 1239 |
| 434 | 20250320 | 120300 | 48080896525 | 35150 | 35150 | 35150 | 35100 | 868 |
| 435 | 20250320 | 120200 | 48050415375 | 35150 | 35150 | 35150 | 35100 | 592 |
| 436 | 20250320 | 120100 | 48029633225 | 35100 | 35050 | 35100 | 35050 | 1323 |
| 437 | 20250320 | 120000 | 47983218925 | 35100 | 35100 | 35100 | 35050 | 1216 |
| 438 | 20250320 | 115900 | 47940539725 | 35150 | 35150 | 35150 | 35100 | 988 |
| 439 | 20250320 | 115800 | 47905858175 | 35100 | 35100 | 35150 | 35050 | 505 |
| 440 | 20250320 | 115700 | 47888140275 | 35050 | 35200 | 35250 | 35050 | 1262 |
| 441 | 20250320 | 115600 | 47843833575 | 35250 | 35150 | 35250 | 35100 | 1443 |
| 442 | 20250320 | 115500 | 47793094325 | 35150 | 35100 | 35150 | 35100 | 1819 |
| 443 | 20250320 | 115400 | 47729246425 | 35050 | 35050 | 35100 | 35050 | 526 |
| 444 | 20250320 | 115300 | 47710800050 | 35050 | 35050 | 35150 | 35050 | 1531 |
| 445 | 20250320 | 115200 | 47657109875 | 35075 | 35100 | 35150 | 35050 | 1006 |
| 446 | 20250320 | 115100 | 47621801775 | 35150 | 35100 | 35150 | 35050 | 2367 |
| 447 | 20250320 | 115000 | 47538791375 | 35050 | 35100 | 35100 | 35050 | 2148 |
| 448 | 20250320 | 114900 | 47463411625 | 35100 | 35100 | 35200 | 35100 | 423 |
| 449 | 20250320 | 114800 | 47448546175 | 35100 | 35200 | 35250 | 35100 | 5034 |
| 450 | 20250320 | 114700 | 47271641375 | 35200 | 35250 | 35250 | 35150 | 1465 |
| 451 | 20250320 | 114600 | 47220077875 | 35200 | 35350 | 35400 | 35200 | 2787 |
| 452 | 20250320 | 114500 | 47121742075 | 35350 | 35150 | 35350 | 35150 | 346 |
| 453 | 20250320 | 114400 | 47109556925 | 35150 | 35200 | 35200 | 35100 | 1782 |
| 454 | 20250320 | 114300 | 47046941525 | 35200 | 35350 | 35350 | 35150 | 3106 |
| 455 | 20250320 | 114200 | 46937547325 | 35400 | 35400 | 35450 | 35300 | 1339 |
| 456 | 20250320 | 114100 | 46890173525 | 35400 | 35300 | 35400 | 35300 | 1056 |
| 457 | 20250320 | 114000 | 46852850475 | 35350 | 35200 | 35350 | 35200 | 1236 |
| 458 | 20250320 | 113900 | 46809298175 | 35200 | 35150 | 35200 | 35150 | 900 |
| 459 | 20250320 | 113800 | 46777659125 | 35150 | 35150 | 35250 | 35150 | 625 |
| 460 | 20250320 | 113700 | 46755668175 | 35150 | 35250 | 35250 | 35100 | 3789 |
| 461 | 20250320 | 113600 | 46622562375 | 35250 | 35200 | 35300 | 35200 | 1845 |
| 462 | 20250320 | 113500 | 46557603325 | 35250 | 35250 | 35300 | 35200 | 1851 |
| 463 | 20250320 | 113400 | 46492362825 | 35250 | 35150 | 35250 | 35150 | 2052 |
| 464 | 20250320 | 113300 | 46420142525 | 35150 | 35150 | 35200 | 35150 | 1638 |
| 465 | 20250320 | 113200 | 46362522325 | 35150 | 35250 | 35250 | 35150 | 2421 |
| 466 | 20250320 | 113100 | 46277388675 | 35200 | 35250 | 35250 | 35150 | 2762 |
| 467 | 20250320 | 113000 | 46180165775 | 35250 | 35250 | 35250 | 35200 | 2736 |
| 468 | 20250320 | 112900 | 46083831125 | 35250 | 35300 | 35350 | 35250 | 3488 |
| 469 | 20250320 | 112800 | 45960794425 | 35300 | 35350 | 35350 | 35300 | 2436 |
| 470 | 20250320 | 112700 | 45874738175 | 35350 | 35300 | 35350 | 35300 | 2808 |
| 471 | 20250320 | 112600 | 45775601475 | 35350 | 35500 | 35550 | 35300 | 6250 |
| 472 | 20250320 | 112500 | 45554216600 | 35550 | 35500 | 35600 | 35500 | 2030 |
| 473 | 20250320 | 112400 | 45482112550 | 35500 | 35600 | 35650 | 35500 | 1897 |
| 474 | 20250320 | 112300 | 45414630900 | 35600 | 35700 | 35700 | 35500 | 2537 |
| 475 | 20250320 | 112200 | 45324321500 | 35650 | 35550 | 35700 | 35500 | 2888 |
| 476 | 20250320 | 112100 | 45221521600 | 35500 | 35450 | 35600 | 35450 | 2612 |
| 477 | 20250320 | 112000 | 45128763875 | 35500 | 35650 | 35700 | 35500 | 3287 |
| 478 | 20250320 | 111900 | 45011854500 | 35650 | 35800 | 35800 | 35600 | 10052 |
| 479 | 20250320 | 111800 | 44652737625 | 35800 | 35650 | 35800 | 35600 | 15210 |
| 480 | 20250320 | 111700 | 44109294350 | 35700 | 35600 | 35800 | 35600 | 18076 |
| 481 | 20250320 | 111600 | 43464334700 | 35600 | 35400 | 35650 | 35400 | 16712 |
| 482 | 20250320 | 111500 | 42870772800 | 35400 | 35350 | 35450 | 35350 | 1099 |
| 483 | 20250320 | 111400 | 42831869700 | 35400 | 35400 | 35450 | 35300 | 1858 |
| 484 | 20250320 | 111300 | 42766107750 | 35400 | 35350 | 35450 | 35250 | 6507 |
| 485 | 20250320 | 111200 | 42535886850 | 35350 | 35250 | 35350 | 35250 | 922 |
| 486 | 20250320 | 111100 | 42503321350 | 35250 | 35400 | 35400 | 35250 | 5394 |
| 487 | 20250320 | 111000 | 42312797300 | 35400 | 35400 | 35400 | 35350 | 3663 |
| 488 | 20250320 | 110900 | 42183180825 | 35400 | 35250 | 35450 | 35250 | 9641 |
| 489 | 20250320 | 110800 | 41842347725 | 35250 | 35250 | 35300 | 35200 | 5846 |
| 490 | 20250320 | 110700 | 41636151800 | 35250 | 35200 | 35300 | 35200 | 4624 |
| 491 | 20250320 | 110600 | 41473200250 | 35200 | 35150 | 35250 | 35150 | 6939 |
| 492 | 20250320 | 110500 | 41228978975 | 35150 | 35100 | 35200 | 35100 | 4079 |
| 493 | 20250320 | 110400 | 41085607425 | 35100 | 35050 | 35100 | 35050 | 2858 |
| 494 | 20250320 | 110300 | 40985359450 | 35050 | 35050 | 35050 | 35000 | 1323 |
| 495 | 20250320 | 110200 | 40939013450 | 35050 | 35000 | 35050 | 34950 | 4266 |
| 496 | 20250320 | 110100 | 40789635150 | 35050 | 35000 | 35050 | 34950 | 1519 |
| 497 | 20250320 | 110000 | 40736464150 | 35000 | 34900 | 35000 | 34900 | 1949 |
| 498 | 20250320 | 105900 | 40668365650 | 34925 | 34950 | 34950 | 34900 | 736 |
| 499 | 20250320 | 105800 | 40642647100 | 34900 | 34925 | 34950 | 34850 | 1726 |
| 500 | 20250320 | 105700 | 40582419725 | 34950 | 34950 | 34950 | 34900 | 2195 |
| 501 | 20250320 | 105600 | 40505733975 | 34950 | 34850 | 34950 | 34850 | 1429 |
| 502 | 20250320 | 105500 | 40455849100 | 34850 | 34775 | 34900 | 34750 | 3112 |
| 503 | 20250320 | 105400 | 40347562675 | 34750 | 34800 | 34800 | 34750 | 891 |
| 504 | 20250320 | 105300 | 40316597650 | 34775 | 34825 | 34825 | 34750 | 1860 |
| 505 | 20250320 | 105200 | 40251940050 | 34825 | 34900 | 34900 | 34800 | 1499 |
| 506 | 20250320 | 105100 | 40199703525 | 34900 | 34900 | 34950 | 34850 | 2301 |
| 507 | 20250320 | 105000 | 40119464475 | 34900 | 34850 | 34900 | 34800 | 918 |
| 508 | 20250320 | 104900 | 40087460925 | 34900 | 34800 | 34900 | 34750 | 1507 |
| 509 | 20250320 | 104800 | 40034965525 | 34800 | 34800 | 34850 | 34750 | 1651 |
| 510 | 20250320 | 104700 | 39977516525 | 34800 | 34650 | 34800 | 34650 | 3407 |
| 511 | 20250320 | 104600 | 39859168925 | 34650 | 34900 | 34900 | 34600 | 9960 |
| 512 | 20250320 | 104500 | 39513406575 | 34900 | 34900 | 34950 | 34850 | 1488 |
| 513 | 20250320 | 104400 | 39461475575 | 34950 | 34900 | 34950 | 34850 | 683 |
| 514 | 20250320 | 104300 | 39437650075 | 34900 | 34900 | 34950 | 34800 | 3814 |
| 515 | 20250320 | 104200 | 39304580975 | 34900 | 34850 | 34950 | 34850 | 785 |
| 516 | 20250320 | 104100 | 39277197650 | 34850 | 34800 | 34875 | 34750 | 2341 |
| 517 | 20250320 | 104000 | 39195661250 | 34800 | 34750 | 34800 | 34700 | 467 |
| 518 | 20250320 | 103900 | 39179432150 | 34700 | 34800 | 34850 | 34650 | 6442 |
| 519 | 20250320 | 103800 | 38955764100 | 34800 | 34800 | 34850 | 34750 | 1866 |
| 520 | 20250320 | 103700 | 38890856400 | 34800 | 34850 | 34850 | 34750 | 1544 |
| 521 | 20250320 | 103600 | 38837147625 | 34800 | 34950 | 35000 | 34800 | 4820 |
| 522 | 20250320 | 103500 | 38668914375 | 34950 | 34800 | 34950 | 34800 | 2716 |
| 523 | 20250320 | 103400 | 38574257475 | 34775 | 34800 | 34800 | 34750 | 1029 |
| 524 | 20250320 | 103300 | 38538460000 | 34800 | 34700 | 34800 | 34700 | 1340 |
| 525 | 20250320 | 103200 | 38491911800 | 34750 | 34750 | 34750 | 34700 | 1704 |
| 526 | 20250320 | 103100 | 38432746450 | 34700 | 34650 | 34750 | 34650 | 1877 |
| 527 | 20250320 | 103000 | 38367633300 | 34650 | 34700 | 34750 | 34650 | 5047 |
| 528 | 20250320 | 102900 | 38192665000 | 34750 | 34750 | 34750 | 34650 | 3868 |
| 529 | 20250320 | 102800 | 38058405500 | 34700 | 34750 | 34800 | 34700 | 3717 |
| 530 | 20250320 | 102700 | 37929241075 | 34750 | 34750 | 34800 | 34700 | 2924 |
| 531 | 20250320 | 102600 | 37827579825 | 34750 | 34800 | 34800 | 34700 | 2387 |
| 532 | 20250320 | 102500 | 37744620675 | 34800 | 34850 | 34850 | 34800 | 2150 |
| 533 | 20250320 | 102400 | 37669752975 | 34800 | 34750 | 34850 | 34750 | 1676 |
| 534 | 20250320 | 102300 | 37611461725 | 34750 | 34700 | 34750 | 34700 | 3863 |
| 535 | 20250320 | 102200 | 37477290675 | 34700 | 34800 | 34800 | 34650 | 6691 |
| 536 | 20250320 | 102100 | 37245147775 | 34800 | 34800 | 34800 | 34750 | 2330 |
| 537 | 20250320 | 102000 | 37164163025 | 34800 | 34700 | 34800 | 34700 | 3773 |
| 538 | 20250320 | 101900 | 37033106050 | 34700 | 34800 | 34850 | 34700 | 11423 |
| 539 | 20250320 | 101800 | 36636206950 | 34850 | 34850 | 34950 | 34750 | 4811 |
| 540 | 20250320 | 101700 | 36468740000 | 34950 | 35050 | 35050 | 34850 | 4719 |
| 541 | 20250320 | 101600 | 36303781100 | 35050 | 35000 | 35050 | 35000 | 1385 |
| 542 | 20250320 | 101500 | 36255249500 | 35000 | 34900 | 35050 | 34850 | 3485 |
| 543 | 20250320 | 101400 | 36133503150 | 34900 | 34900 | 34900 | 34750 | 3143 |
| 544 | 20250320 | 101300 | 36024033750 | 34900 | 34850 | 34900 | 34750 | 5537 |
| 545 | 20250320 | 101200 | 35831272550 | 34825 | 34850 | 34900 | 34750 | 5974 |
| 546 | 20250320 | 101100 | 35623352900 | 34900 | 34950 | 34950 | 34850 | 2633 |
| 547 | 20250320 | 101000 | 35531476050 | 34900 | 34950 | 35000 | 34900 | 2162 |
| 548 | 20250320 | 100900 | 35455962850 | 34950 | 34950 | 35000 | 34900 | 3442 |
| 549 | 20250320 | 100800 | 35335748800 | 35000 | 35100 | 35100 | 34950 | 11269 |
| 550 | 20250320 | 100700 | 34941255900 | 35050 | 35075 | 35100 | 35000 | 3216 |
| 551 | 20250320 | 100600 | 34828575700 | 35050 | 35100 | 35100 | 35050 | 1031 |
| 552 | 20250320 | 100500 | 34792435900 | 35050 | 35000 | 35100 | 35000 | 3134 |
| 553 | 20250320 | 100400 | 34682589300 | 35000 | 35050 | 35100 | 35000 | 1884 |
| 554 | 20250320 | 100300 | 34616572750 | 35050 | 35050 | 35100 | 35000 | 4021 |
| 555 | 20250320 | 100200 | 34475695600 | 35050 | 35050 | 35150 | 35000 | 5097 |
| 556 | 20250320 | 100100 | 34296856175 | 35100 | 35050 | 35200 | 34950 | 8089 |
| 557 | 20250320 | 100000 | 34013477900 | 35050 | 34650 | 35150 | 34600 | 19563 |
| 558 | 20250320 | 095900 | 33332868000 | 34650 | 34875 | 34900 | 34650 | 19878 |
| 559 | 20250320 | 095800 | 32641266075 | 34875 | 35000 | 35050 | 34850 | 21156 |
| 560 | 20250320 | 095700 | 31901919825 | 35050 | 35300 | 35300 | 35000 | 17875 |
| 561 | 20250320 | 095600 | 31274434575 | 35250 | 35350 | 35350 | 35250 | 2402 |
| 562 | 20250320 | 095500 | 31189703800 | 35350 | 35250 | 35400 | 35250 | 1200 |
| 563 | 20250320 | 095400 | 31147336650 | 35250 | 35250 | 35300 | 35200 | 4122 |
| 564 | 20250320 | 095300 | 31001977600 | 35275 | 35250 | 35275 | 35250 | 2339 |
| 565 | 20250320 | 095200 | 30919526575 | 35300 | 35450 | 35450 | 35225 | 6420 |
| 566 | 20250320 | 095100 | 30692861325 | 35400 | 35450 | 35600 | 35350 | 5107 |
| 567 | 20250320 | 095000 | 30511966175 | 35600 | 35650 | 35700 | 35500 | 6841 |
| 568 | 20250320 | 094900 | 30268591100 | 35600 | 35550 | 35650 | 35550 | 2993 |
| 569 | 20250320 | 094800 | 30161995300 | 35550 | 35700 | 35700 | 35550 | 3933 |
| 570 | 20250320 | 094700 | 30021885050 | 35650 | 35550 | 35650 | 35550 | 3814 |
| 571 | 20250320 | 094600 | 29886087150 | 35550 | 35450 | 35600 | 35450 | 4302 |
| 572 | 20250320 | 094500 | 29733221750 | 35500 | 35450 | 35500 | 35400 | 2367 |
| 573 | 20250320 | 094400 | 29649308275 | 35400 | 35500 | 35550 | 35400 | 3016 |
| 574 | 20250320 | 094300 | 29542382425 | 35550 | 35450 | 35550 | 35450 | 4578 |
| 575 | 20250320 | 094200 | 29379870825 | 35500 | 35525 | 35525 | 35450 | 3952 |
| 576 | 20250320 | 094100 | 29239646925 | 35500 | 35250 | 35500 | 35200 | 7115 |
| 577 | 20250320 | 094000 | 28987957250 | 35250 | 35200 | 35250 | 35000 | 46423 |
| 578 | 20250320 | 093900 | 27360649625 | 35200 | 35700 | 35700 | 35100 | 32251 |
| 579 | 20250320 | 093800 | 26219479000 | 35700 | 35650 | 35750 | 35650 | 2749 |
| 580 | 20250320 | 093700 | 26121402850 | 35650 | 35700 | 35750 | 35600 | 3445 |
| 581 | 20250320 | 093600 | 25998586850 | 35700 | 35950 | 35950 | 35600 | 11779 |
| 582 | 20250320 | 093500 | 25576731350 | 35950 | 35900 | 36000 | 35850 | 5769 |
| 583 | 20250320 | 093400 | 25369396725 | 36000 | 35800 | 36000 | 35750 | 5648 |
| 584 | 20250320 | 093300 | 25166938775 | 35800 | 36050 | 36100 | 35750 | 23450 |
| 585 | 20250320 | 093200 | 24323642725 | 36100 | 36050 | 36200 | 35900 | 21842 |
| 586 | 20250320 | 093100 | 23535189975 | 36050 | 35550 | 36050 | 35500 | 24474 |
| 587 | 20250320 | 093000 | 22657634400 | 35550 | 35500 | 35600 | 35450 | 7612 |
| 588 | 20250320 | 092900 | 22387281700 | 35550 | 35625 | 35650 | 35500 | 4482 |
| 589 | 20250320 | 092800 | 22227894750 | 35625 | 35600 | 35650 | 35550 | 5749 |
| 590 | 20250320 | 092700 | 22023258975 | 35550 | 35650 | 35650 | 35550 | 5395 |
| 591 | 20250320 | 092600 | 21831220875 | 35650 | 35600 | 35650 | 35550 | 5545 |
| 592 | 20250320 | 092500 | 21633921025 | 35600 | 35550 | 35650 | 35500 | 5289 |
| 593 | 20250320 | 092400 | 21445920825 | 35550 | 35700 | 35700 | 35500 | 3302 |
| 594 | 20250320 | 092300 | 21328429825 | 35550 | 35700 | 35725 | 35450 | 27331 |
| 595 | 20250320 | 092200 | 20355207600 | 35650 | 35550 | 35700 | 35450 | 14281 |
| 596 | 20250320 | 092100 | 19847184100 | 35550 | 35400 | 35650 | 35350 | 15466 |
| 597 | 20250320 | 092000 | 19297968075 | 35350 | 35300 | 35350 | 35250 | 8852 |
| 598 | 20250320 | 091900 | 18985377700 | 35300 | 35150 | 35350 | 35100 | 8051 |
| 599 | 20250320 | 091800 | 18702050150 | 35150 | 35150 | 35200 | 35100 | 6605 |
| 600 | 20250320 | 091700 | 18469949850 | 35100 | 35150 | 35350 | 35100 | 8118 |
| 601 | 20250320 | 091600 | 18184139725 | 35100 | 35200 | 35225 | 35050 | 25832 |
| 602 | 20250320 | 091500 | 17276416325 | 35200 | 35350 | 35450 | 35200 | 16942 |
| 603 | 20250320 | 091400 | 16678524250 | 35400 | 35350 | 35450 | 35300 | 10856 |
| 604 | 20250320 | 091300 | 16294427650 | 35350 | 35600 | 35650 | 35250 | 37007 |
| 605 | 20250320 | 091200 | 14985216850 | 35600 | 35500 | 35600 | 35450 | 14501 |
| 606 | 20250320 | 091100 | 14470119900 | 35500 | 35650 | 35650 | 35400 | 24970 |
| 607 | 20250320 | 091000 | 13584201900 | 35600 | 35500 | 35800 | 35450 | 17933 |
| 608 | 20250320 | 090900 | 12945360550 | 35450 | 35750 | 35800 | 35450 | 33807 |
| 609 | 20250320 | 090800 | 11742123725 | 35700 | 35850 | 35850 | 35700 | 18581 |
| 610 | 20250320 | 090700 | 11077497925 | 35900 | 35550 | 35950 | 35550 | 30988 |
| 611 | 20250320 | 090600 | 9969907900 | 35600 | 36150 | 36300 | 35550 | 66481 |
| 612 | 20250320 | 090500 | 7580300050 | 36100 | 36200 | 36250 | 36100 | 17857 |
| 613 | 20250320 | 090400 | 6934393025 | 36250 | 36350 | 36400 | 36200 | 13862 |
| 614 | 20250320 | 090300 | 6431178075 | 36350 | 36050 | 36500 | 36050 | 21561 |
| 615 | 20250320 | 090200 | 5650372350 | 36050 | 36300 | 36400 | 36050 | 32646 |
| 616 | 20250320 | 090100 | 4469402075 | 36300 | 36150 | 36550 | 36050 | 37796 |
| 617 | 20250320 | 090000 | 3097532825 | 36150 | 36550 | 36700 | 36050 | 83306 |