34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 192100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 3 | 20250320 | 192000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20250320 | 191900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20250320 | 191800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20250320 | 191700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20250320 | 191600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20250320 | 191500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20250320 | 191400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20250320 | 191300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20250320 | 191200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20250320 | 191100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20250320 | 191000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20250320 | 190900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20250320 | 190800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20250320 | 190700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20250320 | 190600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20250320 | 190500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20250320 | 190400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20250320 | 190300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20250320 | 190200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20250320 | 190100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20250320 | 190000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20250320 | 185900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20250320 | 185800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20250320 | 185700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20250320 | 185600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20250320 | 185500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20250320 | 185400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20250320 | 185300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20250320 | 185200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20250320 | 185100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 33 | 20250320 | 185000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20250320 | 184900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20250320 | 184800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20250320 | 184700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20250320 | 184600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20250320 | 184500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20250320 | 184400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20250320 | 184300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20250320 | 184200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20250320 | 184100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20250320 | 184000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20250320 | 183900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20250320 | 183800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20250320 | 183700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20250320 | 183600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20250320 | 183500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20250320 | 183400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20250320 | 183300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20250320 | 183200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20250320 | 183100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20250320 | 183000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20250320 | 182900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20250320 | 182800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20250320 | 182700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20250320 | 182600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20250320 | 182500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20250320 | 182400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20250320 | 182300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20250320 | 182200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20250320 | 182100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 63 | 20250320 | 182000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20250320 | 181900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20250320 | 181800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20250320 | 181700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20250320 | 181600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20250320 | 181500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20250320 | 181400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20250320 | 181300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20250320 | 181200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20250320 | 181100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20250320 | 181000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20250320 | 180900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20250320 | 180800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20250320 | 180700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20250320 | 180600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20250320 | 180500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20250320 | 180400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20250320 | 180300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20250320 | 180200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20250320 | 180100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20250320 | 180000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20250320 | 175900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20250320 | 175800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20250320 | 175700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20250320 | 175600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20250320 | 175500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20250320 | 175400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20250320 | 175300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20250320 | 175200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20250320 | 175100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 93 | 20250320 | 175000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20250320 | 174900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20250320 | 174800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20250320 | 174700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20250320 | 174600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20250320 | 174500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20250320 | 174400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20250320 | 174300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20250320 | 174200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20250320 | 174100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20250320 | 174000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20250320 | 173900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20250320 | 173800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20250320 | 173700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20250320 | 173600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20250320 | 173500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20250320 | 173400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20250320 | 173300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20250320 | 173200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20250320 | 173100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20250320 | 173000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20250320 | 172900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20250320 | 172800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20250320 | 172700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20250320 | 172600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20250320 | 172500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20250320 | 172400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20250320 | 172300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20250320 | 172200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20250320 | 172100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 123 | 20250320 | 172000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20250320 | 171900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20250320 | 171800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20250320 | 171700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20250320 | 171600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20250320 | 171500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20250320 | 171400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20250320 | 171300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20250320 | 171200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20250320 | 171100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20250320 | 171000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20250320 | 170900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20250320 | 170800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20250320 | 170700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20250320 | 170600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20250320 | 170500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20250320 | 170400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20250320 | 170300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20250320 | 170200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20250320 | 170100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20250320 | 170000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20250320 | 165900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20250320 | 165800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20250320 | 165700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20250320 | 165600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20250320 | 165500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20250320 | 165400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20250320 | 165300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20250320 | 165200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20250320 | 165100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 153 | 20250320 | 165000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20250320 | 164900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20250320 | 164800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20250320 | 164700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20250320 | 164600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20250320 | 164500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20250320 | 164400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20250320 | 164300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20250320 | 164200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20250320 | 164100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20250320 | 164000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20250320 | 163900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20250320 | 163800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20250320 | 163700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20250320 | 163600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20250320 | 163500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20250320 | 163400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20250320 | 163300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20250320 | 163200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20250320 | 163100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20250320 | 163000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20250320 | 162900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20250320 | 162800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20250320 | 162700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20250320 | 162600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20250320 | 162500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20250320 | 162400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20250320 | 162300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20250320 | 162200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20250320 | 162100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 183 | 20250320 | 162000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20250320 | 161900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20250320 | 161800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20250320 | 161700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20250320 | 161600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20250320 | 161500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20250320 | 161400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20250320 | 161300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20250320 | 161200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20250320 | 161100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20250320 | 161000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20250320 | 160900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20250320 | 160800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20250320 | 160700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20250320 | 160600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20250320 | 160500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20250320 | 160400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20250320 | 160300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20250320 | 160200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20250320 | 160100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20250320 | 160000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20250320 | 155900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20250320 | 155800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20250320 | 155700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20250320 | 155600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20250320 | 155500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20250320 | 155400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20250320 | 155300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20250320 | 155200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20250320 | 155100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 213 | 20250320 | 155000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20250320 | 154900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20250320 | 154800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20250320 | 154700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20250320 | 154600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20250320 | 154500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20250320 | 154400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20250320 | 154300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20250320 | 154200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20250320 | 154100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20250320 | 154000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20250320 | 153900 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20250320 | 153800 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20250320 | 153700 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20250320 | 153600 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20250320 | 153500 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20250320 | 153400 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20250320 | 153300 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20250320 | 153200 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20250320 | 153100 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20250320 | 153000 | 75067208425 | 42650 | 42650 | 42650 | 42650 | 111138 |
| 234 | 20250320 | 152900 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 235 | 20250320 | 152800 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 236 | 20250320 | 152700 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 237 | 20250320 | 152600 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 238 | 20250320 | 152500 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 239 | 20250320 | 152400 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 240 | 20250320 | 152300 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 241 | 20250320 | 152200 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 242 | 20250320 | 152100 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 243 | 20250320 | 152000 | 70327172725 | 42725 | 42725 | 42725 | 42725 | 0 |
| 244 | 20250320 | 151900 | 70327172725 | 42725 | 42750 | 42750 | 42700 | 5667 |
| 245 | 20250320 | 151800 | 70085092475 | 42700 | 42650 | 42750 | 42650 | 13553 |
| 246 | 20250320 | 151700 | 69506626775 | 42650 | 42700 | 42725 | 42650 | 16949 |
| 247 | 20250320 | 151600 | 68783035350 | 42725 | 42700 | 42750 | 42700 | 5022 |
| 248 | 20250320 | 151500 | 68568564000 | 42700 | 42725 | 42750 | 42700 | 13570 |
| 249 | 20250320 | 151400 | 67989109250 | 42750 | 42700 | 42750 | 42700 | 4142 |
| 250 | 20250320 | 151300 | 67812105100 | 42700 | 42750 | 42750 | 42700 | 5004 |
| 251 | 20250320 | 151200 | 67598331700 | 42700 | 42750 | 42750 | 42700 | 2885 |
| 252 | 20250320 | 151100 | 67475063675 | 42750 | 42750 | 42750 | 42700 | 2410 |
| 253 | 20250320 | 151000 | 67372068700 | 42750 | 42700 | 42750 | 42700 | 8696 |
| 254 | 20250320 | 150900 | 67000394950 | 42700 | 42700 | 42750 | 42700 | 5622 |
| 255 | 20250320 | 150800 | 66760210775 | 42750 | 42700 | 42750 | 42700 | 4852 |
| 256 | 20250320 | 150700 | 66552855275 | 42700 | 42700 | 42750 | 42700 | 3413 |
| 257 | 20250320 | 150600 | 66407051975 | 42750 | 42750 | 42750 | 42700 | 6326 |
| 258 | 20250320 | 150500 | 66136912175 | 42750 | 42700 | 42750 | 42700 | 4229 |
| 259 | 20250320 | 150400 | 65956218225 | 42700 | 42750 | 42800 | 42700 | 7662 |
| 260 | 20250320 | 150300 | 65628728875 | 42750 | 42750 | 42800 | 42750 | 2893 |
| 261 | 20250320 | 150200 | 65505041025 | 42750 | 42800 | 42800 | 42750 | 2195 |
| 262 | 20250320 | 150100 | 65411168225 | 42750 | 42750 | 42800 | 42750 | 2543 |
| 263 | 20250320 | 150000 | 65302434575 | 42750 | 42800 | 42800 | 42750 | 1508 |
| 264 | 20250320 | 145900 | 65237951675 | 42800 | 42750 | 42800 | 42750 | 4627 |
| 265 | 20250320 | 145800 | 65040131075 | 42750 | 42750 | 42800 | 42750 | 5222 |
| 266 | 20250320 | 145700 | 64816840875 | 42800 | 42750 | 42800 | 42750 | 3326 |
| 267 | 20250320 | 145600 | 64674637325 | 42750 | 42750 | 42800 | 42750 | 724 |
| 268 | 20250320 | 145500 | 64643677275 | 42750 | 42750 | 42800 | 42750 | 3494 |
| 269 | 20250320 | 145400 | 64494307800 | 42750 | 42750 | 42800 | 42750 | 4259 |
| 270 | 20250320 | 145300 | 64312229800 | 42750 | 42750 | 42800 | 42750 | 1608 |
| 271 | 20250320 | 145200 | 64243485075 | 42750 | 42750 | 42800 | 42750 | 2432 |
| 272 | 20250320 | 145100 | 64139488025 | 42750 | 42750 | 42800 | 42700 | 2821 |
| 273 | 20250320 | 145000 | 64018905400 | 42700 | 42700 | 42800 | 42700 | 4542 |
| 274 | 20250320 | 144900 | 63824806950 | 42750 | 42750 | 42800 | 42700 | 8135 |
| 275 | 20250320 | 144800 | 63477063750 | 42750 | 42750 | 42800 | 42750 | 8644 |
| 276 | 20250320 | 144700 | 63107420475 | 42750 | 42775 | 42800 | 42750 | 9129 |
| 277 | 20250320 | 144600 | 62717126175 | 42775 | 42775 | 42800 | 42750 | 1674 |
| 278 | 20250320 | 144500 | 62645558525 | 42750 | 42750 | 42800 | 42750 | 3600 |
| 279 | 20250320 | 144400 | 62491534625 | 42800 | 42750 | 42800 | 42750 | 1408 |
| 280 | 20250320 | 144300 | 62431328325 | 42750 | 42750 | 42800 | 42750 | 2444 |
| 281 | 20250320 | 144200 | 62326802800 | 42750 | 42750 | 42800 | 42750 | 5690 |
| 282 | 20250320 | 144100 | 62083549875 | 42775 | 42800 | 42850 | 42750 | 3826 |
| 283 | 20250320 | 144000 | 61919797525 | 42800 | 42750 | 42850 | 42700 | 23272 |
| 284 | 20250320 | 143900 | 60924005000 | 42750 | 42750 | 42800 | 42725 | 20095 |
| 285 | 20250320 | 143800 | 60064914950 | 42750 | 42850 | 42900 | 42750 | 46061 |
| 286 | 20250320 | 143700 | 58092954625 | 42850 | 42850 | 42900 | 42850 | 1150 |
| 287 | 20250320 | 143600 | 58043668825 | 42850 | 42850 | 42900 | 42850 | 1332 |
| 288 | 20250320 | 143500 | 57986588425 | 42850 | 42850 | 42900 | 42850 | 1332 |
| 289 | 20250320 | 143400 | 57929499450 | 42850 | 42875 | 42950 | 42850 | 10834 |
| 290 | 20250320 | 143300 | 57464698775 | 42875 | 42850 | 42900 | 42850 | 783 |
| 291 | 20250320 | 143200 | 57431136525 | 42850 | 42900 | 42900 | 42850 | 6828 |
| 292 | 20250320 | 143100 | 57138281825 | 42900 | 42900 | 42925 | 42900 | 907 |
| 293 | 20250320 | 143000 | 57099371075 | 42900 | 42900 | 42925 | 42900 | 1594 |
| 294 | 20250320 | 142900 | 57030985725 | 42900 | 42900 | 42950 | 42900 | 1263 |
| 295 | 20250320 | 142800 | 56976801475 | 42900 | 42900 | 42950 | 42900 | 1319 |
| 296 | 20250320 | 142700 | 56920172400 | 42925 | 42900 | 42925 | 42900 | 1468 |
| 297 | 20250320 | 142600 | 56857193975 | 42900 | 42900 | 42950 | 42900 | 2820 |
| 298 | 20250320 | 142500 | 56736190975 | 42900 | 42900 | 42950 | 42900 | 5911 |
| 299 | 20250320 | 142400 | 56482602800 | 42900 | 42900 | 42950 | 42900 | 1459 |
| 300 | 20250320 | 142300 | 56420009775 | 42900 | 42950 | 43000 | 42900 | 4907 |
| 301 | 20250320 | 142200 | 56209308000 | 42950 | 42950 | 43000 | 42950 | 2275 |
| 302 | 20250320 | 142100 | 56111596350 | 42950 | 42950 | 43000 | 42950 | 909 |
| 303 | 20250320 | 142000 | 56072554050 | 42950 | 42950 | 43000 | 42950 | 294 |
| 304 | 20250320 | 141900 | 56059926175 | 42950 | 42975 | 43000 | 42950 | 552 |
| 305 | 20250320 | 141800 | 56036216425 | 43000 | 42950 | 43000 | 42950 | 947 |
| 306 | 20250320 | 141700 | 55995514375 | 42950 | 42950 | 43000 | 42950 | 3940 |
| 307 | 20250320 | 141600 | 55826179775 | 42950 | 42950 | 42950 | 42950 | 1371 |
| 308 | 20250320 | 141500 | 55767295325 | 42950 | 42975 | 43000 | 42950 | 1112 |
| 309 | 20250320 | 141400 | 55719513725 | 42950 | 43000 | 43000 | 42950 | 3390 |
| 310 | 20250320 | 141300 | 55573823675 | 43000 | 42950 | 43050 | 42950 | 4344 |
| 311 | 20250320 | 141200 | 55387034275 | 42950 | 42950 | 43000 | 42950 | 913 |
| 312 | 20250320 | 141100 | 55347818425 | 42950 | 43000 | 43000 | 42950 | 1544 |
| 313 | 20250320 | 141000 | 55281498575 | 42950 | 43025 | 43025 | 42950 | 5361 |
| 314 | 20250320 | 140900 | 55051081250 | 43000 | 43000 | 43050 | 43000 | 7211 |
| 315 | 20250320 | 140800 | 54740977875 | 43000 | 43000 | 43050 | 43000 | 746 |
| 316 | 20250320 | 140700 | 54708898675 | 43000 | 43050 | 43100 | 43000 | 8001 |
| 317 | 20250320 | 140600 | 54364490025 | 43050 | 43050 | 43100 | 43050 | 2302 |
| 318 | 20250320 | 140500 | 54265388075 | 43050 | 43000 | 43100 | 43000 | 4531 |
| 319 | 20250320 | 140400 | 54070191075 | 43000 | 43000 | 43050 | 43000 | 1440 |
| 320 | 20250320 | 140300 | 54008227175 | 43000 | 43000 | 43050 | 43000 | 1893 |
| 321 | 20250320 | 140200 | 53926827975 | 43000 | 43050 | 43100 | 43000 | 12627 |
| 322 | 20250320 | 140100 | 53383242525 | 43050 | 43050 | 43100 | 43050 | 2881 |
| 323 | 20250320 | 140000 | 53259189800 | 43050 | 43050 | 43100 | 43050 | 1275 |
| 324 | 20250320 | 135900 | 53204300275 | 43050 | 43100 | 43100 | 43050 | 359 |
| 325 | 20250320 | 135800 | 53188840225 | 43050 | 43100 | 43150 | 43050 | 2811 |
| 326 | 20250320 | 135700 | 53067685475 | 43100 | 43050 | 43200 | 43050 | 6474 |
| 327 | 20250320 | 135600 | 52788493275 | 43100 | 43050 | 43100 | 43050 | 1377 |
| 328 | 20250320 | 135500 | 52729174025 | 43050 | 43050 | 43100 | 43050 | 1018 |
| 329 | 20250320 | 135400 | 52685347625 | 43050 | 43100 | 43150 | 43050 | 5061 |
| 330 | 20250320 | 135300 | 52467236525 | 43100 | 43100 | 43200 | 43100 | 694 |
| 331 | 20250320 | 135200 | 52437301975 | 43100 | 43100 | 43150 | 43100 | 944 |
| 332 | 20250320 | 135100 | 52396582275 | 43100 | 43100 | 43150 | 43100 | 1624 |
| 333 | 20250320 | 135000 | 52326519225 | 43100 | 43150 | 43150 | 43100 | 1297 |
| 334 | 20250320 | 134900 | 52270564525 | 43100 | 43100 | 43150 | 43100 | 1127 |
| 335 | 20250320 | 134800 | 52221988675 | 43100 | 43150 | 43200 | 43100 | 999 |
| 336 | 20250320 | 134700 | 52178914575 | 43150 | 43100 | 43150 | 43100 | 2879 |
| 337 | 20250320 | 134600 | 52054694025 | 43100 | 43100 | 43150 | 43100 | 530 |
| 338 | 20250320 | 134500 | 52031839275 | 43100 | 43100 | 43150 | 43100 | 880 |
| 339 | 20250320 | 134400 | 51993901725 | 43100 | 43100 | 43150 | 43100 | 917 |
| 340 | 20250320 | 134300 | 51954378625 | 43100 | 43100 | 43150 | 43100 | 982 |
| 341 | 20250320 | 134200 | 51912051375 | 43100 | 43150 | 43150 | 43100 | 1522 |
| 342 | 20250320 | 134100 | 51846430425 | 43150 | 43050 | 43200 | 43050 | 6138 |
| 343 | 20250320 | 134000 | 51581776700 | 43050 | 43050 | 43075 | 43050 | 840 |
| 344 | 20250320 | 133900 | 51545614675 | 43050 | 43050 | 43100 | 43050 | 1514 |
| 345 | 20250320 | 133800 | 51480436475 | 43050 | 43050 | 43100 | 43050 | 554 |
| 346 | 20250320 | 133700 | 51456580675 | 43100 | 43050 | 43100 | 43050 | 1468 |
| 347 | 20250320 | 133600 | 51393369725 | 43050 | 43050 | 43100 | 43050 | 1107 |
| 348 | 20250320 | 133500 | 51345689750 | 43050 | 43050 | 43075 | 43050 | 798 |
| 349 | 20250320 | 133400 | 51311335325 | 43050 | 43050 | 43100 | 43050 | 1919 |
| 350 | 20250320 | 133300 | 51228721875 | 43050 | 43100 | 43100 | 43050 | 1272 |
| 351 | 20250320 | 133200 | 51173948775 | 43100 | 43050 | 43100 | 43000 | 4337 |
| 352 | 20250320 | 133100 | 50987214225 | 43050 | 43050 | 43100 | 43000 | 2132 |
| 353 | 20250320 | 133000 | 50895439725 | 43050 | 43050 | 43100 | 43050 | 813 |
| 354 | 20250320 | 132900 | 50860428075 | 43050 | 43050 | 43100 | 43000 | 1462 |
| 355 | 20250320 | 132800 | 50797491825 | 43100 | 43100 | 43100 | 43000 | 648 |
| 356 | 20250320 | 132700 | 50769599175 | 43050 | 43050 | 43100 | 43025 | 4228 |
| 357 | 20250320 | 132600 | 50587581075 | 43050 | 43050 | 43100 | 43050 | 293 |
| 358 | 20250320 | 132500 | 50574967050 | 43050 | 43050 | 43100 | 43050 | 287 |
| 359 | 20250320 | 132400 | 50562611050 | 43050 | 43050 | 43100 | 43050 | 467 |
| 360 | 20250320 | 132300 | 50542506450 | 43050 | 43050 | 43100 | 43050 | 873 |
| 361 | 20250320 | 132200 | 50504923325 | 43050 | 43100 | 43100 | 43050 | 2753 |
| 362 | 20250320 | 132100 | 50386276900 | 43100 | 43025 | 43100 | 43025 | 2048 |
| 363 | 20250320 | 132000 | 50298048375 | 43025 | 43100 | 43125 | 43000 | 3523 |
| 364 | 20250320 | 131900 | 50146266700 | 43100 | 43100 | 43150 | 43100 | 3004 |
| 365 | 20250320 | 131800 | 50016786625 | 43100 | 43100 | 43150 | 43100 | 1985 |
| 366 | 20250320 | 131700 | 49931217075 | 43100 | 43175 | 43200 | 43100 | 6844 |
| 367 | 20250320 | 131600 | 49636011375 | 43200 | 43100 | 43200 | 43100 | 4121 |
| 368 | 20250320 | 131500 | 49458163400 | 43150 | 43100 | 43150 | 43050 | 7193 |
| 369 | 20250320 | 131400 | 49147982925 | 43100 | 43100 | 43150 | 43100 | 1383 |
| 370 | 20250320 | 131300 | 49088375225 | 43100 | 43100 | 43150 | 43050 | 3680 |
| 371 | 20250320 | 131200 | 48929767475 | 43100 | 43050 | 43150 | 43050 | 6672 |
| 372 | 20250320 | 131100 | 48642168725 | 43050 | 42950 | 43100 | 42950 | 13887 |
| 373 | 20250320 | 131000 | 48044311800 | 42950 | 43025 | 43025 | 42950 | 6371 |
| 374 | 20250320 | 130900 | 47770367025 | 43025 | 43000 | 43025 | 43000 | 580 |
| 375 | 20250320 | 130800 | 47745425250 | 43000 | 43050 | 43050 | 43000 | 753 |
| 376 | 20250320 | 130700 | 47713045825 | 43050 | 43025 | 43050 | 43000 | 495 |
| 377 | 20250320 | 130600 | 47691753350 | 43000 | 43000 | 43025 | 43000 | 399 |
| 378 | 20250320 | 130500 | 47674596175 | 43000 | 43000 | 43050 | 43000 | 1118 |
| 379 | 20250320 | 130400 | 47626521250 | 43000 | 43050 | 43050 | 43000 | 972 |
| 380 | 20250320 | 130300 | 47584721675 | 43050 | 43050 | 43100 | 43000 | 4642 |
| 381 | 20250320 | 130200 | 47384882300 | 43050 | 43050 | 43050 | 43025 | 2390 |
| 382 | 20250320 | 130100 | 47281995925 | 43025 | 43050 | 43050 | 43000 | 1628 |
| 383 | 20250320 | 130000 | 47211928750 | 43000 | 43000 | 43050 | 43000 | 413 |
| 384 | 20250320 | 125900 | 47194164900 | 43050 | 43000 | 43050 | 43000 | 220 |
| 385 | 20250320 | 125800 | 47184703450 | 43050 | 43000 | 43050 | 43000 | 1311 |
| 386 | 20250320 | 125700 | 47128292675 | 43000 | 43000 | 43050 | 43000 | 319 |
| 387 | 20250320 | 125600 | 47114569350 | 43000 | 43000 | 43050 | 43000 | 924 |
| 388 | 20250320 | 125500 | 47074813000 | 43000 | 43050 | 43050 | 43000 | 1121 |
| 389 | 20250320 | 125400 | 47026602175 | 43025 | 43000 | 43050 | 43000 | 1140 |
| 390 | 20250320 | 125300 | 46977553775 | 43000 | 43000 | 43050 | 43000 | 305 |
| 391 | 20250320 | 125200 | 46964435725 | 43000 | 42850 | 43050 | 42850 | 11872 |
| 392 | 20250320 | 125100 | 46454534575 | 42850 | 42850 | 42900 | 42850 | 987 |
| 393 | 20250320 | 125000 | 46412215275 | 42850 | 42875 | 42900 | 42850 | 1483 |
| 394 | 20250320 | 124900 | 46348657250 | 42850 | 42850 | 42875 | 42850 | 798 |
| 395 | 20250320 | 124800 | 46314459900 | 42850 | 42875 | 42875 | 42850 | 1215 |
| 396 | 20250320 | 124700 | 46262396375 | 42850 | 42850 | 42875 | 42850 | 1036 |
| 397 | 20250320 | 124600 | 46217998800 | 42875 | 42850 | 42875 | 42850 | 1199 |
| 398 | 20250320 | 124500 | 46166612700 | 42850 | 42850 | 42875 | 42850 | 637 |
| 399 | 20250320 | 124400 | 46139316350 | 42850 | 42850 | 42875 | 42850 | 2813 |
| 400 | 20250320 | 124300 | 46018778725 | 42850 | 42850 | 42875 | 42850 | 2924 |
| 401 | 20250320 | 124200 | 45893483575 | 42850 | 42875 | 42875 | 42850 | 504 |
| 402 | 20250320 | 124100 | 45871884050 | 42850 | 42850 | 42875 | 42850 | 953 |
| 403 | 20250320 | 124000 | 45831045025 | 42875 | 42850 | 42875 | 42850 | 2590 |
| 404 | 20250320 | 123900 | 45720062875 | 42875 | 42850 | 42875 | 42850 | 1322 |
| 405 | 20250320 | 123800 | 45663414450 | 42875 | 42850 | 42875 | 42850 | 621 |
| 406 | 20250320 | 123700 | 45636804125 | 42850 | 42925 | 42925 | 42850 | 8518 |
| 407 | 20250320 | 123600 | 45271444725 | 42925 | 42900 | 42925 | 42900 | 940 |
| 408 | 20250320 | 123500 | 45231117700 | 42900 | 42900 | 42925 | 42900 | 443 |
| 409 | 20250320 | 123400 | 45212109150 | 42900 | 42900 | 42925 | 42900 | 657 |
| 410 | 20250320 | 123300 | 45183922500 | 42925 | 42925 | 42925 | 42900 | 762 |
| 411 | 20250320 | 123200 | 45151232450 | 42900 | 42900 | 42950 | 42900 | 411 |
| 412 | 20250320 | 123100 | 45133597600 | 42925 | 42900 | 42925 | 42900 | 958 |
| 413 | 20250320 | 123000 | 45092498200 | 42925 | 42900 | 42950 | 42900 | 2253 |
| 414 | 20250320 | 122900 | 44995838800 | 42925 | 42900 | 42950 | 42900 | 2211 |
| 415 | 20250320 | 122800 | 44900977700 | 42900 | 42900 | 42950 | 42900 | 2431 |
| 416 | 20250320 | 122700 | 44796686500 | 42900 | 42950 | 42950 | 42900 | 1267 |
| 417 | 20250320 | 122600 | 44742297950 | 42950 | 42950 | 42950 | 42900 | 566 |
| 418 | 20250320 | 122500 | 44718006050 | 42950 | 43000 | 43000 | 42900 | 4510 |
| 419 | 20250320 | 122400 | 44524304500 | 43000 | 42950 | 43000 | 42950 | 544 |
| 420 | 20250320 | 122300 | 44500932500 | 42950 | 42950 | 43000 | 42950 | 161 |
| 421 | 20250320 | 122200 | 44494014850 | 43000 | 42975 | 43000 | 42950 | 498 |
| 422 | 20250320 | 122100 | 44472608175 | 43000 | 42975 | 43000 | 42950 | 478 |
| 423 | 20250320 | 122000 | 44452059825 | 42975 | 43000 | 43000 | 42950 | 1105 |
| 424 | 20250320 | 121900 | 44404546175 | 42950 | 42950 | 43000 | 42950 | 4278 |
| 425 | 20250320 | 121800 | 44220648575 | 43000 | 42950 | 43000 | 42950 | 1495 |
| 426 | 20250320 | 121700 | 44156413425 | 42950 | 42950 | 43000 | 42900 | 5858 |
| 427 | 20250320 | 121600 | 43904725100 | 42950 | 42900 | 42950 | 42900 | 4516 |
| 428 | 20250320 | 121500 | 43710823100 | 42950 | 42900 | 42950 | 42900 | 629 |
| 429 | 20250320 | 121400 | 43683831125 | 42900 | 42900 | 42950 | 42900 | 638 |
| 430 | 20250320 | 121300 | 43656457975 | 42925 | 42950 | 42950 | 42900 | 602 |
| 431 | 20250320 | 121200 | 43630609175 | 42950 | 42900 | 42950 | 42900 | 1554 |
| 432 | 20250320 | 121100 | 43563914100 | 42925 | 42900 | 42950 | 42900 | 373 |
| 433 | 20250320 | 121000 | 43547907775 | 42900 | 42900 | 42950 | 42900 | 974 |
| 434 | 20250320 | 120900 | 43506120125 | 42900 | 42950 | 42950 | 42900 | 918 |
| 435 | 20250320 | 120800 | 43466735725 | 42950 | 42900 | 42950 | 42900 | 148 |
| 436 | 20250320 | 120700 | 43460383075 | 42900 | 42950 | 43000 | 42900 | 10581 |
| 437 | 20250320 | 120600 | 43005941175 | 43000 | 43000 | 43000 | 42950 | 666 |
| 438 | 20250320 | 120500 | 42977333575 | 43000 | 43000 | 43000 | 42950 | 285 |
| 439 | 20250320 | 120400 | 42965085325 | 43000 | 42975 | 43000 | 42950 | 675 |
| 440 | 20250320 | 120300 | 42936081500 | 43000 | 43000 | 43000 | 42950 | 375 |
| 441 | 20250320 | 120200 | 42919969900 | 42950 | 43000 | 43000 | 42950 | 724 |
| 442 | 20250320 | 120100 | 42888856425 | 43000 | 42950 | 43000 | 42950 | 1251 |
| 443 | 20250320 | 120000 | 42835100025 | 42950 | 43000 | 43000 | 42950 | 2858 |
| 444 | 20250320 | 115900 | 42712232125 | 43050 | 43000 | 43050 | 43000 | 210 |
| 445 | 20250320 | 115800 | 42703195375 | 43050 | 43000 | 43050 | 43000 | 205 |
| 446 | 20250320 | 115700 | 42694372775 | 43000 | 42975 | 43050 | 42975 | 738 |
| 447 | 20250320 | 115600 | 42662635575 | 43000 | 43000 | 43000 | 42950 | 548 |
| 448 | 20250320 | 115500 | 42639093600 | 43000 | 43000 | 43000 | 42950 | 2601 |
| 449 | 20250320 | 115400 | 42527274100 | 42950 | 42950 | 43000 | 42950 | 709 |
| 450 | 20250320 | 115300 | 42496816150 | 42950 | 43000 | 43000 | 42950 | 1435 |
| 451 | 20250320 | 115200 | 42435136100 | 43000 | 43000 | 43000 | 42950 | 1721 |
| 452 | 20250320 | 115100 | 42361170150 | 42950 | 43000 | 43050 | 42950 | 474 |
| 453 | 20250320 | 115000 | 42340793500 | 43000 | 43000 | 43000 | 42950 | 1609 |
| 454 | 20250320 | 114900 | 42271611250 | 43000 | 43000 | 43000 | 42950 | 806 |
| 455 | 20250320 | 114800 | 42236954825 | 42950 | 42950 | 43000 | 42950 | 672 |
| 456 | 20250320 | 114700 | 42208085375 | 42950 | 43000 | 43050 | 42950 | 615 |
| 457 | 20250320 | 114600 | 42181647425 | 43000 | 43050 | 43050 | 43000 | 951 |
| 458 | 20250320 | 114500 | 42140745825 | 43000 | 43000 | 43050 | 43000 | 823 |
| 459 | 20250320 | 114400 | 42105353875 | 43000 | 43000 | 43050 | 43000 | 919 |
| 460 | 20250320 | 114300 | 42065834775 | 43000 | 43050 | 43050 | 43000 | 1295 |
| 461 | 20250320 | 114200 | 42010147375 | 43000 | 43000 | 43050 | 43000 | 777 |
| 462 | 20250320 | 114100 | 41976729775 | 43000 | 43000 | 43050 | 43000 | 340 |
| 463 | 20250320 | 114000 | 41962102075 | 43000 | 43050 | 43050 | 43000 | 280 |
| 464 | 20250320 | 113900 | 41950057650 | 43000 | 43050 | 43050 | 43000 | 1434 |
| 465 | 20250320 | 113800 | 41888383550 | 43000 | 43000 | 43050 | 43000 | 2396 |
| 466 | 20250320 | 113700 | 41785352400 | 43050 | 43000 | 43050 | 43000 | 318 |
| 467 | 20250320 | 113600 | 41771675025 | 43000 | 43000 | 43050 | 43000 | 695 |
| 468 | 20250320 | 113500 | 41741786050 | 43000 | 43000 | 43050 | 43000 | 2367 |
| 469 | 20250320 | 113400 | 41639997675 | 43050 | 43000 | 43050 | 43000 | 1448 |
| 470 | 20250320 | 113300 | 41577700275 | 43000 | 43000 | 43050 | 43000 | 609 |
| 471 | 20250320 | 113200 | 41551509125 | 43000 | 43050 | 43050 | 43000 | 1313 |
| 472 | 20250320 | 113100 | 41495018575 | 43000 | 43050 | 43050 | 43000 | 277 |
| 473 | 20250320 | 113000 | 41483099575 | 43050 | 42950 | 43050 | 42950 | 1576 |
| 474 | 20250320 | 112900 | 41415318575 | 43000 | 42900 | 43050 | 42900 | 7371 |
| 475 | 20250320 | 112800 | 41098544225 | 42900 | 42850 | 42900 | 42850 | 1893 |
| 476 | 20250320 | 112700 | 41017355175 | 42850 | 42850 | 42900 | 42850 | 1221 |
| 477 | 20250320 | 112600 | 40965017525 | 42900 | 42850 | 42900 | 42850 | 778 |
| 478 | 20250320 | 112500 | 40931674675 | 42850 | 42900 | 42900 | 42850 | 2512 |
| 479 | 20250320 | 112400 | 40824024700 | 42850 | 42900 | 42900 | 42850 | 2650 |
| 480 | 20250320 | 112300 | 40710456250 | 42900 | 42900 | 42900 | 42850 | 492 |
| 481 | 20250320 | 112200 | 40689358850 | 42850 | 42900 | 42900 | 42850 | 1747 |
| 482 | 20250320 | 112100 | 40614478975 | 42900 | 42900 | 42900 | 42850 | 538 |
| 483 | 20250320 | 112000 | 40591410425 | 42900 | 42900 | 42950 | 42850 | 4603 |
| 484 | 20250320 | 111900 | 40393958525 | 42900 | 42900 | 42950 | 42900 | 963 |
| 485 | 20250320 | 111800 | 40352641500 | 42900 | 42900 | 42950 | 42900 | 533 |
| 486 | 20250320 | 111700 | 40329767725 | 42900 | 42900 | 42950 | 42900 | 1098 |
| 487 | 20250320 | 111600 | 40282631275 | 42950 | 42900 | 42950 | 42900 | 2125 |
| 488 | 20250320 | 111500 | 40191411825 | 42950 | 42900 | 42950 | 42900 | 575 |
| 489 | 20250320 | 111400 | 40166733150 | 42950 | 42950 | 42950 | 42900 | 1602 |
| 490 | 20250320 | 111300 | 40097987225 | 42900 | 42950 | 42950 | 42900 | 1185 |
| 491 | 20250320 | 111200 | 40047097000 | 42900 | 42950 | 42950 | 42900 | 2914 |
| 492 | 20250320 | 111100 | 39922065825 | 42950 | 42950 | 42950 | 42900 | 1754 |
| 493 | 20250320 | 111000 | 39846803525 | 42900 | 43000 | 43000 | 42900 | 1781 |
| 494 | 20250320 | 110900 | 39770357350 | 43000 | 42975 | 43000 | 42900 | 4058 |
| 495 | 20250320 | 110800 | 39596065875 | 43000 | 43000 | 43000 | 42950 | 146 |
| 496 | 20250320 | 110700 | 39589790175 | 43000 | 42950 | 43000 | 42900 | 3350 |
| 497 | 20250320 | 110600 | 39445927725 | 42900 | 43000 | 43050 | 42900 | 9968 |
| 498 | 20250320 | 110500 | 39017706175 | 43050 | 43100 | 43100 | 43000 | 2902 |
| 499 | 20250320 | 110400 | 38892808675 | 43050 | 43050 | 43100 | 43050 | 2107 |
| 500 | 20250320 | 110300 | 38802032675 | 43100 | 43050 | 43100 | 43050 | 1215 |
| 501 | 20250320 | 110200 | 38749690025 | 43100 | 43150 | 43150 | 43100 | 3337 |
| 502 | 20250320 | 110100 | 38605815350 | 43100 | 42925 | 43125 | 42925 | 18703 |
| 503 | 20250320 | 110000 | 37801305600 | 42950 | 42950 | 42950 | 42925 | 970 |
| 504 | 20250320 | 105900 | 37759653700 | 42925 | 42950 | 42950 | 42925 | 1103 |
| 505 | 20250320 | 105800 | 37712289150 | 42925 | 42925 | 42950 | 42925 | 1554 |
| 506 | 20250320 | 105700 | 37645573800 | 42950 | 42900 | 42950 | 42900 | 1900 |
| 507 | 20250320 | 105600 | 37564059550 | 42900 | 42925 | 42925 | 42900 | 2181 |
| 508 | 20250320 | 105500 | 37470492825 | 42925 | 42975 | 42975 | 42900 | 6342 |
| 509 | 20250320 | 105400 | 37198140275 | 42950 | 42975 | 42975 | 42950 | 1556 |
| 510 | 20250320 | 105300 | 37131302750 | 42950 | 42950 | 42975 | 42950 | 556 |
| 511 | 20250320 | 105200 | 37107416275 | 42975 | 42950 | 42975 | 42950 | 686 |
| 512 | 20250320 | 105100 | 37077941450 | 42950 | 42950 | 42975 | 42950 | 866 |
| 513 | 20250320 | 105000 | 37040739725 | 42950 | 42975 | 43000 | 42950 | 957 |
| 514 | 20250320 | 104900 | 36999630050 | 42975 | 42950 | 43000 | 42900 | 1759 |
| 515 | 20250320 | 104800 | 36924088575 | 42950 | 42925 | 42950 | 42900 | 1447 |
| 516 | 20250320 | 104700 | 36861966025 | 42950 | 42950 | 42950 | 42900 | 697 |
| 517 | 20250320 | 104600 | 36832044375 | 42950 | 42900 | 42950 | 42900 | 531 |
| 518 | 20250320 | 104500 | 36809244600 | 42950 | 42950 | 42950 | 42900 | 1502 |
| 519 | 20250320 | 104400 | 36744746150 | 42900 | 42950 | 42950 | 42900 | 2397 |
| 520 | 20250320 | 104300 | 36641901150 | 42900 | 42900 | 42950 | 42900 | 2619 |
| 521 | 20250320 | 104200 | 36529475100 | 42925 | 42850 | 42950 | 42850 | 1851 |
| 522 | 20250320 | 104100 | 36450044925 | 42850 | 42850 | 42900 | 42800 | 3333 |
| 523 | 20250320 | 104000 | 36307246600 | 42850 | 42825 | 42850 | 42800 | 3383 |
| 524 | 20250320 | 103900 | 36162376550 | 42825 | 42775 | 42850 | 42775 | 3155 |
| 525 | 20250320 | 103800 | 36027299375 | 42800 | 42800 | 42800 | 42750 | 1780 |
| 526 | 20250320 | 103700 | 35951128750 | 42775 | 42800 | 42800 | 42750 | 5465 |
| 527 | 20250320 | 103600 | 35717345375 | 42800 | 42725 | 42800 | 42700 | 9054 |
| 528 | 20250320 | 103500 | 35330376375 | 42725 | 42725 | 42725 | 42700 | 4009 |
| 529 | 20250320 | 103400 | 35159185950 | 42700 | 42750 | 42750 | 42700 | 8847 |
| 530 | 20250320 | 103300 | 34781168775 | 42750 | 42800 | 42825 | 42750 | 11245 |
| 531 | 20250320 | 103200 | 34300238525 | 42825 | 42800 | 42850 | 42800 | 1189 |
| 532 | 20250320 | 103100 | 34249345550 | 42825 | 42850 | 42850 | 42750 | 5310 |
| 533 | 20250320 | 103000 | 34022107900 | 42850 | 42850 | 42850 | 42800 | 1307 |
| 534 | 20250320 | 102900 | 33966140400 | 42850 | 42800 | 42850 | 42750 | 14197 |
| 535 | 20250320 | 102800 | 33358493775 | 42800 | 42825 | 42850 | 42800 | 2643 |
| 536 | 20250320 | 102700 | 33245311200 | 42800 | 42850 | 42900 | 42800 | 1812 |
| 537 | 20250320 | 102600 | 33167699800 | 42850 | 42950 | 42950 | 42800 | 19549 |
| 538 | 20250320 | 102500 | 32330652150 | 42900 | 42900 | 42950 | 42850 | 4024 |
| 539 | 20250320 | 102400 | 32158054350 | 42850 | 42950 | 42950 | 42850 | 3895 |
| 540 | 20250320 | 102300 | 31990968900 | 42950 | 42850 | 42950 | 42850 | 1043 |
| 541 | 20250320 | 102200 | 31946214175 | 42900 | 42900 | 42900 | 42850 | 7735 |
| 542 | 20250320 | 102100 | 31614446050 | 42900 | 43000 | 43000 | 42900 | 6844 |
| 543 | 20250320 | 102000 | 31320661575 | 42950 | 42950 | 43000 | 42950 | 494 |
| 544 | 20250320 | 101900 | 31299440975 | 42950 | 42950 | 43000 | 42900 | 1218 |
| 545 | 20250320 | 101800 | 31247132000 | 42950 | 42950 | 42950 | 42900 | 2925 |
| 546 | 20250320 | 101700 | 31121617400 | 42950 | 42950 | 43000 | 42900 | 5181 |
| 547 | 20250320 | 101600 | 30899089125 | 42950 | 42950 | 43000 | 42900 | 3712 |
| 548 | 20250320 | 101500 | 30739672200 | 42950 | 43000 | 43000 | 42900 | 5831 |
| 549 | 20250320 | 101400 | 30489212075 | 43000 | 43000 | 43000 | 42950 | 2482 |
| 550 | 20250320 | 101300 | 30382500525 | 43000 | 42900 | 43000 | 42900 | 4781 |
| 551 | 20250320 | 101200 | 30176995900 | 42950 | 43000 | 43000 | 42900 | 7774 |
| 552 | 20250320 | 101100 | 29843080075 | 43000 | 42950 | 43000 | 42900 | 2580 |
| 553 | 20250320 | 101000 | 29732275050 | 42900 | 42750 | 42950 | 42750 | 13042 |
| 554 | 20250320 | 100900 | 29173361450 | 42750 | 42800 | 42825 | 42750 | 9998 |
| 555 | 20250320 | 100800 | 28745732700 | 42825 | 42800 | 42825 | 42800 | 9424 |
| 556 | 20250320 | 100700 | 28342379500 | 42825 | 42850 | 42850 | 42800 | 5683 |
| 557 | 20250320 | 100600 | 28099104100 | 42850 | 42900 | 42925 | 42850 | 22277 |
| 558 | 20250320 | 100500 | 27144066450 | 42900 | 42925 | 42950 | 42900 | 10578 |
| 559 | 20250320 | 100400 | 26690221025 | 42900 | 42925 | 42950 | 42900 | 4507 |
| 560 | 20250320 | 100300 | 26496770075 | 42950 | 42950 | 42950 | 42900 | 2650 |
| 561 | 20250320 | 100200 | 26383014900 | 42950 | 42950 | 43000 | 42900 | 12779 |
| 562 | 20250320 | 100100 | 25834107625 | 42950 | 42950 | 43000 | 42950 | 4329 |
| 563 | 20250320 | 100000 | 25648126675 | 42950 | 43050 | 43075 | 42900 | 26797 |
| 564 | 20250320 | 095900 | 24496250575 | 43050 | 43050 | 43050 | 43000 | 11204 |
| 565 | 20250320 | 095800 | 24014069225 | 43025 | 43075 | 43100 | 43000 | 9013 |
| 566 | 20250320 | 095700 | 23626123850 | 43050 | 43050 | 43100 | 43050 | 2130 |
| 567 | 20250320 | 095600 | 23534418575 | 43100 | 43200 | 43200 | 43000 | 45193 |
| 568 | 20250320 | 095500 | 21586901100 | 43150 | 43150 | 43200 | 43150 | 2141 |
| 569 | 20250320 | 095400 | 21494456375 | 43150 | 43150 | 43200 | 43150 | 1968 |
| 570 | 20250320 | 095300 | 21409498825 | 43200 | 43200 | 43200 | 43150 | 3086 |
| 571 | 20250320 | 095200 | 21276224475 | 43200 | 43150 | 43200 | 43150 | 968 |
| 572 | 20250320 | 095100 | 21234437325 | 43150 | 43200 | 43200 | 43100 | 4632 |
| 573 | 20250320 | 095000 | 21034563600 | 43150 | 43150 | 43200 | 43150 | 7012 |
| 574 | 20250320 | 094900 | 20731943400 | 43150 | 43200 | 43250 | 43150 | 12809 |
| 575 | 20250320 | 094800 | 20178724350 | 43225 | 43225 | 43300 | 43200 | 2329 |
| 576 | 20250320 | 094700 | 20078020600 | 43250 | 43200 | 43250 | 43200 | 1569 |
| 577 | 20250320 | 094600 | 20010203950 | 43200 | 43250 | 43250 | 43150 | 9241 |
| 578 | 20250320 | 094500 | 19610992575 | 43250 | 43300 | 43300 | 43250 | 5841 |
| 579 | 20250320 | 094400 | 19358316225 | 43300 | 43300 | 43350 | 43250 | 4822 |
| 580 | 20250320 | 094300 | 19149523725 | 43350 | 43350 | 43350 | 43300 | 1009 |
| 581 | 20250320 | 094200 | 19105828375 | 43350 | 43350 | 43350 | 43300 | 1794 |
| 582 | 20250320 | 094100 | 19028142975 | 43350 | 43350 | 43350 | 43300 | 589 |
| 583 | 20250320 | 094000 | 19002620925 | 43300 | 43350 | 43400 | 43300 | 1299 |
| 584 | 20250320 | 093900 | 18946309775 | 43350 | 43350 | 43400 | 43300 | 4994 |
| 585 | 20250320 | 093800 | 18729857500 | 43350 | 43350 | 43400 | 43300 | 3488 |
| 586 | 20250320 | 093700 | 18578673825 | 43350 | 43400 | 43400 | 43350 | 708 |
| 587 | 20250320 | 093600 | 18547978475 | 43400 | 43375 | 43400 | 43350 | 827 |
| 588 | 20250320 | 093500 | 18512098100 | 43400 | 43400 | 43400 | 43300 | 2557 |
| 589 | 20250320 | 093400 | 18401253750 | 43375 | 43525 | 43525 | 43350 | 4810 |
| 590 | 20250320 | 093300 | 18192276350 | 43525 | 43600 | 43600 | 43500 | 5024 |
| 591 | 20250320 | 093200 | 17973535975 | 43600 | 43550 | 43600 | 43500 | 6022 |
| 592 | 20250320 | 093100 | 17711245175 | 43550 | 43425 | 43550 | 43400 | 8246 |
| 593 | 20250320 | 093000 | 17352919500 | 43425 | 43400 | 43450 | 43400 | 914 |
| 594 | 20250320 | 092900 | 17313241400 | 43400 | 43450 | 43450 | 43350 | 538 |
| 595 | 20250320 | 092800 | 17289892800 | 43450 | 43275 | 43550 | 43250 | 19577 |
| 596 | 20250320 | 092700 | 16440285825 | 43275 | 43250 | 43300 | 43250 | 1444 |
| 597 | 20250320 | 092600 | 16377823500 | 43250 | 43225 | 43300 | 43200 | 16099 |
| 598 | 20250320 | 092500 | 15682010300 | 43250 | 43300 | 43300 | 43200 | 4491 |
| 599 | 20250320 | 092400 | 15487808550 | 43250 | 43275 | 43300 | 43200 | 6501 |
| 600 | 20250320 | 092300 | 15206630300 | 43250 | 43300 | 43325 | 43250 | 2539 |
| 601 | 20250320 | 092200 | 15096750500 | 43300 | 43400 | 43500 | 43300 | 28441 |
| 602 | 20250320 | 092100 | 13864265400 | 43350 | 43350 | 43400 | 43350 | 3174 |
| 603 | 20250320 | 092000 | 13726670775 | 43350 | 43350 | 43400 | 43350 | 2883 |
| 604 | 20250320 | 091900 | 13601654675 | 43350 | 43300 | 43350 | 43300 | 5127 |
| 605 | 20250320 | 091800 | 13379543100 | 43300 | 43350 | 43400 | 43300 | 8267 |
| 606 | 20250320 | 091700 | 13021215300 | 43400 | 43350 | 43400 | 43300 | 4223 |
| 607 | 20250320 | 091600 | 12838159075 | 43400 | 43350 | 43400 | 43300 | 12253 |
| 608 | 20250320 | 091500 | 12307008100 | 43350 | 43400 | 43425 | 43350 | 5996 |
| 609 | 20250320 | 091400 | 12046986675 | 43400 | 43400 | 43450 | 43400 | 5266 |
| 610 | 20250320 | 091300 | 11818398550 | 43450 | 43400 | 43450 | 43350 | 12692 |
| 611 | 20250320 | 091200 | 11267540200 | 43400 | 43500 | 43550 | 43400 | 13646 |
| 612 | 20250320 | 091100 | 10674061750 | 43500 | 43600 | 43600 | 43500 | 7539 |
| 613 | 20250320 | 091000 | 10345701425 | 43600 | 43600 | 43650 | 43550 | 16309 |
| 614 | 20250320 | 090900 | 9634735425 | 43600 | 43650 | 43750 | 43600 | 13674 |
| 615 | 20250320 | 090800 | 9037742850 | 43650 | 43800 | 43800 | 43650 | 13172 |
| 616 | 20250320 | 090700 | 8462007350 | 43800 | 43750 | 43950 | 43750 | 32029 |
| 617 | 20250320 | 090600 | 7057472700 | 43800 | 43750 | 43800 | 43700 | 18749 |
| 618 | 20250320 | 090500 | 6236610350 | 43750 | 43650 | 43800 | 43600 | 13567 |
| 619 | 20250320 | 090400 | 5643656000 | 43600 | 43800 | 43850 | 43600 | 15254 |
| 620 | 20250320 | 090300 | 4976428025 | 43800 | 43750 | 43850 | 43700 | 27201 |
| 621 | 20250320 | 090200 | 3785166775 | 43750 | 43800 | 43850 | 43700 | 22464 |
| 622 | 20250320 | 090100 | 2802278825 | 43800 | 43800 | 43900 | 43700 | 23546 |
| 623 | 20250320 | 090000 | 1770930825 | 43800 | 43500 | 43900 | 43500 | 39978 |