34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 192200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 3 | 20250324 | 192100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20250324 | 192000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20250324 | 191900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20250324 | 191800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20250324 | 191700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20250324 | 191600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20250324 | 191500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20250324 | 191400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20250324 | 191300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20250324 | 191200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20250324 | 191100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20250324 | 191000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20250324 | 190900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20250324 | 190800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20250324 | 190700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20250324 | 190600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20250324 | 190500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20250324 | 190400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20250324 | 190300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20250324 | 190200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20250324 | 190100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20250324 | 190000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20250324 | 185900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20250324 | 185800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20250324 | 185700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20250324 | 185600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20250324 | 185500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20250324 | 185400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20250324 | 185300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20250324 | 185200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 33 | 20250324 | 185100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20250324 | 185000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20250324 | 184900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20250324 | 184800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20250324 | 184700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20250324 | 184600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20250324 | 184500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20250324 | 184400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20250324 | 184300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20250324 | 184200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20250324 | 184100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20250324 | 184000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20250324 | 183900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20250324 | 183800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20250324 | 183700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20250324 | 183600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20250324 | 183500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20250324 | 183400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20250324 | 183300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20250324 | 183200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20250324 | 183100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20250324 | 183000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20250324 | 182900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20250324 | 182800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20250324 | 182700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20250324 | 182600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20250324 | 182500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20250324 | 182400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20250324 | 182300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20250324 | 182200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 63 | 20250324 | 182100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20250324 | 182000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20250324 | 181900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20250324 | 181800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20250324 | 181700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20250324 | 181600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20250324 | 181500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20250324 | 181400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20250324 | 181300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20250324 | 181200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20250324 | 181100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20250324 | 181000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20250324 | 180900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20250324 | 180800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20250324 | 180700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20250324 | 180600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20250324 | 180500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20250324 | 180400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20250324 | 180300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20250324 | 180200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20250324 | 180100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20250324 | 180000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20250324 | 175900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20250324 | 175800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20250324 | 175700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20250324 | 175600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20250324 | 175500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20250324 | 175400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20250324 | 175300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20250324 | 175200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 93 | 20250324 | 175100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20250324 | 175000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20250324 | 174900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20250324 | 174800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20250324 | 174700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20250324 | 174600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20250324 | 174500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20250324 | 174400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20250324 | 174300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20250324 | 174200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20250324 | 174100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20250324 | 174000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20250324 | 173900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20250324 | 173800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20250324 | 173700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20250324 | 173600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20250324 | 173500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20250324 | 173400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20250324 | 173300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20250324 | 173200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20250324 | 173100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20250324 | 173000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20250324 | 172900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20250324 | 172800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20250324 | 172700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20250324 | 172600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20250324 | 172500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20250324 | 172400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20250324 | 172300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20250324 | 172200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 123 | 20250324 | 172100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20250324 | 172000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20250324 | 171900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20250324 | 171800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20250324 | 171700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20250324 | 171600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20250324 | 171500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20250324 | 171400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20250324 | 171300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20250324 | 171200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20250324 | 171100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20250324 | 171000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20250324 | 170900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20250324 | 170800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20250324 | 170700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20250324 | 170600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20250324 | 170500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20250324 | 170400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20250324 | 170300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20250324 | 170200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20250324 | 170100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20250324 | 170000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20250324 | 165900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20250324 | 165800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20250324 | 165700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20250324 | 165600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20250324 | 165500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20250324 | 165400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20250324 | 165300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20250324 | 165200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 153 | 20250324 | 165100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20250324 | 165000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20250324 | 164900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20250324 | 164800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20250324 | 164700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20250324 | 164600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20250324 | 164500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20250324 | 164400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20250324 | 164300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20250324 | 164200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20250324 | 164100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20250324 | 164000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20250324 | 163900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20250324 | 163800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20250324 | 163700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20250324 | 163600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20250324 | 163500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20250324 | 163400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20250324 | 163300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20250324 | 163200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20250324 | 163100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20250324 | 163000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20250324 | 162900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20250324 | 162800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20250324 | 162700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20250324 | 162600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20250324 | 162500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20250324 | 162400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20250324 | 162300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20250324 | 162200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 183 | 20250324 | 162100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20250324 | 162000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20250324 | 161900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20250324 | 161800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20250324 | 161700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20250324 | 161600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20250324 | 161500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20250324 | 161400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20250324 | 161300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20250324 | 161200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20250324 | 161100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20250324 | 161000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20250324 | 160900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20250324 | 160800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20250324 | 160700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20250324 | 160600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20250324 | 160500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20250324 | 160400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20250324 | 160300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20250324 | 160200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20250324 | 160100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20250324 | 160000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20250324 | 155900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20250324 | 155800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20250324 | 155700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20250324 | 155600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20250324 | 155500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20250324 | 155400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20250324 | 155300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20250324 | 155200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 213 | 20250324 | 155100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20250324 | 155000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20250324 | 154900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20250324 | 154800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20250324 | 154700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20250324 | 154600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20250324 | 154500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20250324 | 154400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20250324 | 154300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20250324 | 154200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20250324 | 154100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20250324 | 154000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20250324 | 153900 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20250324 | 153800 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20250324 | 153700 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20250324 | 153600 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20250324 | 153500 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20250324 | 153400 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20250324 | 153300 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20250324 | 153200 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20250324 | 153100 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20250324 | 153000 | 29784333250 | 42450 | 42450 | 42450 | 42450 | 21102 |
| 235 | 20250324 | 152900 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 236 | 20250324 | 152800 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 237 | 20250324 | 152700 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 238 | 20250324 | 152600 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 239 | 20250324 | 152500 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 240 | 20250324 | 152400 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 241 | 20250324 | 152300 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 242 | 20250324 | 152200 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 243 | 20250324 | 152100 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 244 | 20250324 | 152000 | 28888553350 | 42350 | 42350 | 42350 | 42350 | 0 |
| 245 | 20250324 | 151900 | 28888553350 | 42350 | 42250 | 42350 | 42200 | 2692 |
| 246 | 20250324 | 151800 | 28774747600 | 42250 | 42150 | 42250 | 42150 | 1266 |
| 247 | 20250324 | 151700 | 28721331950 | 42150 | 42150 | 42200 | 42100 | 2368 |
| 248 | 20250324 | 151600 | 28621515400 | 42150 | 42150 | 42200 | 42050 | 2563 |
| 249 | 20250324 | 151500 | 28513566300 | 42100 | 42100 | 42200 | 42050 | 3044 |
| 250 | 20250324 | 151400 | 28385317450 | 42100 | 42150 | 42200 | 42050 | 2359 |
| 251 | 20250324 | 151300 | 28285983500 | 42150 | 42150 | 42200 | 42100 | 2286 |
| 252 | 20250324 | 151200 | 28189617150 | 42150 | 42100 | 42200 | 42100 | 2035 |
| 253 | 20250324 | 151100 | 28103879000 | 42100 | 42100 | 42200 | 42100 | 2930 |
| 254 | 20250324 | 151000 | 27980443100 | 42150 | 42100 | 42200 | 42100 | 1959 |
| 255 | 20250324 | 150900 | 27897859600 | 42150 | 42200 | 42250 | 42100 | 2273 |
| 256 | 20250324 | 150800 | 27802038450 | 42200 | 42250 | 42300 | 42200 | 1701 |
| 257 | 20250324 | 150700 | 27730220100 | 42200 | 42300 | 42300 | 42200 | 1637 |
| 258 | 20250324 | 150600 | 27661033200 | 42300 | 42200 | 42300 | 42200 | 1694 |
| 259 | 20250324 | 150500 | 27589446050 | 42300 | 42300 | 42300 | 42200 | 2743 |
| 260 | 20250324 | 150400 | 27473489000 | 42300 | 42300 | 42350 | 42300 | 1220 |
| 261 | 20250324 | 150300 | 27421869100 | 42300 | 42300 | 42350 | 42300 | 702 |
| 262 | 20250324 | 150200 | 27392168100 | 42350 | 42350 | 42350 | 42300 | 743 |
| 263 | 20250324 | 150100 | 27360729200 | 42350 | 42325 | 42350 | 42300 | 340 |
| 264 | 20250324 | 150000 | 27346339900 | 42300 | 42350 | 42350 | 42300 | 532 |
| 265 | 20250324 | 145900 | 27323824150 | 42400 | 42350 | 42400 | 42300 | 842 |
| 266 | 20250324 | 145800 | 27288165250 | 42350 | 42350 | 42400 | 42350 | 499 |
| 267 | 20250324 | 145700 | 27267019650 | 42350 | 42350 | 42400 | 42350 | 713 |
| 268 | 20250324 | 145600 | 27236809550 | 42350 | 42400 | 42400 | 42350 | 363 |
| 269 | 20250324 | 145500 | 27221434300 | 42400 | 42350 | 42400 | 42300 | 927 |
| 270 | 20250324 | 145400 | 27182164400 | 42350 | 42350 | 42400 | 42300 | 1348 |
| 271 | 20250324 | 145300 | 27125066300 | 42400 | 42350 | 42400 | 42300 | 473 |
| 272 | 20250324 | 145200 | 27105024150 | 42350 | 42300 | 42350 | 42300 | 514 |
| 273 | 20250324 | 145100 | 27083262800 | 42300 | 42300 | 42350 | 42300 | 329 |
| 274 | 20250324 | 145000 | 27069334100 | 42350 | 42300 | 42350 | 42250 | 986 |
| 275 | 20250324 | 144900 | 27027633200 | 42300 | 42300 | 42350 | 42250 | 1148 |
| 276 | 20250324 | 144800 | 26979093200 | 42300 | 42400 | 42450 | 42300 | 8757 |
| 277 | 20250324 | 144700 | 26608088250 | 42450 | 42400 | 42500 | 42400 | 1042 |
| 278 | 20250324 | 144600 | 26563858400 | 42450 | 42450 | 42450 | 42400 | 4087 |
| 279 | 20250324 | 144500 | 26390382500 | 42500 | 42500 | 42500 | 42450 | 2080 |
| 280 | 20250324 | 144400 | 26301986900 | 42500 | 42450 | 42500 | 42450 | 632 |
| 281 | 20250324 | 144300 | 26275151250 | 42500 | 42450 | 42500 | 42450 | 635 |
| 282 | 20250324 | 144200 | 26248182800 | 42450 | 42400 | 42500 | 42400 | 2264 |
| 283 | 20250324 | 144100 | 26152075100 | 42400 | 42425 | 42450 | 42400 | 581 |
| 284 | 20250324 | 144000 | 26127424500 | 42450 | 42400 | 42450 | 42400 | 448 |
| 285 | 20250324 | 143900 | 26108421700 | 42400 | 42450 | 42450 | 42350 | 3627 |
| 286 | 20250324 | 143800 | 25954639100 | 42450 | 42450 | 42450 | 42400 | 430 |
| 287 | 20250324 | 143700 | 25936386300 | 42450 | 42400 | 42450 | 42400 | 1378 |
| 288 | 20250324 | 143600 | 25877942850 | 42400 | 42450 | 42500 | 42400 | 2896 |
| 289 | 20250324 | 143500 | 25755044650 | 42450 | 42450 | 42500 | 42450 | 685 |
| 290 | 20250324 | 143400 | 25725963800 | 42450 | 42450 | 42500 | 42450 | 463 |
| 291 | 20250324 | 143300 | 25706300650 | 42500 | 42500 | 42500 | 42450 | 1069 |
| 292 | 20250324 | 143200 | 25660910850 | 42450 | 42500 | 42500 | 42450 | 674 |
| 293 | 20250324 | 143100 | 25632291500 | 42450 | 42500 | 42500 | 42450 | 450 |
| 294 | 20250324 | 143000 | 25613180150 | 42500 | 42500 | 42500 | 42450 | 511 |
| 295 | 20250324 | 142900 | 25591472600 | 42500 | 42500 | 42500 | 42450 | 420 |
| 296 | 20250324 | 142800 | 25573633250 | 42500 | 42450 | 42500 | 42450 | 243 |
| 297 | 20250324 | 142700 | 25563310950 | 42450 | 42450 | 42500 | 42450 | 1009 |
| 298 | 20250324 | 142600 | 25520474100 | 42450 | 42400 | 42450 | 42400 | 2110 |
| 299 | 20250324 | 142500 | 25430973650 | 42400 | 42450 | 42450 | 42400 | 1126 |
| 300 | 20250324 | 142400 | 25383224250 | 42450 | 42450 | 42450 | 42400 | 852 |
| 301 | 20250324 | 142300 | 25347061800 | 42450 | 42400 | 42450 | 42350 | 900 |
| 302 | 20250324 | 142200 | 25308895150 | 42450 | 42400 | 42450 | 42400 | 440 |
| 303 | 20250324 | 142100 | 25290232800 | 42400 | 42400 | 42450 | 42350 | 1210 |
| 304 | 20250324 | 142000 | 25238927250 | 42400 | 42350 | 42400 | 42350 | 1504 |
| 305 | 20250324 | 141900 | 25175165650 | 42400 | 42400 | 42450 | 42350 | 1384 |
| 306 | 20250324 | 141800 | 25116477150 | 42400 | 42400 | 42450 | 42400 | 518 |
| 307 | 20250324 | 141700 | 25094503350 | 42400 | 42450 | 42450 | 42400 | 395 |
| 308 | 20250324 | 141600 | 25077747100 | 42450 | 42450 | 42450 | 42400 | 195 |
| 309 | 20250324 | 141500 | 25069470800 | 42400 | 42450 | 42450 | 42400 | 377 |
| 310 | 20250324 | 141400 | 25053478500 | 42450 | 42400 | 42450 | 42400 | 390 |
| 311 | 20250324 | 141300 | 25036933750 | 42450 | 42450 | 42450 | 42400 | 467 |
| 312 | 20250324 | 141200 | 25017124675 | 42450 | 42400 | 42450 | 42400 | 586 |
| 313 | 20250324 | 141100 | 24992257325 | 42400 | 42450 | 42450 | 42400 | 236 |
| 314 | 20250324 | 141000 | 24982243325 | 42450 | 42400 | 42450 | 42400 | 361 |
| 315 | 20250324 | 140900 | 24966931025 | 42400 | 42400 | 42450 | 42400 | 406 |
| 316 | 20250324 | 140800 | 24949700175 | 42400 | 42450 | 42450 | 42400 | 1545 |
| 317 | 20250324 | 140700 | 24884186375 | 42400 | 42450 | 42450 | 42400 | 284 |
| 318 | 20250324 | 140600 | 24872137375 | 42450 | 42450 | 42450 | 42400 | 370 |
| 319 | 20250324 | 140500 | 24856434775 | 42400 | 42450 | 42450 | 42400 | 846 |
| 320 | 20250324 | 140400 | 24820558375 | 42450 | 42400 | 42450 | 42400 | 300 |
| 321 | 20250324 | 140300 | 24807828125 | 42450 | 42450 | 42450 | 42400 | 5409 |
| 322 | 20250324 | 140200 | 24578456175 | 42400 | 42450 | 42450 | 42400 | 514 |
| 323 | 20250324 | 140100 | 24556640875 | 42400 | 42400 | 42450 | 42400 | 312 |
| 324 | 20250324 | 140000 | 24543410100 | 42450 | 42400 | 42450 | 42400 | 1271 |
| 325 | 20250324 | 135900 | 24489505400 | 42400 | 42450 | 42450 | 42400 | 342 |
| 326 | 20250324 | 135800 | 24474996200 | 42450 | 42450 | 42450 | 42400 | 320 |
| 327 | 20250324 | 135700 | 24461422550 | 42450 | 42450 | 42450 | 42400 | 784 |
| 328 | 20250324 | 135600 | 24428145300 | 42400 | 42450 | 42450 | 42400 | 255 |
| 329 | 20250324 | 135500 | 24417327250 | 42450 | 42450 | 42450 | 42400 | 224 |
| 330 | 20250324 | 135400 | 24407820100 | 42400 | 42400 | 42450 | 42350 | 1476 |
| 331 | 20250324 | 135300 | 24345232900 | 42400 | 42350 | 42400 | 42350 | 561 |
| 332 | 20250324 | 135200 | 24321466000 | 42350 | 42400 | 42450 | 42350 | 436 |
| 333 | 20250324 | 135100 | 24302987800 | 42400 | 42400 | 42450 | 42400 | 4796 |
| 334 | 20250324 | 135000 | 24099628000 | 42450 | 42450 | 42450 | 42400 | 323 |
| 335 | 20250324 | 134900 | 24085919050 | 42400 | 42450 | 42450 | 42400 | 685 |
| 336 | 20250324 | 134800 | 24056866150 | 42400 | 42450 | 42450 | 42400 | 386 |
| 337 | 20250324 | 134700 | 24040486250 | 42400 | 42450 | 42450 | 42400 | 259 |
| 338 | 20250324 | 134600 | 24029500625 | 42450 | 42450 | 42450 | 42400 | 3453 |
| 339 | 20250324 | 134500 | 23883075475 | 42450 | 42500 | 42500 | 42450 | 1675 |
| 340 | 20250324 | 134400 | 23811943275 | 42500 | 42450 | 42500 | 42450 | 913 |
| 341 | 20250324 | 134300 | 23773170925 | 42450 | 42350 | 42500 | 42350 | 1915 |
| 342 | 20250324 | 134200 | 23691921225 | 42350 | 42400 | 42400 | 42350 | 368 |
| 343 | 20250324 | 134100 | 23676324475 | 42350 | 42350 | 42400 | 42350 | 311 |
| 344 | 20250324 | 134000 | 23663148275 | 42400 | 42400 | 42400 | 42350 | 246 |
| 345 | 20250324 | 133900 | 23652722325 | 42400 | 42350 | 42400 | 42350 | 726 |
| 346 | 20250324 | 133800 | 23621949575 | 42350 | 42400 | 42400 | 42350 | 934 |
| 347 | 20250324 | 133700 | 23582386375 | 42400 | 42350 | 42450 | 42350 | 419 |
| 348 | 20250324 | 133600 | 23564626425 | 42400 | 42400 | 42450 | 42350 | 319 |
| 349 | 20250324 | 133500 | 23551099475 | 42400 | 42400 | 42450 | 42350 | 291 |
| 350 | 20250324 | 133400 | 23538770025 | 42400 | 42400 | 42400 | 42300 | 381 |
| 351 | 20250324 | 133300 | 23522621875 | 42400 | 42300 | 42400 | 42300 | 392 |
| 352 | 20250324 | 133200 | 23506023325 | 42350 | 42350 | 42400 | 42300 | 538 |
| 353 | 20250324 | 133100 | 23483245075 | 42350 | 42400 | 42450 | 42300 | 2844 |
| 354 | 20250324 | 133000 | 23362775425 | 42450 | 42400 | 42450 | 42350 | 977 |
| 355 | 20250324 | 132900 | 23321339475 | 42450 | 42450 | 42450 | 42350 | 429 |
| 356 | 20250324 | 132800 | 23303144175 | 42400 | 42450 | 42450 | 42400 | 577 |
| 357 | 20250324 | 132700 | 23278672950 | 42450 | 42450 | 42450 | 42350 | 894 |
| 358 | 20250324 | 132600 | 23240772400 | 42400 | 42450 | 42500 | 42350 | 1683 |
| 359 | 20250324 | 132500 | 23169397300 | 42450 | 42400 | 42550 | 42375 | 5217 |
| 360 | 20250324 | 132400 | 22947783650 | 42375 | 42350 | 42400 | 42350 | 1189 |
| 361 | 20250324 | 132300 | 22897388850 | 42400 | 42350 | 42400 | 42300 | 581 |
| 362 | 20250324 | 132200 | 22872789000 | 42350 | 42300 | 42350 | 42300 | 653 |
| 363 | 20250324 | 132100 | 22845153800 | 42300 | 42300 | 42350 | 42250 | 459 |
| 364 | 20250324 | 132000 | 22825738750 | 42300 | 42250 | 42400 | 42200 | 2315 |
| 365 | 20250324 | 131900 | 22727784950 | 42250 | 42250 | 42250 | 42200 | 1973 |
| 366 | 20250324 | 131800 | 22644515650 | 42250 | 42200 | 42300 | 42200 | 503 |
| 367 | 20250324 | 131700 | 22623263000 | 42200 | 42300 | 42300 | 42200 | 344 |
| 368 | 20250324 | 131600 | 22608728650 | 42300 | 42300 | 42300 | 42250 | 352 |
| 369 | 20250324 | 131500 | 22593847300 | 42300 | 42300 | 42350 | 42300 | 647 |
| 370 | 20250324 | 131400 | 22566458550 | 42300 | 42300 | 42350 | 42250 | 245 |
| 371 | 20250324 | 131300 | 22556097800 | 42250 | 42300 | 42350 | 42250 | 478 |
| 372 | 20250324 | 131200 | 22535875400 | 42350 | 42350 | 42350 | 42250 | 501 |
| 373 | 20250324 | 131100 | 22514661550 | 42300 | 42250 | 42350 | 42250 | 542 |
| 374 | 20250324 | 131000 | 22491738950 | 42250 | 42350 | 42350 | 42250 | 831 |
| 375 | 20250324 | 130900 | 22456611400 | 42350 | 42250 | 42350 | 42250 | 369 |
| 376 | 20250324 | 130800 | 22441001725 | 42250 | 42300 | 42300 | 42200 | 1894 |
| 377 | 20250324 | 130700 | 22360935025 | 42300 | 42350 | 42400 | 42300 | 365 |
| 378 | 20250324 | 130600 | 22345484425 | 42350 | 42400 | 42400 | 42300 | 1446 |
| 379 | 20250324 | 130500 | 22284218375 | 42400 | 42400 | 42400 | 42350 | 685 |
| 380 | 20250324 | 130400 | 22255201075 | 42400 | 42400 | 42450 | 42350 | 752 |
| 381 | 20250324 | 130300 | 22223327875 | 42350 | 42400 | 42450 | 42350 | 852 |
| 382 | 20250324 | 130200 | 22187199875 | 42450 | 42450 | 42500 | 42350 | 2480 |
| 383 | 20250324 | 130100 | 22082001925 | 42450 | 42400 | 42500 | 42400 | 1644 |
| 384 | 20250324 | 130000 | 22012236175 | 42350 | 42375 | 42450 | 42350 | 1752 |
| 385 | 20250324 | 125900 | 21937961875 | 42375 | 42250 | 42400 | 42250 | 4478 |
| 386 | 20250324 | 125800 | 21748283400 | 42250 | 42150 | 42300 | 42150 | 638 |
| 387 | 20250324 | 125700 | 21721337900 | 42150 | 42050 | 42300 | 42050 | 4110 |
| 388 | 20250324 | 125600 | 21547977950 | 42050 | 42050 | 42050 | 42000 | 278 |
| 389 | 20250324 | 125500 | 21536292800 | 42000 | 42000 | 42050 | 41950 | 310 |
| 390 | 20250324 | 125400 | 21523271350 | 42050 | 42050 | 42100 | 42000 | 559 |
| 391 | 20250324 | 125300 | 21499764900 | 42050 | 42050 | 42050 | 42050 | 106 |
| 392 | 20250324 | 125200 | 21495307600 | 42050 | 42100 | 42100 | 42050 | 386 |
| 393 | 20250324 | 125100 | 21479062000 | 42100 | 42050 | 42100 | 42000 | 409 |
| 394 | 20250324 | 125000 | 21461851400 | 42050 | 42050 | 42100 | 42000 | 396 |
| 395 | 20250324 | 124900 | 21445204950 | 42050 | 42050 | 42050 | 42000 | 248 |
| 396 | 20250324 | 124800 | 21434780250 | 42100 | 42000 | 42100 | 42000 | 172 |
| 397 | 20250324 | 124700 | 21427540250 | 42000 | 42000 | 42050 | 42000 | 454 |
| 398 | 20250324 | 124600 | 21408458100 | 42000 | 42050 | 42050 | 41950 | 544 |
| 399 | 20250324 | 124500 | 21385585750 | 42000 | 42000 | 42100 | 41950 | 389 |
| 400 | 20250324 | 124400 | 21369246300 | 42000 | 42000 | 42050 | 42000 | 987 |
| 401 | 20250324 | 124300 | 21327788000 | 42000 | 42050 | 42050 | 42000 | 180 |
| 402 | 20250324 | 124200 | 21320221750 | 42100 | 42100 | 42100 | 42050 | 247 |
| 403 | 20250324 | 124100 | 21309829500 | 42050 | 42050 | 42050 | 42050 | 86 |
| 404 | 20250324 | 124000 | 21306213200 | 42050 | 42050 | 42100 | 42050 | 348 |
| 405 | 20250324 | 123900 | 21291576550 | 42100 | 42100 | 42100 | 42100 | 189 |
| 406 | 20250324 | 123800 | 21283619650 | 42100 | 42100 | 42150 | 42100 | 728 |
| 407 | 20250324 | 123700 | 21252965650 | 42100 | 42050 | 42100 | 42050 | 1548 |
| 408 | 20250324 | 123600 | 21187796850 | 42050 | 42100 | 42100 | 42050 | 996 |
| 409 | 20250324 | 123500 | 21145913650 | 42100 | 42050 | 42100 | 42050 | 467 |
| 410 | 20250324 | 123400 | 21126270600 | 42100 | 42100 | 42100 | 42050 | 208 |
| 411 | 20250324 | 123300 | 21117514300 | 42100 | 42100 | 42150 | 42100 | 385 |
| 412 | 20250324 | 123200 | 21101294750 | 42100 | 42050 | 42100 | 42050 | 433 |
| 413 | 20250324 | 123100 | 21083069750 | 42100 | 42050 | 42100 | 42050 | 205 |
| 414 | 20250324 | 123000 | 21074442950 | 42000 | 41950 | 42100 | 41950 | 753 |
| 415 | 20250324 | 122900 | 21042812050 | 42000 | 42000 | 42000 | 42000 | 253 |
| 416 | 20250324 | 122800 | 21032186050 | 42000 | 42000 | 42050 | 42000 | 169 |
| 417 | 20250324 | 122700 | 21025087700 | 42000 | 41900 | 42050 | 41900 | 1199 |
| 418 | 20250324 | 122600 | 20974737550 | 41950 | 41900 | 41950 | 41900 | 666 |
| 419 | 20250324 | 122500 | 20946798900 | 41950 | 41900 | 41950 | 41900 | 305 |
| 420 | 20250324 | 122400 | 20934019350 | 41900 | 41950 | 42000 | 41900 | 157 |
| 421 | 20250324 | 122300 | 20927433650 | 41950 | 41900 | 41950 | 41900 | 368 |
| 422 | 20250324 | 122200 | 20912003500 | 41950 | 41900 | 41950 | 41900 | 54 |
| 423 | 20250324 | 122100 | 20909738950 | 41950 | 41950 | 42000 | 41900 | 195 |
| 424 | 20250324 | 122000 | 20901561950 | 41950 | 41950 | 41950 | 41900 | 1085 |
| 425 | 20250324 | 121900 | 20856065650 | 41950 | 41950 | 42000 | 41950 | 303 |
| 426 | 20250324 | 121800 | 20843353650 | 41950 | 42000 | 42000 | 41950 | 329 |
| 427 | 20250324 | 121700 | 20829544350 | 41950 | 41950 | 41950 | 41950 | 1172 |
| 428 | 20250324 | 121600 | 20780378950 | 42000 | 42050 | 42100 | 41950 | 3036 |
| 429 | 20250324 | 121500 | 20652845750 | 42050 | 42050 | 42100 | 42050 | 389 |
| 430 | 20250324 | 121400 | 20636486950 | 42050 | 42050 | 42100 | 42050 | 689 |
| 431 | 20250324 | 121300 | 20607486400 | 42100 | 42100 | 42150 | 42100 | 567 |
| 432 | 20250324 | 121200 | 20583615200 | 42150 | 42100 | 42150 | 42100 | 564 |
| 433 | 20250324 | 121100 | 20559856525 | 42150 | 42100 | 42150 | 42100 | 693 |
| 434 | 20250324 | 121000 | 20530679925 | 42100 | 42100 | 42100 | 42050 | 728 |
| 435 | 20250324 | 120900 | 20500035175 | 42100 | 42150 | 42200 | 42050 | 1727 |
| 436 | 20250324 | 120800 | 20427257225 | 42100 | 42100 | 42150 | 42050 | 1514 |
| 437 | 20250324 | 120700 | 20363523375 | 42050 | 42100 | 42100 | 42050 | 203 |
| 438 | 20250324 | 120600 | 20354977625 | 42100 | 42050 | 42100 | 42050 | 2945 |
| 439 | 20250324 | 120500 | 20231024275 | 42050 | 42050 | 42100 | 42000 | 3714 |
| 440 | 20250324 | 120400 | 20074864925 | 42000 | 41950 | 42050 | 41950 | 2052 |
| 441 | 20250324 | 120300 | 19988599050 | 41950 | 42050 | 42050 | 41950 | 3097 |
| 442 | 20250324 | 120200 | 19858550000 | 42000 | 42000 | 42050 | 42000 | 285 |
| 443 | 20250324 | 120100 | 19846576050 | 42050 | 41850 | 42050 | 41850 | 3945 |
| 444 | 20250324 | 120000 | 19680950675 | 41850 | 41800 | 41900 | 41800 | 639 |
| 445 | 20250324 | 115900 | 19654201175 | 41850 | 41850 | 41850 | 41800 | 209 |
| 446 | 20250324 | 115800 | 19645459075 | 41850 | 41850 | 41900 | 41800 | 982 |
| 447 | 20250324 | 115700 | 19604376725 | 41850 | 41800 | 41900 | 41800 | 868 |
| 448 | 20250324 | 115600 | 19568057875 | 41800 | 41700 | 41800 | 41700 | 1135 |
| 449 | 20250324 | 115500 | 19520637625 | 41750 | 41700 | 41750 | 41700 | 224 |
| 450 | 20250324 | 115400 | 19511295125 | 41750 | 41750 | 41750 | 41700 | 242 |
| 451 | 20250324 | 115300 | 19501198475 | 41750 | 41700 | 41750 | 41700 | 4553 |
| 452 | 20250324 | 115200 | 19311248775 | 41700 | 41700 | 41750 | 41700 | 261 |
| 453 | 20250324 | 115100 | 19300364675 | 41700 | 41750 | 41750 | 41700 | 222 |
| 454 | 20250324 | 115000 | 19291098825 | 41750 | 41700 | 41750 | 41700 | 376 |
| 455 | 20250324 | 114900 | 19275416525 | 41700 | 41700 | 41750 | 41700 | 175 |
| 456 | 20250324 | 114800 | 19268118825 | 41700 | 41600 | 41750 | 41600 | 1553 |
| 457 | 20250324 | 114700 | 19203427925 | 41650 | 41700 | 41700 | 41650 | 857 |
| 458 | 20250324 | 114600 | 19167721075 | 41650 | 41650 | 41700 | 41650 | 142 |
| 459 | 20250324 | 114500 | 19161805525 | 41650 | 41600 | 41750 | 41600 | 1563 |
| 460 | 20250324 | 114400 | 19096704425 | 41650 | 41600 | 41650 | 41600 | 22 |
| 461 | 20250324 | 114300 | 19095789175 | 41600 | 41600 | 41600 | 41550 | 370 |
| 462 | 20250324 | 114200 | 19080397975 | 41600 | 41600 | 41650 | 41550 | 260 |
| 463 | 20250324 | 114100 | 19069590325 | 41550 | 41550 | 41600 | 41550 | 465 |
| 464 | 20250324 | 114000 | 19050261375 | 41550 | 41550 | 41600 | 41550 | 301 |
| 465 | 20250324 | 113900 | 19037753575 | 41600 | 41550 | 41650 | 41550 | 344 |
| 466 | 20250324 | 113800 | 19023449325 | 41600 | 41600 | 41600 | 41550 | 169 |
| 467 | 20250324 | 113700 | 19016426925 | 41600 | 41600 | 41600 | 41550 | 131 |
| 468 | 20250324 | 113600 | 19010981225 | 41600 | 41600 | 41650 | 41600 | 2737 |
| 469 | 20250324 | 113500 | 18897116125 | 41600 | 41600 | 41650 | 41600 | 424 |
| 470 | 20250324 | 113400 | 18879477125 | 41600 | 41650 | 41650 | 41600 | 957 |
| 471 | 20250324 | 113300 | 18839621925 | 41650 | 41650 | 41700 | 41650 | 424 |
| 472 | 20250324 | 113200 | 18821958875 | 41650 | 41600 | 41650 | 41600 | 122 |
| 473 | 20250324 | 113100 | 18816880175 | 41600 | 41600 | 41600 | 41600 | 121 |
| 474 | 20250324 | 113000 | 18811846575 | 41600 | 41600 | 41700 | 41600 | 417 |
| 475 | 20250324 | 112900 | 18794493175 | 41600 | 41600 | 41600 | 41600 | 59 |
| 476 | 20250324 | 112800 | 18792038775 | 41600 | 41650 | 41650 | 41600 | 120 |
| 477 | 20250324 | 112700 | 18787046675 | 41700 | 41600 | 41700 | 41600 | 558 |
| 478 | 20250324 | 112600 | 18763827825 | 41600 | 41600 | 41600 | 41600 | 210 |
| 479 | 20250324 | 112500 | 18755091825 | 41650 | 41600 | 41650 | 41550 | 289 |
| 480 | 20250324 | 112400 | 18743070175 | 41600 | 41600 | 41750 | 41600 | 540 |
| 481 | 20250324 | 112300 | 18720599025 | 41600 | 41600 | 41650 | 41600 | 385 |
| 482 | 20250324 | 112200 | 18704582825 | 41650 | 41650 | 41650 | 41575 | 430 |
| 483 | 20250324 | 112100 | 18686693225 | 41650 | 41650 | 41700 | 41600 | 357 |
| 484 | 20250324 | 112000 | 18671832625 | 41600 | 41600 | 41650 | 41600 | 360 |
| 485 | 20250324 | 111900 | 18656852975 | 41650 | 41650 | 41650 | 41650 | 126 |
| 486 | 20250324 | 111800 | 18651605075 | 41650 | 41650 | 41700 | 41650 | 309 |
| 487 | 20250324 | 111700 | 18638724425 | 41650 | 41650 | 41700 | 41650 | 64 |
| 488 | 20250324 | 111600 | 18636058275 | 41650 | 41700 | 41700 | 41650 | 122 |
| 489 | 20250324 | 111500 | 18630976275 | 41600 | 41600 | 41700 | 41550 | 1990 |
| 490 | 20250324 | 111400 | 18548167925 | 41650 | 41650 | 41650 | 41600 | 350 |
| 491 | 20250324 | 111300 | 18533597925 | 41600 | 41700 | 41700 | 41600 | 52 |
| 492 | 20250324 | 111200 | 18531433625 | 41700 | 41600 | 41700 | 41600 | 525 |
| 493 | 20250324 | 111100 | 18509569275 | 41600 | 41600 | 41700 | 41550 | 247 |
| 494 | 20250324 | 111000 | 18499294525 | 41600 | 41600 | 41700 | 41550 | 1117 |
| 495 | 20250324 | 110900 | 18452843225 | 41600 | 41600 | 41700 | 41550 | 614 |
| 496 | 20250324 | 110800 | 18427288125 | 41600 | 41600 | 41600 | 41550 | 1141 |
| 497 | 20250324 | 110700 | 18379872975 | 41600 | 41600 | 41600 | 41550 | 574 |
| 498 | 20250324 | 110600 | 18355998625 | 41600 | 41600 | 41650 | 41600 | 253 |
| 499 | 20250324 | 110500 | 18345469825 | 41600 | 41550 | 41600 | 41550 | 466 |
| 500 | 20250324 | 110400 | 18326095425 | 41600 | 41600 | 41650 | 41550 | 597 |
| 501 | 20250324 | 110300 | 18301268075 | 41600 | 41550 | 41600 | 41550 | 454 |
| 502 | 20250324 | 110200 | 18282391525 | 41575 | 41600 | 41600 | 41550 | 288 |
| 503 | 20250324 | 110100 | 18270424875 | 41500 | 41600 | 41600 | 41500 | 2565 |
| 504 | 20250324 | 110000 | 18163846375 | 41550 | 41550 | 41650 | 41550 | 517 |
| 505 | 20250324 | 105900 | 18142357525 | 41600 | 41600 | 41650 | 41550 | 783 |
| 506 | 20250324 | 105800 | 18109806325 | 41600 | 41600 | 41600 | 41550 | 163 |
| 507 | 20250324 | 105700 | 18103026125 | 41650 | 41650 | 41700 | 41600 | 650 |
| 508 | 20250324 | 105600 | 18075955575 | 41700 | 41700 | 41750 | 41650 | 189 |
| 509 | 20250324 | 105500 | 18068072225 | 41750 | 41650 | 41750 | 41600 | 1798 |
| 510 | 20250324 | 105400 | 17993085625 | 41650 | 41550 | 41650 | 41550 | 275 |
| 511 | 20250324 | 105300 | 17981645825 | 41550 | 41600 | 41650 | 41550 | 1177 |
| 512 | 20250324 | 105200 | 17932682675 | 41650 | 41550 | 41650 | 41550 | 275 |
| 513 | 20250324 | 105100 | 17921238525 | 41650 | 41600 | 41700 | 41600 | 1437 |
| 514 | 20250324 | 105000 | 17861441325 | 41600 | 41650 | 41700 | 41600 | 877 |
| 515 | 20250324 | 104900 | 17824910125 | 41650 | 41650 | 41700 | 41650 | 270 |
| 516 | 20250324 | 104800 | 17813655825 | 41700 | 41650 | 41700 | 41600 | 450 |
| 517 | 20250324 | 104700 | 17794903525 | 41650 | 41650 | 41700 | 41600 | 186 |
| 518 | 20250324 | 104600 | 17787157525 | 41700 | 41650 | 41700 | 41650 | 817 |
| 519 | 20250324 | 104500 | 17753103525 | 41650 | 41650 | 41700 | 41600 | 315 |
| 520 | 20250324 | 104400 | 17739979925 | 41650 | 41650 | 41700 | 41600 | 1026 |
| 521 | 20250324 | 104300 | 17697254875 | 41700 | 41750 | 41750 | 41650 | 915 |
| 522 | 20250324 | 104200 | 17659111275 | 41750 | 41700 | 41750 | 41700 | 400 |
| 523 | 20250324 | 104100 | 17642421575 | 41750 | 41800 | 41800 | 41750 | 1256 |
| 524 | 20250324 | 104000 | 17589930075 | 41800 | 41850 | 41850 | 41700 | 832 |
| 525 | 20250324 | 103900 | 17555151075 | 41850 | 41800 | 41850 | 41800 | 403 |
| 526 | 20250324 | 103800 | 17538295375 | 41800 | 41850 | 41900 | 41800 | 699 |
| 527 | 20250324 | 103700 | 17509047550 | 41850 | 41750 | 41950 | 41750 | 4065 |
| 528 | 20250324 | 103600 | 17338916050 | 41700 | 41700 | 41750 | 41700 | 357 |
| 529 | 20250324 | 103500 | 17324019100 | 41700 | 41650 | 41750 | 41650 | 551 |
| 530 | 20250324 | 103400 | 17301050050 | 41700 | 41700 | 41750 | 41700 | 489 |
| 531 | 20250324 | 103300 | 17280650350 | 41700 | 41750 | 41750 | 41700 | 460 |
| 532 | 20250324 | 103200 | 17261456900 | 41750 | 41750 | 41800 | 41750 | 1551 |
| 533 | 20250324 | 103100 | 17196693425 | 41750 | 41775 | 41800 | 41750 | 1036 |
| 534 | 20250324 | 103000 | 17153393825 | 41750 | 41700 | 41800 | 41700 | 1031 |
| 535 | 20250324 | 102900 | 17110331925 | 41700 | 41750 | 41750 | 41700 | 427 |
| 536 | 20250324 | 102800 | 17092508525 | 41750 | 41800 | 41850 | 41750 | 942 |
| 537 | 20250324 | 102700 | 17053143225 | 41800 | 41650 | 41850 | 41650 | 1006 |
| 538 | 20250324 | 102600 | 17011163025 | 41700 | 41650 | 41700 | 41600 | 362 |
| 539 | 20250324 | 102500 | 16996087875 | 41650 | 41600 | 41650 | 41600 | 1909 |
| 540 | 20250324 | 102400 | 16916664375 | 41450 | 41500 | 41600 | 41400 | 2778 |
| 541 | 20250324 | 102300 | 16801572525 | 41450 | 41500 | 41550 | 41450 | 1896 |
| 542 | 20250324 | 102200 | 16722938625 | 41500 | 41500 | 41550 | 41500 | 293 |
| 543 | 20250324 | 102100 | 16710777875 | 41500 | 41500 | 41550 | 41500 | 628 |
| 544 | 20250324 | 102000 | 16684701525 | 41500 | 41550 | 41550 | 41500 | 635 |
| 545 | 20250324 | 101900 | 16658348100 | 41550 | 41500 | 41550 | 41450 | 998 |
| 546 | 20250324 | 101800 | 16616936050 | 41450 | 41550 | 41550 | 41450 | 3291 |
| 547 | 20250324 | 101700 | 16480459800 | 41550 | 41550 | 41600 | 41550 | 1040 |
| 548 | 20250324 | 101600 | 16437232050 | 41550 | 41550 | 41600 | 41500 | 267 |
| 549 | 20250324 | 101500 | 16426141700 | 41500 | 41450 | 41600 | 41450 | 741 |
| 550 | 20250324 | 101400 | 16395420950 | 41450 | 41500 | 41550 | 41450 | 2065 |
| 551 | 20250324 | 101300 | 16309729850 | 41500 | 41450 | 41550 | 41450 | 1201 |
| 552 | 20250324 | 101200 | 16259900450 | 41475 | 41550 | 41550 | 41450 | 1383 |
| 553 | 20250324 | 101100 | 16202505375 | 41500 | 41550 | 41600 | 41500 | 1305 |
| 554 | 20250324 | 101000 | 16148286375 | 41550 | 41600 | 41650 | 41550 | 695 |
| 555 | 20250324 | 100900 | 16119393525 | 41600 | 41600 | 41650 | 41600 | 780 |
| 556 | 20250324 | 100800 | 16086941425 | 41600 | 41650 | 41750 | 41600 | 753 |
| 557 | 20250324 | 100700 | 16055578025 | 41650 | 41600 | 41650 | 41550 | 995 |
| 558 | 20250324 | 100600 | 16014191225 | 41600 | 41500 | 41600 | 41400 | 10826 |
| 559 | 20250324 | 100500 | 15564952275 | 41500 | 41600 | 41600 | 41500 | 1893 |
| 560 | 20250324 | 100400 | 15486286225 | 41600 | 41600 | 41650 | 41600 | 1001 |
| 561 | 20250324 | 100300 | 15444617475 | 41600 | 41650 | 41650 | 41550 | 3119 |
| 562 | 20250324 | 100200 | 15314793525 | 41650 | 41700 | 41750 | 41650 | 1782 |
| 563 | 20250324 | 100100 | 15240511375 | 41650 | 41750 | 41750 | 41650 | 2133 |
| 564 | 20250324 | 100000 | 15151558475 | 41750 | 41800 | 41850 | 41750 | 591 |
| 565 | 20250324 | 095900 | 15126876175 | 41750 | 41750 | 41850 | 41700 | 1492 |
| 566 | 20250324 | 095800 | 15064572725 | 41800 | 41800 | 41850 | 41750 | 921 |
| 567 | 20250324 | 095700 | 15026105225 | 41800 | 41900 | 41950 | 41750 | 1141 |
| 568 | 20250324 | 095600 | 14978379175 | 41850 | 41900 | 41950 | 41850 | 587 |
| 569 | 20250324 | 095500 | 14953785125 | 41950 | 41850 | 41950 | 41850 | 1581 |
| 570 | 20250324 | 095400 | 14887540575 | 41850 | 41750 | 41900 | 41700 | 2242 |
| 571 | 20250324 | 095300 | 14793796675 | 41700 | 41800 | 41800 | 41700 | 486 |
| 572 | 20250324 | 095200 | 14773511925 | 41650 | 41700 | 41900 | 41650 | 2377 |
| 573 | 20250324 | 095100 | 14674314675 | 41750 | 41700 | 41800 | 41650 | 3223 |
| 574 | 20250324 | 095000 | 14539767875 | 41700 | 41750 | 41800 | 41650 | 3496 |
| 575 | 20250324 | 094900 | 14393920925 | 41750 | 41900 | 41900 | 41750 | 1626 |
| 576 | 20250324 | 094800 | 14325909575 | 41850 | 41850 | 41950 | 41800 | 3121 |
| 577 | 20250324 | 094700 | 14195259125 | 41850 | 41950 | 41950 | 41800 | 5917 |
| 578 | 20250324 | 094600 | 13947665675 | 41950 | 41950 | 42000 | 41900 | 3576 |
| 579 | 20250324 | 094500 | 13797646150 | 41900 | 41950 | 42000 | 41900 | 784 |
| 580 | 20250324 | 094400 | 13764772300 | 41950 | 42050 | 42050 | 41900 | 2135 |
| 581 | 20250324 | 094300 | 13675181850 | 42050 | 42000 | 42100 | 42000 | 2350 |
| 582 | 20250324 | 094200 | 13576391850 | 42050 | 42000 | 42050 | 42000 | 1649 |
| 583 | 20250324 | 094100 | 13507126900 | 42050 | 42150 | 42175 | 42000 | 5116 |
| 584 | 20250324 | 094000 | 13291917075 | 42150 | 42300 | 42300 | 42150 | 781 |
| 585 | 20250324 | 093900 | 13258953050 | 42250 | 42200 | 42350 | 42150 | 3353 |
| 586 | 20250324 | 093800 | 13117323800 | 42200 | 42250 | 42350 | 42150 | 2653 |
| 587 | 20250324 | 093700 | 13005327250 | 42300 | 42300 | 42350 | 42250 | 1414 |
| 588 | 20250324 | 093600 | 12945550550 | 42300 | 42400 | 42450 | 42250 | 4801 |
| 589 | 20250324 | 093500 | 12742360650 | 42400 | 42500 | 42500 | 42400 | 1917 |
| 590 | 20250324 | 093400 | 12660987100 | 42500 | 42450 | 42550 | 42450 | 3764 |
| 591 | 20250324 | 093300 | 12501011150 | 42550 | 42600 | 42700 | 42450 | 5284 |
| 592 | 20250324 | 093200 | 12275864150 | 42650 | 42550 | 42700 | 42550 | 5000 |
| 593 | 20250324 | 093100 | 12062764150 | 42600 | 42500 | 42600 | 42500 | 2314 |
| 594 | 20250324 | 093000 | 11964331450 | 42500 | 42500 | 42600 | 42500 | 3878 |
| 595 | 20250324 | 092900 | 11799309725 | 42500 | 42550 | 42600 | 42450 | 3612 |
| 596 | 20250324 | 092800 | 11645745375 | 42550 | 42550 | 42600 | 42500 | 2412 |
| 597 | 20250324 | 092700 | 11543117650 | 42550 | 42450 | 42550 | 42450 | 3872 |
| 598 | 20250324 | 092600 | 11378487200 | 42450 | 42500 | 42550 | 42400 | 3015 |
| 599 | 20250324 | 092500 | 11250348900 | 42500 | 42400 | 42500 | 42350 | 3268 |
| 600 | 20250324 | 092400 | 11111629450 | 42500 | 42300 | 42500 | 42250 | 4550 |
| 601 | 20250324 | 092300 | 10918790700 | 42250 | 42450 | 42500 | 42200 | 5855 |
| 602 | 20250324 | 092200 | 10670725700 | 42450 | 42600 | 42650 | 42400 | 13010 |
| 603 | 20250324 | 092100 | 10117089050 | 42600 | 42350 | 42600 | 42250 | 9041 |
| 604 | 20250324 | 092000 | 9733212275 | 42250 | 42400 | 42450 | 42200 | 13694 |
| 605 | 20250324 | 091900 | 9153237625 | 42450 | 42200 | 42450 | 42200 | 12787 |
| 606 | 20250324 | 091800 | 8611454950 | 42200 | 42050 | 42250 | 42000 | 5788 |
| 607 | 20250324 | 091700 | 8367795625 | 42100 | 41950 | 42100 | 41850 | 5766 |
| 608 | 20250324 | 091600 | 8125797400 | 41950 | 41950 | 41950 | 41850 | 3002 |
| 609 | 20250324 | 091500 | 7999951225 | 41900 | 41750 | 41950 | 41750 | 8004 |
| 610 | 20250324 | 091400 | 7664991625 | 41800 | 41700 | 41800 | 41650 | 1919 |
| 611 | 20250324 | 091300 | 7584893575 | 41700 | 41650 | 41750 | 41650 | 789 |
| 612 | 20250324 | 091200 | 7551995825 | 41700 | 41700 | 41800 | 41650 | 3384 |
| 613 | 20250324 | 091100 | 7410847350 | 41650 | 41750 | 41800 | 41650 | 3489 |
| 614 | 20250324 | 091000 | 7265261300 | 41750 | 41700 | 41800 | 41700 | 2026 |
| 615 | 20250324 | 090900 | 7180706600 | 41700 | 41750 | 41750 | 41550 | 4441 |
| 616 | 20250324 | 090800 | 6995686775 | 41700 | 41800 | 41850 | 41650 | 8832 |
| 617 | 20250324 | 090700 | 6626606700 | 41800 | 41600 | 41800 | 41450 | 14041 |
| 618 | 20250324 | 090600 | 6042595925 | 41600 | 41550 | 41750 | 41550 | 12489 |
| 619 | 20250324 | 090500 | 5522826225 | 41550 | 41250 | 41600 | 41200 | 8341 |
| 620 | 20250324 | 090400 | 5177774625 | 41300 | 40950 | 41400 | 40950 | 25613 |
| 621 | 20250324 | 090300 | 4125828275 | 41000 | 41050 | 41400 | 40900 | 23883 |
| 622 | 20250324 | 090200 | 3143667775 | 41000 | 41450 | 41500 | 41000 | 26322 |
| 623 | 20250324 | 090100 | 2058723175 | 41450 | 41750 | 41750 | 41400 | 18618 |
| 624 | 20250324 | 090000 | 1285256075 | 41700 | 41950 | 41950 | 41500 | 29464 |