33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 190300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 3 | 20250320 | 190200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20250320 | 190100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20250320 | 190000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20250320 | 185900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20250320 | 185800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20250320 | 185700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20250320 | 185600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20250320 | 185500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20250320 | 185400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20250320 | 185300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20250320 | 185200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20250320 | 185100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20250320 | 185000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20250320 | 184900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20250320 | 184800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20250320 | 184700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20250320 | 184600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20250320 | 184500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20250320 | 184400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20250320 | 184300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20250320 | 184200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20250320 | 184100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20250320 | 184000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20250320 | 183900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20250320 | 183800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20250320 | 183700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20250320 | 183600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20250320 | 183500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20250320 | 183400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20250320 | 183300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 33 | 20250320 | 183200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20250320 | 183100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20250320 | 183000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20250320 | 182900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20250320 | 182800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20250320 | 182700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20250320 | 182600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20250320 | 182500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20250320 | 182400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20250320 | 182300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20250320 | 182200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20250320 | 182100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20250320 | 182000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20250320 | 181900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20250320 | 181800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20250320 | 181700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20250320 | 181600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20250320 | 181500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20250320 | 181400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20250320 | 181300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20250320 | 181200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20250320 | 181100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20250320 | 181000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20250320 | 180900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20250320 | 180800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20250320 | 180700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20250320 | 180600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20250320 | 180500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20250320 | 180400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20250320 | 180300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 63 | 20250320 | 180200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20250320 | 180100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20250320 | 180000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20250320 | 175900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20250320 | 175800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20250320 | 175700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20250320 | 175600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20250320 | 175500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20250320 | 175400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20250320 | 175300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20250320 | 175200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20250320 | 175100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20250320 | 175000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20250320 | 174900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20250320 | 174800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20250320 | 174700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20250320 | 174600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20250320 | 174500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20250320 | 174400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20250320 | 174300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20250320 | 174200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20250320 | 174100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20250320 | 174000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20250320 | 173900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20250320 | 173800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20250320 | 173700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20250320 | 173600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20250320 | 173500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20250320 | 173400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20250320 | 173300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 93 | 20250320 | 173200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20250320 | 173100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20250320 | 173000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20250320 | 172900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20250320 | 172800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20250320 | 172700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20250320 | 172600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20250320 | 172500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20250320 | 172400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20250320 | 172300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20250320 | 172200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20250320 | 172100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20250320 | 172000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20250320 | 171900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20250320 | 171800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20250320 | 171700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20250320 | 171600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20250320 | 171500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20250320 | 171400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20250320 | 171300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20250320 | 171200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20250320 | 171100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20250320 | 171000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20250320 | 170900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20250320 | 170800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20250320 | 170700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20250320 | 170600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20250320 | 170500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20250320 | 170400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20250320 | 170300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 123 | 20250320 | 170200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20250320 | 170100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20250320 | 170000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20250320 | 165900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20250320 | 165800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20250320 | 165700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20250320 | 165600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20250320 | 165500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20250320 | 165400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20250320 | 165300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20250320 | 165200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20250320 | 165100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20250320 | 165000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20250320 | 164900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20250320 | 164800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20250320 | 164700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20250320 | 164600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20250320 | 164500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20250320 | 164400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20250320 | 164300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20250320 | 164200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20250320 | 164100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20250320 | 164000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20250320 | 163900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20250320 | 163800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20250320 | 163700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20250320 | 163600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20250320 | 163500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20250320 | 163400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20250320 | 163300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 153 | 20250320 | 163200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20250320 | 163100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20250320 | 163000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20250320 | 162900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20250320 | 162800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20250320 | 162700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20250320 | 162600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20250320 | 162500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20250320 | 162400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20250320 | 162300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20250320 | 162200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20250320 | 162100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20250320 | 162000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20250320 | 161900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20250320 | 161800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20250320 | 161700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20250320 | 161600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20250320 | 161500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20250320 | 161400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20250320 | 161300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20250320 | 161200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20250320 | 161100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20250320 | 161000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20250320 | 160900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20250320 | 160800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20250320 | 160700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20250320 | 160600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20250320 | 160500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20250320 | 160400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20250320 | 160300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 183 | 20250320 | 160200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20250320 | 160100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20250320 | 160000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20250320 | 155900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20250320 | 155800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20250320 | 155700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20250320 | 155600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20250320 | 155500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20250320 | 155400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250320 | 155300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250320 | 155200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250320 | 155100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250320 | 155000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250320 | 154900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250320 | 154800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250320 | 154700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250320 | 154600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250320 | 154500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250320 | 154400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20250320 | 154300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20250320 | 154200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20250320 | 154100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20250320 | 154000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20250320 | 153900 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20250320 | 153800 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250320 | 153700 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250320 | 153600 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250320 | 153500 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250320 | 153400 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250320 | 153300 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 213 | 20250320 | 153200 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250320 | 153100 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250320 | 153000 | 17321312500 | 22000 | 22000 | 22000 | 22000 | 73208 |
| 216 | 20250320 | 152900 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250320 | 152800 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20250320 | 152700 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20250320 | 152600 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20250320 | 152500 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20250320 | 152400 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20250320 | 152300 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20250320 | 152200 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20250320 | 152100 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20250320 | 152000 | 15710736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20250320 | 151900 | 15710736500 | 22000 | 22050 | 22050 | 22000 | 1828 |
| 227 | 20250320 | 151800 | 15670509900 | 22050 | 22050 | 22050 | 21950 | 5453 |
| 228 | 20250320 | 151700 | 15550505900 | 22000 | 22000 | 22050 | 22000 | 2849 |
| 229 | 20250320 | 151600 | 15487820425 | 22000 | 22050 | 22050 | 21950 | 9792 |
| 230 | 20250320 | 151500 | 15272396025 | 22050 | 22000 | 22050 | 22000 | 2436 |
| 231 | 20250320 | 151400 | 15218800425 | 22050 | 22000 | 22050 | 22000 | 6772 |
| 232 | 20250320 | 151300 | 15069799025 | 22000 | 22000 | 22050 | 22000 | 5360 |
| 233 | 20250320 | 151200 | 14951875975 | 22000 | 22000 | 22050 | 22000 | 3024 |
| 234 | 20250320 | 151100 | 14885341725 | 22000 | 22000 | 22050 | 22000 | 4367 |
| 235 | 20250320 | 151000 | 14789244725 | 22000 | 22050 | 22050 | 22000 | 4438 |
| 236 | 20250320 | 150900 | 14691599925 | 22000 | 22000 | 22050 | 22000 | 652 |
| 237 | 20250320 | 150800 | 14677251525 | 22000 | 22050 | 22050 | 22000 | 2478 |
| 238 | 20250320 | 150700 | 14622701875 | 22000 | 21950 | 22050 | 21950 | 16471 |
| 239 | 20250320 | 150600 | 14260352575 | 21950 | 22000 | 22000 | 21950 | 541 |
| 240 | 20250320 | 150500 | 14248474425 | 21950 | 21950 | 22000 | 21950 | 257 |
| 241 | 20250320 | 150400 | 14242832425 | 22000 | 21950 | 22000 | 21950 | 234 |
| 242 | 20250320 | 150300 | 14237694875 | 22000 | 22000 | 22050 | 21950 | 38670 |
| 243 | 20250320 | 150200 | 13386903975 | 22000 | 22000 | 22050 | 22000 | 3227 |
| 244 | 20250320 | 150100 | 13315758750 | 22000 | 22000 | 22050 | 22000 | 1843 |
| 245 | 20250320 | 150000 | 13275207100 | 22000 | 22025 | 22050 | 22000 | 973 |
| 246 | 20250320 | 145900 | 13253772925 | 22025 | 22025 | 22050 | 22025 | 917 |
| 247 | 20250320 | 145800 | 13233569275 | 22025 | 22025 | 22050 | 22025 | 7748 |
| 248 | 20250320 | 145700 | 13062739850 | 22025 | 22050 | 22050 | 22025 | 1490 |
| 249 | 20250320 | 145600 | 13029916750 | 22025 | 22025 | 22050 | 22025 | 1246 |
| 250 | 20250320 | 145500 | 13002453775 | 22025 | 22025 | 22050 | 22025 | 827 |
| 251 | 20250320 | 145400 | 12984232625 | 22025 | 22025 | 22050 | 22025 | 281 |
| 252 | 20250320 | 145300 | 12978042400 | 22025 | 22025 | 22050 | 22025 | 1281 |
| 253 | 20250320 | 145200 | 12949808000 | 22025 | 22025 | 22050 | 22025 | 511 |
| 254 | 20250320 | 145100 | 12938549150 | 22025 | 22050 | 22050 | 22025 | 545 |
| 255 | 20250320 | 145000 | 12926539550 | 22050 | 22025 | 22050 | 22025 | 854 |
| 256 | 20250320 | 144900 | 12907716025 | 22025 | 22025 | 22050 | 22025 | 718 |
| 257 | 20250320 | 144800 | 12891890225 | 22025 | 22025 | 22050 | 22025 | 609 |
| 258 | 20250320 | 144700 | 12878468850 | 22025 | 22025 | 22050 | 22025 | 496 |
| 259 | 20250320 | 144600 | 12867539150 | 22050 | 22050 | 22050 | 22025 | 254 |
| 260 | 20250320 | 144500 | 12861943725 | 22025 | 22025 | 22050 | 22000 | 702 |
| 261 | 20250320 | 144400 | 12846471400 | 22025 | 22025 | 22050 | 22025 | 1184 |
| 262 | 20250320 | 144300 | 12820392775 | 22025 | 22025 | 22050 | 22025 | 1660 |
| 263 | 20250320 | 144200 | 12783798375 | 22025 | 22025 | 22050 | 22025 | 1573 |
| 264 | 20250320 | 144100 | 12749130550 | 22025 | 22025 | 22050 | 22025 | 688 |
| 265 | 20250320 | 144000 | 12733973200 | 22025 | 22025 | 22050 | 22025 | 861 |
| 266 | 20250320 | 143900 | 12714994400 | 22025 | 22025 | 22050 | 22025 | 491 |
| 267 | 20250320 | 143800 | 12704178275 | 22025 | 22025 | 22050 | 22025 | 573 |
| 268 | 20250320 | 143700 | 12691549025 | 22025 | 22025 | 22050 | 22025 | 534 |
| 269 | 20250320 | 143600 | 12679787175 | 22025 | 22000 | 22050 | 22000 | 640 |
| 270 | 20250320 | 143500 | 12665690300 | 22000 | 22050 | 22050 | 22000 | 10032 |
| 271 | 20250320 | 143400 | 12444806450 | 22000 | 22000 | 22050 | 22000 | 1330 |
| 272 | 20250320 | 143300 | 12415489600 | 22000 | 22025 | 22050 | 22000 | 3572 |
| 273 | 20250320 | 143200 | 12336874350 | 22050 | 21975 | 22050 | 21975 | 19926 |
| 274 | 20250320 | 143100 | 11898324675 | 21975 | 21975 | 22000 | 21975 | 751 |
| 275 | 20250320 | 143000 | 11881806950 | 21975 | 21975 | 22000 | 21975 | 984 |
| 276 | 20250320 | 142900 | 11860163100 | 21975 | 21975 | 22000 | 21975 | 226 |
| 277 | 20250320 | 142800 | 11855195800 | 21975 | 22000 | 22000 | 21975 | 325 |
| 278 | 20250320 | 142700 | 11848050725 | 22000 | 21950 | 22000 | 21950 | 1293 |
| 279 | 20250320 | 142600 | 11819617950 | 21950 | 21950 | 22000 | 21950 | 2739 |
| 280 | 20250320 | 142500 | 11759475900 | 21950 | 21950 | 22000 | 21950 | 271 |
| 281 | 20250320 | 142400 | 11753527100 | 21950 | 21950 | 22000 | 21950 | 185 |
| 282 | 20250320 | 142300 | 11749462950 | 21950 | 21950 | 22000 | 21950 | 1451 |
| 283 | 20250320 | 142200 | 11717546600 | 21950 | 21950 | 22000 | 21950 | 333 |
| 284 | 20250320 | 142100 | 11710230450 | 21950 | 21950 | 22000 | 21950 | 375 |
| 285 | 20250320 | 142000 | 11701988200 | 21950 | 21975 | 22000 | 21950 | 573 |
| 286 | 20250320 | 141900 | 11689388000 | 21975 | 21950 | 22000 | 21950 | 236 |
| 287 | 20250320 | 141800 | 11684200850 | 21950 | 21950 | 22000 | 21950 | 368 |
| 288 | 20250320 | 141700 | 11676119100 | 22000 | 22000 | 22000 | 21950 | 761 |
| 289 | 20250320 | 141600 | 11659382425 | 21950 | 21950 | 22000 | 21950 | 210 |
| 290 | 20250320 | 141500 | 11654771225 | 21950 | 21950 | 22000 | 21950 | 485 |
| 291 | 20250320 | 141400 | 11644124325 | 21950 | 22000 | 22000 | 21950 | 390 |
| 292 | 20250320 | 141300 | 11635553425 | 22000 | 21950 | 22000 | 21950 | 508 |
| 293 | 20250320 | 141200 | 11624384775 | 21950 | 21950 | 22000 | 21950 | 276 |
| 294 | 20250320 | 141100 | 11618320875 | 21950 | 21950 | 22000 | 21950 | 277 |
| 295 | 20250320 | 141000 | 11612232175 | 21950 | 22000 | 22000 | 21950 | 111 |
| 296 | 20250320 | 140900 | 11609795075 | 21950 | 21950 | 22000 | 21950 | 1485 |
| 297 | 20250320 | 140800 | 11577180625 | 22000 | 22000 | 22000 | 21950 | 505 |
| 298 | 20250320 | 140700 | 11566076975 | 21950 | 21950 | 22000 | 21950 | 878 |
| 299 | 20250320 | 140600 | 11546796425 | 22000 | 21950 | 22000 | 21950 | 801 |
| 300 | 20250320 | 140500 | 11529192375 | 21950 | 22000 | 22000 | 21950 | 73 |
| 301 | 20250320 | 140400 | 11527589775 | 21950 | 22000 | 22000 | 21950 | 1246 |
| 302 | 20250320 | 140300 | 11500188025 | 21950 | 21950 | 22000 | 21950 | 252 |
| 303 | 20250320 | 140200 | 11494651425 | 21950 | 21950 | 22000 | 21950 | 471 |
| 304 | 20250320 | 140100 | 11484292075 | 21950 | 22000 | 22025 | 21950 | 4325 |
| 305 | 20250320 | 140000 | 11389144300 | 22000 | 22000 | 22025 | 22000 | 580 |
| 306 | 20250320 | 135900 | 11376383950 | 22025 | 22000 | 22025 | 22000 | 256 |
| 307 | 20250320 | 135800 | 11370751650 | 22000 | 22000 | 22050 | 22000 | 727 |
| 308 | 20250320 | 135700 | 11354739825 | 22000 | 22000 | 22050 | 22000 | 455 |
| 309 | 20250320 | 135600 | 11344729300 | 22050 | 22000 | 22050 | 22000 | 191 |
| 310 | 20250320 | 135500 | 11340525600 | 22000 | 22050 | 22050 | 22000 | 772 |
| 311 | 20250320 | 135400 | 11323524050 | 22050 | 22000 | 22050 | 22000 | 444 |
| 312 | 20250320 | 135300 | 11313747725 | 22000 | 22000 | 22050 | 22000 | 3301 |
| 313 | 20250320 | 135200 | 11241114550 | 22000 | 22000 | 22050 | 22000 | 929 |
| 314 | 20250320 | 135100 | 11220676250 | 22050 | 22000 | 22050 | 22000 | 486 |
| 315 | 20250320 | 135000 | 11209964850 | 22050 | 22000 | 22050 | 22000 | 440 |
| 316 | 20250320 | 134900 | 11200284000 | 22050 | 22000 | 22050 | 22000 | 1219 |
| 317 | 20250320 | 134800 | 11173462350 | 22000 | 22050 | 22050 | 22000 | 454 |
| 318 | 20250320 | 134700 | 11163456650 | 22050 | 22050 | 22050 | 22000 | 351 |
| 319 | 20250320 | 134600 | 11155733700 | 22050 | 22000 | 22050 | 22000 | 609 |
| 320 | 20250320 | 134500 | 11142334950 | 22050 | 22000 | 22050 | 22000 | 273 |
| 321 | 20250320 | 134400 | 11136328200 | 22000 | 22000 | 22050 | 22000 | 9142 |
| 322 | 20250320 | 134300 | 10935176875 | 22050 | 22000 | 22050 | 22000 | 335 |
| 323 | 20250320 | 134200 | 10927803325 | 22000 | 22000 | 22050 | 22000 | 67 |
| 324 | 20250320 | 134100 | 10926328250 | 22050 | 22000 | 22050 | 22000 | 221 |
| 325 | 20250320 | 134000 | 10921457400 | 22050 | 22050 | 22050 | 22000 | 613 |
| 326 | 20250320 | 133900 | 10907950000 | 22000 | 22050 | 22050 | 22000 | 106 |
| 327 | 20250320 | 133800 | 10905614900 | 22000 | 22000 | 22050 | 22000 | 419 |
| 328 | 20250320 | 133700 | 10896387300 | 22000 | 22000 | 22050 | 22000 | 1709 |
| 329 | 20250320 | 133600 | 10858776400 | 22000 | 21950 | 22050 | 21950 | 9760 |
| 330 | 20250320 | 133500 | 10643986250 | 21950 | 21950 | 22000 | 21950 | 944 |
| 331 | 20250320 | 133400 | 10623226400 | 21950 | 21950 | 22000 | 21950 | 380 |
| 332 | 20250320 | 133300 | 10614872100 | 21950 | 21950 | 22000 | 21950 | 5273 |
| 333 | 20250320 | 133200 | 10499075200 | 21950 | 21950 | 22000 | 21950 | 127 |
| 334 | 20250320 | 133100 | 10496283950 | 21950 | 22000 | 22000 | 21950 | 355 |
| 335 | 20250320 | 133000 | 10488482350 | 22000 | 22000 | 22000 | 21950 | 1287 |
| 336 | 20250320 | 132900 | 10460203100 | 21950 | 21950 | 22000 | 21950 | 537 |
| 337 | 20250320 | 132800 | 10448411250 | 22000 | 21950 | 22000 | 21950 | 182 |
| 338 | 20250320 | 132700 | 10444413950 | 22000 | 21950 | 22000 | 21950 | 2129 |
| 339 | 20250320 | 132600 | 10397604500 | 22000 | 22000 | 22000 | 21950 | 564 |
| 340 | 20250320 | 132500 | 10385200900 | 21950 | 21950 | 22000 | 21950 | 334 |
| 341 | 20250320 | 132400 | 10377864450 | 21950 | 21950 | 22000 | 21950 | 1202 |
| 342 | 20250320 | 132300 | 10351467750 | 21950 | 22000 | 22000 | 21950 | 72 |
| 343 | 20250320 | 132200 | 10349884600 | 22000 | 21950 | 22000 | 21950 | 1867 |
| 344 | 20250320 | 132100 | 10308882000 | 22000 | 21950 | 22000 | 21950 | 910 |
| 345 | 20250320 | 132000 | 10288903200 | 21950 | 22000 | 22000 | 21950 | 250 |
| 346 | 20250320 | 131900 | 10283404750 | 22000 | 21950 | 22000 | 21950 | 2876 |
| 347 | 20250320 | 131800 | 10220259550 | 22000 | 21950 | 22000 | 21950 | 432 |
| 348 | 20250320 | 131700 | 10210759950 | 22000 | 21950 | 22000 | 21950 | 396 |
| 349 | 20250320 | 131600 | 10202065750 | 21950 | 21950 | 22000 | 21950 | 77 |
| 350 | 20250320 | 131500 | 10200375250 | 22000 | 21950 | 22000 | 21950 | 602 |
| 351 | 20250320 | 131400 | 10187135100 | 21950 | 22000 | 22000 | 21950 | 8915 |
| 352 | 20250320 | 131300 | 9991068050 | 21950 | 21950 | 22000 | 21950 | 454 |
| 353 | 20250320 | 131200 | 9981102100 | 21950 | 21975 | 21975 | 21950 | 150 |
| 354 | 20250320 | 131100 | 9977808075 | 22000 | 22000 | 22000 | 21975 | 496 |
| 355 | 20250320 | 131000 | 9966897675 | 22000 | 21950 | 22000 | 21950 | 358 |
| 356 | 20250320 | 130900 | 9959035425 | 21950 | 22000 | 22000 | 21950 | 175 |
| 357 | 20250320 | 130800 | 9955192525 | 22000 | 21950 | 22000 | 21950 | 511 |
| 358 | 20250320 | 130700 | 9943958475 | 22000 | 21950 | 22000 | 21950 | 28 |
| 359 | 20250320 | 130600 | 9943343175 | 22000 | 21950 | 22000 | 21950 | 443 |
| 360 | 20250320 | 130500 | 9933602575 | 21950 | 21950 | 22000 | 21950 | 27929 |
| 361 | 20250320 | 130400 | 9320556825 | 22000 | 22000 | 22000 | 21950 | 429 |
| 362 | 20250320 | 130300 | 9311119475 | 22000 | 22000 | 22000 | 21950 | 261 |
| 363 | 20250320 | 130200 | 9305390325 | 21950 | 21950 | 22000 | 21950 | 233 |
| 364 | 20250320 | 130100 | 9300269725 | 21950 | 21950 | 22000 | 21950 | 397 |
| 365 | 20250320 | 130000 | 9291536225 | 21950 | 22000 | 22000 | 21950 | 532 |
| 366 | 20250320 | 125900 | 9279835125 | 21950 | 22000 | 22000 | 21950 | 140 |
| 367 | 20250320 | 125800 | 9276759775 | 22000 | 21950 | 22000 | 21950 | 105 |
| 368 | 20250320 | 125700 | 9274451725 | 22000 | 22000 | 22000 | 21950 | 1755 |
| 369 | 20250320 | 125600 | 9235844825 | 22025 | 22000 | 22050 | 22000 | 1324 |
| 370 | 20250320 | 125500 | 9206712600 | 22050 | 22050 | 22050 | 22000 | 409 |
| 371 | 20250320 | 125400 | 9197713800 | 22000 | 22050 | 22050 | 22000 | 108 |
| 372 | 20250320 | 125300 | 9195336600 | 22050 | 21950 | 22050 | 21950 | 7457 |
| 373 | 20250320 | 125200 | 9031282150 | 22000 | 22000 | 22000 | 21950 | 173 |
| 374 | 20250320 | 125100 | 9027478450 | 22000 | 22000 | 22000 | 21950 | 550 |
| 375 | 20250320 | 125000 | 9015380700 | 22000 | 22000 | 22000 | 21950 | 530 |
| 376 | 20250320 | 124900 | 9003727025 | 22000 | 22000 | 22000 | 21950 | 117 |
| 377 | 20250320 | 124800 | 9001156775 | 22000 | 22000 | 22000 | 21950 | 63 |
| 378 | 20250320 | 124700 | 8999771875 | 21950 | 22000 | 22000 | 21950 | 2298 |
| 379 | 20250320 | 124600 | 8949222025 | 22000 | 21950 | 22000 | 21950 | 2593 |
| 380 | 20250320 | 124500 | 8892286025 | 22000 | 22000 | 22000 | 21950 | 27 |
| 381 | 20250320 | 124400 | 8891692175 | 22000 | 21950 | 22000 | 21950 | 82 |
| 382 | 20250320 | 124300 | 8889890525 | 21950 | 21950 | 22000 | 21950 | 244 |
| 383 | 20250320 | 124200 | 8884531375 | 22000 | 22000 | 22000 | 22000 | 454 |
| 384 | 20250320 | 124100 | 8874543375 | 22000 | 22000 | 22000 | 21950 | 236 |
| 385 | 20250320 | 124000 | 8869353975 | 22000 | 21950 | 22000 | 21950 | 234 |
| 386 | 20250320 | 123900 | 8864213275 | 21950 | 22000 | 22000 | 21950 | 421 |
| 387 | 20250320 | 123800 | 8854951475 | 21950 | 21950 | 22000 | 21950 | 81 |
| 388 | 20250320 | 123700 | 8853171875 | 21975 | 22050 | 22050 | 21975 | 6271 |
| 389 | 20250320 | 123600 | 8715209675 | 22050 | 22050 | 22050 | 22000 | 420 |
| 390 | 20250320 | 123500 | 8705960125 | 22050 | 21950 | 22050 | 21950 | 4387 |
| 391 | 20250320 | 123400 | 8609423825 | 22000 | 22000 | 22000 | 21950 | 11417 |
| 392 | 20250320 | 123300 | 8358287625 | 22000 | 22000 | 22000 | 21950 | 282 |
| 393 | 20250320 | 123200 | 8352093825 | 21950 | 22000 | 22000 | 21950 | 1910 |
| 394 | 20250320 | 123100 | 8310077625 | 21950 | 22000 | 22000 | 21950 | 373 |
| 395 | 20250320 | 123000 | 8301884075 | 21950 | 21950 | 22000 | 21950 | 192 |
| 396 | 20250320 | 122900 | 8297663875 | 21950 | 22000 | 22000 | 21950 | 74 |
| 397 | 20250320 | 122800 | 8296037575 | 22000 | 21950 | 22000 | 21950 | 478 |
| 398 | 20250320 | 122700 | 8285527125 | 21950 | 21950 | 22000 | 21950 | 646 |
| 399 | 20250320 | 122600 | 8271347125 | 22000 | 22000 | 22000 | 21950 | 165 |
| 400 | 20250320 | 122500 | 8267722375 | 21950 | 21950 | 22000 | 21950 | 521 |
| 401 | 20250320 | 122400 | 8256285325 | 22000 | 22000 | 22000 | 21950 | 439 |
| 402 | 20250320 | 122300 | 8246631325 | 21950 | 22000 | 22000 | 21950 | 141 |
| 403 | 20250320 | 122200 | 8243532725 | 22000 | 22000 | 22000 | 21950 | 286 |
| 404 | 20250320 | 122100 | 8237254325 | 21950 | 21950 | 22000 | 21950 | 703 |
| 405 | 20250320 | 122000 | 8221799450 | 21975 | 21975 | 21975 | 21950 | 30 |
| 406 | 20250320 | 121900 | 8221140525 | 21950 | 21950 | 22000 | 21950 | 83 |
| 407 | 20250320 | 121800 | 8219318225 | 22000 | 21950 | 22000 | 21950 | 353 |
| 408 | 20250320 | 121700 | 8211563975 | 22000 | 22000 | 22000 | 21950 | 362 |
| 409 | 20250320 | 121600 | 8203600475 | 21950 | 21950 | 22000 | 21950 | 93 |
| 410 | 20250320 | 121500 | 8201556975 | 21950 | 21950 | 22000 | 21950 | 657 |
| 411 | 20250320 | 121400 | 8187134475 | 21950 | 21950 | 22000 | 21950 | 1230 |
| 412 | 20250320 | 121300 | 8160135375 | 22000 | 22000 | 22000 | 21950 | 913 |
| 413 | 20250320 | 121200 | 8140075575 | 21950 | 21950 | 22000 | 21950 | 4022 |
| 414 | 20250320 | 121100 | 8051782625 | 21950 | 22000 | 22000 | 21950 | 243 |
| 415 | 20250320 | 121000 | 8046438625 | 22000 | 21975 | 22000 | 21950 | 595 |
| 416 | 20250320 | 120900 | 8033362325 | 21950 | 21950 | 21975 | 21950 | 382 |
| 417 | 20250320 | 120800 | 8024977275 | 21950 | 21975 | 21975 | 21950 | 96 |
| 418 | 20250320 | 120700 | 8022869575 | 21950 | 21950 | 22000 | 21950 | 970 |
| 419 | 20250320 | 120600 | 8001577675 | 21950 | 22000 | 22000 | 21950 | 1456 |
| 420 | 20250320 | 120500 | 7969599100 | 22000 | 22000 | 22000 | 21950 | 98 |
| 421 | 20250320 | 120400 | 7967446850 | 22000 | 21950 | 22000 | 21950 | 1200 |
| 422 | 20250320 | 120300 | 7941077250 | 21950 | 22000 | 22000 | 21950 | 871 |
| 423 | 20250320 | 120200 | 7921939400 | 21950 | 22000 | 22000 | 21950 | 575 |
| 424 | 20250320 | 120100 | 7909316850 | 22000 | 22000 | 22000 | 21950 | 676 |
| 425 | 20250320 | 120000 | 7894465050 | 21950 | 22000 | 22000 | 21950 | 610 |
| 426 | 20250320 | 115900 | 7881074500 | 21950 | 22000 | 22000 | 21950 | 954 |
| 427 | 20250320 | 115800 | 7860115450 | 22000 | 22000 | 22000 | 21950 | 147 |
| 428 | 20250320 | 115700 | 7856882100 | 22000 | 21950 | 22000 | 21950 | 79 |
| 429 | 20250320 | 115600 | 7855145700 | 22000 | 21950 | 22000 | 21950 | 4824 |
| 430 | 20250320 | 115500 | 7749025350 | 21950 | 21950 | 22000 | 21950 | 397 |
| 431 | 20250320 | 115400 | 7740292100 | 22000 | 22000 | 22000 | 21950 | 100 |
| 432 | 20250320 | 115300 | 7738096950 | 22000 | 21950 | 22000 | 21950 | 2214 |
| 433 | 20250320 | 115200 | 7689497350 | 21950 | 21950 | 22000 | 21950 | 65 |
| 434 | 20250320 | 115100 | 7688069100 | 22000 | 21950 | 22000 | 21950 | 897 |
| 435 | 20250320 | 115000 | 7668354650 | 22000 | 21950 | 22000 | 21950 | 709 |
| 436 | 20250320 | 114900 | 7652791950 | 22000 | 21950 | 22000 | 21950 | 393 |
| 437 | 20250320 | 114800 | 7644147950 | 21950 | 22000 | 22000 | 21950 | 1735 |
| 438 | 20250320 | 114700 | 7605979750 | 22000 | 22000 | 22000 | 21950 | 605 |
| 439 | 20250320 | 114600 | 7592699300 | 22000 | 21950 | 22000 | 21950 | 168 |
| 440 | 20250320 | 114500 | 7589006150 | 22000 | 21950 | 22000 | 21950 | 59 |
| 441 | 20250320 | 114400 | 7587709700 | 22000 | 22000 | 22050 | 22000 | 3316 |
| 442 | 20250320 | 114300 | 7514756800 | 21950 | 21950 | 22000 | 21950 | 1693 |
| 443 | 20250320 | 114200 | 7477526150 | 22000 | 21950 | 22000 | 21950 | 65 |
| 444 | 20250320 | 114100 | 7476096950 | 21950 | 22000 | 22000 | 21950 | 666 |
| 445 | 20250320 | 114000 | 7461457250 | 22000 | 21950 | 22000 | 21950 | 162 |
| 446 | 20250320 | 113900 | 7457898600 | 22000 | 22000 | 22000 | 21950 | 18 |
| 447 | 20250320 | 113800 | 7457502850 | 21950 | 21975 | 22000 | 21950 | 2135 |
| 448 | 20250320 | 113700 | 7410635300 | 21975 | 21975 | 22000 | 21975 | 497 |
| 449 | 20250320 | 113600 | 7399704975 | 22000 | 22000 | 22050 | 21950 | 3433 |
| 450 | 20250320 | 113500 | 7324179225 | 22000 | 22000 | 22050 | 22000 | 1337 |
| 451 | 20250320 | 113400 | 7294763875 | 22050 | 22000 | 22050 | 22000 | 697 |
| 452 | 20250320 | 113300 | 7279411975 | 22050 | 22000 | 22050 | 22000 | 287 |
| 453 | 20250320 | 113200 | 7273094275 | 22000 | 22000 | 22050 | 22000 | 207 |
| 454 | 20250320 | 113100 | 7268539175 | 22050 | 22000 | 22050 | 22000 | 465 |
| 455 | 20250320 | 113000 | 7258300375 | 22000 | 22000 | 22050 | 22000 | 414 |
| 456 | 20250320 | 112900 | 7249174925 | 22000 | 22000 | 22050 | 22000 | 3541 |
| 457 | 20250320 | 112800 | 7171272075 | 22050 | 22050 | 22050 | 22000 | 1013 |
| 458 | 20250320 | 112700 | 7148972875 | 22000 | 22050 | 22050 | 22000 | 585 |
| 459 | 20250320 | 112600 | 7136085525 | 22050 | 22050 | 22050 | 22000 | 283 |
| 460 | 20250320 | 112500 | 7129852875 | 22000 | 22000 | 22050 | 22000 | 328 |
| 461 | 20250320 | 112400 | 7122635475 | 22000 | 22000 | 22050 | 22000 | 153 |
| 462 | 20250320 | 112300 | 7119268175 | 22050 | 22000 | 22050 | 22000 | 101 |
| 463 | 20250320 | 112200 | 7117044125 | 22050 | 22050 | 22050 | 22000 | 452 |
| 464 | 20250320 | 112100 | 7107078975 | 22025 | 22025 | 22050 | 22000 | 191 |
| 465 | 20250320 | 112000 | 7102875525 | 22000 | 22000 | 22050 | 22000 | 171 |
| 466 | 20250320 | 111900 | 7099112575 | 22000 | 22000 | 22050 | 22000 | 613 |
| 467 | 20250320 | 111800 | 7085606600 | 22050 | 22000 | 22050 | 22000 | 639 |
| 468 | 20250320 | 111700 | 7071542725 | 22000 | 22000 | 22050 | 22000 | 340 |
| 469 | 20250320 | 111600 | 7064062325 | 22050 | 22050 | 22050 | 22000 | 1595 |
| 470 | 20250320 | 111500 | 7028951175 | 22000 | 22050 | 22050 | 22000 | 288 |
| 471 | 20250320 | 111400 | 7022610425 | 22000 | 22000 | 22050 | 22000 | 683 |
| 472 | 20250320 | 111300 | 7007581925 | 22000 | 22000 | 22050 | 22000 | 871 |
| 473 | 20250320 | 111200 | 6988417325 | 22000 | 22050 | 22050 | 22000 | 575 |
| 474 | 20250320 | 111100 | 6975748425 | 22000 | 22000 | 22050 | 22000 | 248 |
| 475 | 20250320 | 111000 | 6970281550 | 22050 | 22050 | 22050 | 22000 | 730 |
| 476 | 20250320 | 110900 | 6954217675 | 22000 | 22050 | 22050 | 22000 | 210 |
| 477 | 20250320 | 110800 | 6949595625 | 22050 | 22000 | 22050 | 22000 | 593 |
| 478 | 20250320 | 110700 | 6936529050 | 22000 | 22000 | 22050 | 22000 | 181 |
| 479 | 20250320 | 110600 | 6932545725 | 22050 | 22050 | 22050 | 22000 | 199 |
| 480 | 20250320 | 110500 | 6928161875 | 22000 | 22050 | 22050 | 22000 | 2543 |
| 481 | 20250320 | 110400 | 6872191675 | 22000 | 22050 | 22050 | 22000 | 1147 |
| 482 | 20250320 | 110300 | 6846954325 | 22050 | 22025 | 22050 | 22000 | 169 |
| 483 | 20250320 | 110200 | 6843231950 | 22025 | 22050 | 22050 | 22000 | 206 |
| 484 | 20250320 | 110100 | 6838692975 | 22000 | 22000 | 22050 | 22000 | 693 |
| 485 | 20250320 | 110000 | 6823416175 | 22000 | 22000 | 22050 | 22000 | 170 |
| 486 | 20250320 | 105900 | 6819674775 | 22000 | 22000 | 22050 | 22000 | 1348 |
| 487 | 20250320 | 105800 | 6790015325 | 22050 | 22025 | 22050 | 22000 | 601 |
| 488 | 20250320 | 105700 | 6776769275 | 22000 | 22000 | 22025 | 22000 | 149 |
| 489 | 20250320 | 105600 | 6773491100 | 22000 | 22000 | 22025 | 22000 | 2151 |
| 490 | 20250320 | 105500 | 6726168025 | 22000 | 22025 | 22025 | 21950 | 7544 |
| 491 | 20250320 | 105400 | 6560200325 | 22000 | 22000 | 22025 | 22000 | 3788 |
| 492 | 20250320 | 105300 | 6476854400 | 22000 | 22000 | 22025 | 22000 | 993 |
| 493 | 20250320 | 105200 | 6455008000 | 22050 | 22000 | 22050 | 22000 | 291 |
| 494 | 20250320 | 105100 | 6448593525 | 22000 | 22050 | 22050 | 22000 | 1063 |
| 495 | 20250320 | 105000 | 6425177025 | 22050 | 22000 | 22050 | 22000 | 748 |
| 496 | 20250320 | 104900 | 6408700875 | 22000 | 22000 | 22050 | 22000 | 329 |
| 497 | 20250320 | 104800 | 6401456225 | 22000 | 22000 | 22050 | 22000 | 3563 |
| 498 | 20250320 | 104700 | 6323057225 | 21950 | 21950 | 22000 | 21950 | 6241 |
| 499 | 20250320 | 104600 | 6185766675 | 21950 | 22000 | 22000 | 21950 | 2640 |
| 500 | 20250320 | 104500 | 6127689725 | 22000 | 22000 | 22000 | 21950 | 945 |
| 501 | 20250320 | 104400 | 6106901325 | 22000 | 22000 | 22000 | 21950 | 824 |
| 502 | 20250320 | 104300 | 6088777550 | 22000 | 21950 | 22000 | 21950 | 1405 |
| 503 | 20250320 | 104200 | 6057880900 | 22000 | 21950 | 22000 | 21950 | 177 |
| 504 | 20250320 | 104100 | 6053992500 | 21950 | 21950 | 22000 | 21950 | 158 |
| 505 | 20250320 | 104000 | 6050524200 | 22000 | 21950 | 22000 | 21950 | 1351 |
| 506 | 20250320 | 103900 | 6020866650 | 22000 | 21950 | 22000 | 21900 | 5402 |
| 507 | 20250320 | 103800 | 5902274900 | 21950 | 21950 | 21950 | 21900 | 1463 |
| 508 | 20250320 | 103700 | 5870162550 | 21900 | 21950 | 21950 | 21900 | 218 |
| 509 | 20250320 | 103600 | 5865385125 | 21950 | 21950 | 21950 | 21900 | 389 |
| 510 | 20250320 | 103500 | 5856847625 | 21900 | 21950 | 21950 | 21900 | 217 |
| 511 | 20250320 | 103400 | 5852088000 | 21900 | 21950 | 21950 | 21900 | 705 |
| 512 | 20250320 | 103300 | 5836627425 | 21900 | 21900 | 21950 | 21900 | 112 |
| 513 | 20250320 | 103200 | 5834171925 | 21950 | 21900 | 21950 | 21900 | 837 |
| 514 | 20250320 | 103100 | 5815808775 | 21900 | 21950 | 22000 | 21900 | 4124 |
| 515 | 20250320 | 103000 | 5725400375 | 21950 | 21950 | 21950 | 21900 | 6521 |
| 516 | 20250320 | 102900 | 5582264575 | 21900 | 21900 | 21950 | 21900 | 9749 |
| 517 | 20250320 | 102800 | 5368276875 | 21900 | 21900 | 21950 | 21900 | 2796 |
| 518 | 20250320 | 102700 | 5306916925 | 21900 | 21900 | 21950 | 21900 | 932 |
| 519 | 20250320 | 102600 | 5286505725 | 21900 | 21900 | 21950 | 21900 | 193 |
| 520 | 20250320 | 102500 | 5282272550 | 21950 | 21900 | 21950 | 21900 | 797 |
| 521 | 20250320 | 102400 | 5264796150 | 21900 | 21900 | 21950 | 21900 | 222 |
| 522 | 20250320 | 102300 | 5259934000 | 21900 | 21900 | 21950 | 21900 | 166 |
| 523 | 20250320 | 102200 | 5256296400 | 21950 | 21950 | 21950 | 21900 | 331 |
| 524 | 20250320 | 102100 | 5249046350 | 21900 | 21950 | 21950 | 21900 | 1279 |
| 525 | 20250320 | 102000 | 5221011950 | 21900 | 21900 | 21950 | 21900 | 193 |
| 526 | 20250320 | 101900 | 5216782900 | 21900 | 21950 | 21950 | 21900 | 287 |
| 527 | 20250320 | 101800 | 5210495750 | 21900 | 21925 | 21950 | 21900 | 759 |
| 528 | 20250320 | 101700 | 5193855000 | 21925 | 21900 | 21950 | 21900 | 315 |
| 529 | 20250320 | 101600 | 5186956350 | 21900 | 21900 | 21950 | 21900 | 740 |
| 530 | 20250320 | 101500 | 5170741950 | 21900 | 21900 | 21950 | 21900 | 211 |
| 531 | 20250320 | 101400 | 5166119100 | 21950 | 21950 | 21950 | 21900 | 565 |
| 532 | 20250320 | 101300 | 5153724350 | 21900 | 21950 | 21950 | 21900 | 2105 |
| 533 | 20250320 | 101200 | 5107622350 | 21900 | 21900 | 21950 | 21900 | 855 |
| 534 | 20250320 | 101100 | 5088895750 | 21900 | 21900 | 21950 | 21900 | 1799 |
| 535 | 20250320 | 101000 | 5049497400 | 21900 | 21950 | 21950 | 21900 | 518 |
| 536 | 20250320 | 100900 | 5038132700 | 21950 | 21900 | 21950 | 21900 | 224 |
| 537 | 20250320 | 100800 | 5033226025 | 21950 | 21900 | 21950 | 21900 | 1157 |
| 538 | 20250320 | 100700 | 5007876825 | 21900 | 21900 | 21950 | 21900 | 541 |
| 539 | 20250320 | 100600 | 4996017300 | 21925 | 21900 | 21925 | 21900 | 387 |
| 540 | 20250320 | 100500 | 4987541325 | 21900 | 21950 | 21950 | 21900 | 243 |
| 541 | 20250320 | 100400 | 4982217825 | 21900 | 21950 | 21950 | 21900 | 163 |
| 542 | 20250320 | 100300 | 4978645875 | 21950 | 21900 | 21950 | 21900 | 710 |
| 543 | 20250320 | 100200 | 4963075675 | 21900 | 21950 | 21950 | 21900 | 1172 |
| 544 | 20250320 | 100100 | 4937356325 | 21900 | 21900 | 21950 | 21900 | 2023 |
| 545 | 20250320 | 100000 | 4893048025 | 21950 | 21900 | 21950 | 21900 | 4231 |
| 546 | 20250320 | 095900 | 4800366525 | 21900 | 21900 | 21950 | 21900 | 395 |
| 547 | 20250320 | 095800 | 4791713725 | 22000 | 21950 | 22000 | 21900 | 7700 |
| 548 | 20250320 | 095700 | 4622661025 | 22000 | 21950 | 22000 | 21950 | 619 |
| 549 | 20250320 | 095600 | 4609069225 | 21950 | 21950 | 22000 | 21950 | 1149 |
| 550 | 20250320 | 095500 | 4583802225 | 21950 | 21950 | 22000 | 21950 | 151 |
| 551 | 20250320 | 095400 | 4580487325 | 21950 | 21975 | 22000 | 21950 | 1682 |
| 552 | 20250320 | 095300 | 4543534400 | 21975 | 22000 | 22000 | 21950 | 572 |
| 553 | 20250320 | 095200 | 4530961350 | 21950 | 21950 | 22000 | 21950 | 556 |
| 554 | 20250320 | 095100 | 4518749100 | 22000 | 21950 | 22000 | 21950 | 2046 |
| 555 | 20250320 | 095000 | 4473824925 | 21950 | 21950 | 22000 | 21950 | 2226 |
| 556 | 20250320 | 094900 | 4424910875 | 22000 | 21950 | 22000 | 21950 | 2153 |
| 557 | 20250320 | 094800 | 4377627475 | 21950 | 21950 | 22000 | 21950 | 1364 |
| 558 | 20250320 | 094700 | 4347683925 | 21950 | 22000 | 22050 | 21950 | 11931 |
| 559 | 20250320 | 094600 | 4085197675 | 22000 | 22000 | 22050 | 22000 | 209 |
| 560 | 20250320 | 094500 | 4080596300 | 22025 | 22025 | 22050 | 22000 | 21015 |
| 561 | 20250320 | 094400 | 3617243900 | 22000 | 22050 | 22050 | 22000 | 804 |
| 562 | 20250320 | 094300 | 3599539000 | 22050 | 22000 | 22050 | 22000 | 3992 |
| 563 | 20250320 | 094200 | 3511521750 | 22000 | 22050 | 22050 | 21950 | 1779 |
| 564 | 20250320 | 094100 | 3472390350 | 22000 | 22000 | 22000 | 21950 | 5339 |
| 565 | 20250320 | 094000 | 3354935450 | 21950 | 22000 | 22000 | 21950 | 228 |
| 566 | 20250320 | 093900 | 3349927300 | 21950 | 21950 | 22000 | 21950 | 147 |
| 567 | 20250320 | 093800 | 3346700350 | 21950 | 22000 | 22050 | 21950 | 2042 |
| 568 | 20250320 | 093700 | 3301761350 | 22000 | 22000 | 22025 | 22000 | 1906 |
| 569 | 20250320 | 093600 | 3259828550 | 22000 | 22050 | 22050 | 22000 | 405 |
| 570 | 20250320 | 093500 | 3250917150 | 22050 | 22050 | 22050 | 22000 | 848 |
| 571 | 20250320 | 093400 | 3232260650 | 22050 | 22000 | 22050 | 22000 | 2481 |
| 572 | 20250320 | 093300 | 3177637650 | 22000 | 22050 | 22050 | 22000 | 556 |
| 573 | 20250320 | 093200 | 3165401100 | 22000 | 22050 | 22050 | 22000 | 2174 |
| 574 | 20250320 | 093100 | 3117563250 | 22000 | 21950 | 22050 | 21950 | 13595 |
| 575 | 20250320 | 093000 | 2818446800 | 21950 | 21950 | 22000 | 21950 | 292 |
| 576 | 20250320 | 092900 | 2812027600 | 21950 | 21950 | 22000 | 21950 | 998 |
| 577 | 20250320 | 092800 | 2790120750 | 21950 | 21975 | 21975 | 21950 | 1760 |
| 578 | 20250320 | 092700 | 2751488500 | 22000 | 21950 | 22000 | 21950 | 1430 |
| 579 | 20250320 | 092600 | 2720082250 | 21950 | 21950 | 22000 | 21950 | 1977 |
| 580 | 20250320 | 092500 | 2676604750 | 21950 | 21950 | 22000 | 21950 | 945 |
| 581 | 20250320 | 092400 | 2655856300 | 22000 | 21950 | 22000 | 21950 | 12729 |
| 582 | 20250320 | 092300 | 2376412950 | 22000 | 21975 | 22000 | 21950 | 1146 |
| 583 | 20250320 | 092200 | 2351255175 | 21950 | 21950 | 22000 | 21950 | 588 |
| 584 | 20250320 | 092100 | 2338339725 | 22000 | 21950 | 22000 | 21950 | 268 |
| 585 | 20250320 | 092000 | 2332450675 | 21950 | 21950 | 22000 | 21950 | 564 |
| 586 | 20250320 | 091900 | 2320052200 | 21950 | 22000 | 22000 | 21950 | 2378 |
| 587 | 20250320 | 091800 | 2267750425 | 22000 | 22000 | 22050 | 22000 | 1114 |
| 588 | 20250320 | 091700 | 2243242225 | 22000 | 22000 | 22050 | 22000 | 2719 |
| 589 | 20250320 | 091600 | 2183421825 | 22050 | 22025 | 22050 | 22000 | 903 |
| 590 | 20250320 | 091500 | 2163530500 | 22025 | 22050 | 22050 | 22025 | 662 |
| 591 | 20250320 | 091400 | 2148940325 | 22025 | 22000 | 22025 | 21950 | 6515 |
| 592 | 20250320 | 091300 | 2005611050 | 22050 | 22050 | 22050 | 22000 | 2797 |
| 593 | 20250320 | 091200 | 1944025925 | 22025 | 21975 | 22050 | 21975 | 13429 |
| 594 | 20250320 | 091100 | 1648553250 | 21975 | 22000 | 22000 | 21975 | 514 |
| 595 | 20250320 | 091000 | 1637251625 | 22000 | 22000 | 22000 | 21975 | 318 |
| 596 | 20250320 | 090900 | 1630259400 | 22000 | 21975 | 22000 | 21975 | 1050 |
| 597 | 20250320 | 090800 | 1607160500 | 22000 | 22000 | 22000 | 21975 | 218 |
| 598 | 20250320 | 090700 | 1602367500 | 21975 | 22000 | 22025 | 21950 | 3326 |
| 599 | 20250320 | 090600 | 1529200375 | 22000 | 22000 | 22050 | 21950 | 33161 |
| 600 | 20250320 | 090500 | 800623125 | 21950 | 21900 | 21950 | 21900 | 8641 |
| 601 | 20250320 | 090400 | 611026675 | 21900 | 21900 | 21950 | 21900 | 3686 |
| 602 | 20250320 | 090300 | 530303125 | 21900 | 21950 | 21975 | 21900 | 12285 |
| 603 | 20250320 | 090200 | 260656325 | 21950 | 21950 | 21975 | 21950 | 410 |
| 604 | 20250320 | 090100 | 251656775 | 21950 | 21950 | 22000 | 21950 | 6488 |
| 605 | 20250320 | 090000 | 109240550 | 21900 | 21900 | 21950 | 21900 | 4985 |