32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 185100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 3 | 20250321 | 185000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20250321 | 184900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20250321 | 184800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20250321 | 184700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20250321 | 184600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20250321 | 184500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20250321 | 184400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20250321 | 184300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20250321 | 184200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20250321 | 184100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20250321 | 184000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20250321 | 183900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20250321 | 183800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20250321 | 183700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20250321 | 183600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20250321 | 183500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20250321 | 183400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20250321 | 183300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20250321 | 183200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20250321 | 183100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20250321 | 183000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20250321 | 182900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20250321 | 182800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20250321 | 182700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20250321 | 182600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20250321 | 182500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20250321 | 182400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20250321 | 182300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20250321 | 182200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20250321 | 182100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 33 | 20250321 | 182000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20250321 | 181900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20250321 | 181800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20250321 | 181700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20250321 | 181600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20250321 | 181500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20250321 | 181400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20250321 | 181300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20250321 | 181200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20250321 | 181100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20250321 | 181000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20250321 | 180900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20250321 | 180800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20250321 | 180700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20250321 | 180600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20250321 | 180500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20250321 | 180400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20250321 | 180300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20250321 | 180200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20250321 | 180100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20250321 | 180000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20250321 | 175900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20250321 | 175800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20250321 | 175700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20250321 | 175600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20250321 | 175500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20250321 | 175400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20250321 | 175300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20250321 | 175200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20250321 | 175100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 63 | 20250321 | 175000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20250321 | 174900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20250321 | 174800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20250321 | 174700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20250321 | 174600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20250321 | 174500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20250321 | 174400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20250321 | 174300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20250321 | 174200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20250321 | 174100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20250321 | 174000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20250321 | 173900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20250321 | 173800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20250321 | 173700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20250321 | 173600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20250321 | 173500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20250321 | 173400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20250321 | 173300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20250321 | 173200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20250321 | 173100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20250321 | 173000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20250321 | 172900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20250321 | 172800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20250321 | 172700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20250321 | 172600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20250321 | 172500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20250321 | 172400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20250321 | 172300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20250321 | 172200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20250321 | 172100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 93 | 20250321 | 172000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20250321 | 171900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20250321 | 171800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20250321 | 171700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20250321 | 171600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20250321 | 171500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20250321 | 171400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20250321 | 171300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20250321 | 171200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20250321 | 171100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20250321 | 171000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20250321 | 170900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20250321 | 170800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20250321 | 170700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20250321 | 170600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20250321 | 170500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20250321 | 170400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20250321 | 170300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20250321 | 170200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20250321 | 170100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20250321 | 170000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20250321 | 165900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20250321 | 165800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20250321 | 165700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20250321 | 165600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20250321 | 165500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20250321 | 165400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20250321 | 165300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20250321 | 165200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20250321 | 165100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 123 | 20250321 | 165000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20250321 | 164900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20250321 | 164800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20250321 | 164700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20250321 | 164600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20250321 | 164500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20250321 | 164400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20250321 | 164300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20250321 | 164200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20250321 | 164100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20250321 | 164000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20250321 | 163900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20250321 | 163800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20250321 | 163700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20250321 | 163600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20250321 | 163500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20250321 | 163400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20250321 | 163300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20250321 | 163200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20250321 | 163100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20250321 | 163000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20250321 | 162900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20250321 | 162800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20250321 | 162700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20250321 | 162600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20250321 | 162500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20250321 | 162400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20250321 | 162300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20250321 | 162200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20250321 | 162100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 153 | 20250321 | 162000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20250321 | 161900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20250321 | 161800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20250321 | 161700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20250321 | 161600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20250321 | 161500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20250321 | 161400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20250321 | 161300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20250321 | 161200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20250321 | 161100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20250321 | 161000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20250321 | 160900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20250321 | 160800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20250321 | 160700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20250321 | 160600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20250321 | 160500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20250321 | 160400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250321 | 160300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250321 | 160200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250321 | 160100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250321 | 160000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250321 | 155900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250321 | 155800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250321 | 155700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250321 | 155600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250321 | 155500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250321 | 155400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20250321 | 155300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20250321 | 155200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20250321 | 155100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 183 | 20250321 | 155000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20250321 | 154900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20250321 | 154800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20250321 | 154700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20250321 | 154600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20250321 | 154500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20250321 | 154400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20250321 | 154300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20250321 | 154200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20250321 | 154100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20250321 | 154000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20250321 | 153900 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20250321 | 153800 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20250321 | 153700 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20250321 | 153600 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20250321 | 153500 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20250321 | 153400 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20250321 | 153300 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20250321 | 153200 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20250321 | 153100 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20250321 | 153000 | 43513361475 | 39800 | 39800 | 39800 | 39800 | 27466 |
| 204 | 20250321 | 152900 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250321 | 152800 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20250321 | 152700 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250321 | 152600 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250321 | 152500 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20250321 | 152400 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20250321 | 152300 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20250321 | 152200 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20250321 | 152100 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 213 | 20250321 | 152000 | 42420214675 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20250321 | 151900 | 42420214675 | 39900 | 39950 | 39950 | 39850 | 2370 |
| 215 | 20250321 | 151800 | 42325680925 | 39900 | 39900 | 39950 | 39850 | 3315 |
| 216 | 20250321 | 151700 | 42193467625 | 39900 | 40000 | 40000 | 39900 | 6357 |
| 217 | 20250321 | 151600 | 41939698075 | 39950 | 39950 | 40000 | 39950 | 5592 |
| 218 | 20250321 | 151500 | 41716210375 | 40000 | 40050 | 40050 | 39950 | 2871 |
| 219 | 20250321 | 151400 | 41601362075 | 40000 | 40000 | 40050 | 40000 | 2814 |
| 220 | 20250321 | 151300 | 41488790250 | 40000 | 40050 | 40050 | 40000 | 839 |
| 221 | 20250321 | 151200 | 41455201850 | 40050 | 40050 | 40050 | 40000 | 349 |
| 222 | 20250321 | 151100 | 41441228600 | 40000 | 40000 | 40050 | 40000 | 548 |
| 223 | 20250321 | 151000 | 41419299300 | 40000 | 40000 | 40050 | 40000 | 860 |
| 224 | 20250321 | 150900 | 41384891550 | 40050 | 40050 | 40050 | 40000 | 437 |
| 225 | 20250321 | 150800 | 41367401100 | 40050 | 40100 | 40150 | 40050 | 1520 |
| 226 | 20250321 | 150700 | 41306464575 | 40150 | 40100 | 40150 | 40100 | 2036 |
| 227 | 20250321 | 150600 | 41224813425 | 40100 | 40200 | 40200 | 40100 | 9664 |
| 228 | 20250321 | 150500 | 40836943675 | 40200 | 40200 | 40250 | 40150 | 3142 |
| 229 | 20250321 | 150400 | 40710642775 | 40200 | 40200 | 40200 | 40150 | 4091 |
| 230 | 20250321 | 150300 | 40546227825 | 40200 | 40125 | 40200 | 40100 | 3611 |
| 231 | 20250321 | 150200 | 40401250975 | 40100 | 40150 | 40150 | 40100 | 430 |
| 232 | 20250321 | 150100 | 40384003525 | 40100 | 40200 | 40200 | 40100 | 430 |
| 233 | 20250321 | 150000 | 40366751825 | 40150 | 40200 | 40200 | 40150 | 1274 |
| 234 | 20250321 | 145900 | 40315596275 | 40150 | 40100 | 40200 | 40100 | 2242 |
| 235 | 20250321 | 145800 | 40225576075 | 40150 | 40200 | 40200 | 40100 | 7880 |
| 236 | 20250321 | 145700 | 39909170150 | 40200 | 40150 | 40200 | 40100 | 1083 |
| 237 | 20250321 | 145600 | 39865691550 | 40100 | 39950 | 40150 | 39900 | 5712 |
| 238 | 20250321 | 145500 | 39636767750 | 39950 | 39950 | 40000 | 39900 | 988 |
| 239 | 20250321 | 145400 | 39597311900 | 39950 | 40000 | 40000 | 39950 | 585 |
| 240 | 20250321 | 145300 | 39573931700 | 40000 | 40000 | 40050 | 39900 | 5935 |
| 241 | 20250321 | 145200 | 39336567600 | 39950 | 39800 | 40000 | 39750 | 6011 |
| 242 | 20250321 | 145100 | 39096943775 | 39800 | 39800 | 39800 | 39750 | 2235 |
| 243 | 20250321 | 145000 | 39008044525 | 39750 | 39750 | 39800 | 39750 | 732 |
| 244 | 20250321 | 144900 | 38978920350 | 39750 | 39900 | 39900 | 39750 | 4979 |
| 245 | 20250321 | 144800 | 38780746525 | 39850 | 40000 | 40000 | 39800 | 19059 |
| 246 | 20250321 | 144700 | 38020615950 | 39950 | 40100 | 40100 | 39950 | 6253 |
| 247 | 20250321 | 144600 | 37770272950 | 40100 | 40150 | 40200 | 40100 | 881 |
| 248 | 20250321 | 144500 | 37734905450 | 40200 | 40250 | 40250 | 40150 | 7028 |
| 249 | 20250321 | 144400 | 37452396750 | 40250 | 40200 | 40250 | 40200 | 491 |
| 250 | 20250321 | 144300 | 37432641700 | 40200 | 40200 | 40250 | 40200 | 374 |
| 251 | 20250321 | 144200 | 37417602800 | 40200 | 40300 | 40300 | 40200 | 4572 |
| 252 | 20250321 | 144100 | 37233568950 | 40250 | 40250 | 40300 | 40250 | 814 |
| 253 | 20250321 | 144000 | 37200789750 | 40300 | 40250 | 40300 | 40250 | 890 |
| 254 | 20250321 | 143900 | 37164927050 | 40300 | 40250 | 40300 | 40250 | 1525 |
| 255 | 20250321 | 143800 | 37103480950 | 40250 | 40250 | 40300 | 40250 | 381 |
| 256 | 20250321 | 143700 | 37088138400 | 40250 | 40250 | 40300 | 40250 | 224 |
| 257 | 20250321 | 143600 | 37079113100 | 40300 | 40300 | 40300 | 40250 | 221 |
| 258 | 20250321 | 143500 | 37070208150 | 40250 | 40250 | 40350 | 40250 | 457 |
| 259 | 20250321 | 143400 | 37051792500 | 40250 | 40300 | 40350 | 40250 | 1488 |
| 260 | 20250321 | 143300 | 36991821900 | 40300 | 40350 | 40350 | 40300 | 1106 |
| 261 | 20250321 | 143200 | 36947244200 | 40350 | 40325 | 40350 | 40300 | 2334 |
| 262 | 20250321 | 143100 | 36853099075 | 40350 | 40300 | 40350 | 40300 | 227 |
| 263 | 20250321 | 143000 | 36843946425 | 40325 | 40300 | 40350 | 40300 | 273 |
| 264 | 20250321 | 142900 | 36832941150 | 40300 | 40350 | 40350 | 40300 | 1388 |
| 265 | 20250321 | 142800 | 36776991050 | 40300 | 40250 | 40300 | 40250 | 2030 |
| 266 | 20250321 | 142700 | 36695190925 | 40250 | 40300 | 40300 | 40250 | 237 |
| 267 | 20250321 | 142600 | 36685642925 | 40300 | 40300 | 40300 | 40250 | 557 |
| 268 | 20250321 | 142500 | 36663196275 | 40250 | 40325 | 40325 | 40250 | 2840 |
| 269 | 20250321 | 142400 | 36548744775 | 40300 | 40275 | 40350 | 40250 | 2058 |
| 270 | 20250321 | 142300 | 36465806875 | 40250 | 40250 | 40300 | 40225 | 852 |
| 271 | 20250321 | 142200 | 36431503700 | 40250 | 40250 | 40250 | 40200 | 401 |
| 272 | 20250321 | 142100 | 36415363725 | 40250 | 40250 | 40250 | 40200 | 376 |
| 273 | 20250321 | 142000 | 36400237225 | 40250 | 40225 | 40250 | 40200 | 502 |
| 274 | 20250321 | 141900 | 36380044100 | 40225 | 40250 | 40300 | 40200 | 1184 |
| 275 | 20250321 | 141800 | 36332386350 | 40250 | 40200 | 40250 | 40200 | 2307 |
| 276 | 20250321 | 141700 | 36239530100 | 40200 | 40250 | 40250 | 40200 | 1207 |
| 277 | 20250321 | 141600 | 36190953050 | 40200 | 40200 | 40250 | 40200 | 684 |
| 278 | 20250321 | 141500 | 36163432675 | 40250 | 40200 | 40250 | 40200 | 579 |
| 279 | 20250321 | 141400 | 36140142875 | 40200 | 40200 | 40250 | 40175 | 1941 |
| 280 | 20250321 | 141300 | 36062113300 | 40200 | 40150 | 40200 | 40150 | 477 |
| 281 | 20250321 | 141200 | 36042951875 | 40200 | 40200 | 40200 | 40150 | 276 |
| 282 | 20250321 | 141100 | 36031858400 | 40200 | 40200 | 40200 | 40150 | 323 |
| 283 | 20250321 | 141000 | 36018879350 | 40150 | 40150 | 40200 | 40125 | 1260 |
| 284 | 20250321 | 140900 | 35968283275 | 40100 | 40000 | 40150 | 40000 | 2908 |
| 285 | 20250321 | 140800 | 35851717275 | 40000 | 40000 | 40050 | 40000 | 2445 |
| 286 | 20250321 | 140700 | 35753907975 | 40000 | 40075 | 40100 | 40000 | 12389 |
| 287 | 20250321 | 140600 | 35258279725 | 40100 | 40100 | 40100 | 40050 | 908 |
| 288 | 20250321 | 140500 | 35221908175 | 40050 | 40150 | 40150 | 40050 | 4187 |
| 289 | 20250321 | 140400 | 35054023275 | 40100 | 40100 | 40150 | 40100 | 358 |
| 290 | 20250321 | 140300 | 35039657875 | 40100 | 40150 | 40200 | 40100 | 376 |
| 291 | 20250321 | 140200 | 35024568800 | 40150 | 40150 | 40200 | 40150 | 328 |
| 292 | 20250321 | 140100 | 35011390700 | 40200 | 40200 | 40200 | 40150 | 2296 |
| 293 | 20250321 | 140000 | 34919185700 | 40200 | 40050 | 40200 | 40050 | 1633 |
| 294 | 20250321 | 135900 | 34853673775 | 40100 | 40100 | 40100 | 40050 | 124 |
| 295 | 20250321 | 135800 | 34848702550 | 40100 | 40100 | 40100 | 40075 | 561 |
| 296 | 20250321 | 135700 | 34826206825 | 40075 | 40050 | 40075 | 40000 | 404 |
| 297 | 20250321 | 135600 | 34810031000 | 40050 | 40000 | 40050 | 40000 | 1127 |
| 298 | 20250321 | 135500 | 34764901450 | 40050 | 40000 | 40050 | 40000 | 432 |
| 299 | 20250321 | 135400 | 34747607550 | 40000 | 40150 | 40150 | 40000 | 4424 |
| 300 | 20250321 | 135300 | 34570412650 | 40100 | 40150 | 40200 | 40100 | 1699 |
| 301 | 20250321 | 135200 | 34502236550 | 40200 | 40200 | 40250 | 40150 | 1066 |
| 302 | 20250321 | 135100 | 34459412400 | 40250 | 40250 | 40250 | 40200 | 1703 |
| 303 | 20250321 | 135000 | 34390934625 | 40250 | 40200 | 40250 | 40200 | 654 |
| 304 | 20250321 | 134900 | 34364636325 | 40150 | 40200 | 40200 | 40150 | 654 |
| 305 | 20250321 | 134800 | 34338356225 | 40200 | 40125 | 40200 | 40100 | 2863 |
| 306 | 20250321 | 134700 | 34223355625 | 40150 | 40150 | 40150 | 40100 | 399 |
| 307 | 20250321 | 134600 | 34207345875 | 40100 | 40150 | 40150 | 40100 | 959 |
| 308 | 20250321 | 134500 | 34168859025 | 40100 | 40100 | 40150 | 40100 | 859 |
| 309 | 20250321 | 134400 | 34134405125 | 40150 | 40100 | 40150 | 40100 | 374 |
| 310 | 20250321 | 134300 | 34119396350 | 40100 | 40150 | 40150 | 40100 | 1149 |
| 311 | 20250321 | 134200 | 34073297200 | 40150 | 40075 | 40150 | 40050 | 2808 |
| 312 | 20250321 | 134100 | 33960675925 | 40075 | 40075 | 40100 | 40050 | 2630 |
| 313 | 20250321 | 134000 | 33855233550 | 40050 | 40050 | 40100 | 40050 | 1525 |
| 314 | 20250321 | 133900 | 33794150775 | 40100 | 40100 | 40100 | 40050 | 667 |
| 315 | 20250321 | 133800 | 33767429100 | 40100 | 40150 | 40150 | 40050 | 2004 |
| 316 | 20250321 | 133700 | 33687067850 | 40150 | 40200 | 40200 | 40100 | 2596 |
| 317 | 20250321 | 133600 | 33582846350 | 40150 | 40200 | 40250 | 40150 | 1480 |
| 318 | 20250321 | 133500 | 33523371325 | 40200 | 40200 | 40225 | 40150 | 1407 |
| 319 | 20250321 | 133400 | 33466812475 | 40200 | 40200 | 40200 | 40150 | 429 |
| 320 | 20250321 | 133300 | 33449567425 | 40150 | 40100 | 40200 | 40100 | 672 |
| 321 | 20250321 | 133200 | 33422602125 | 40100 | 40150 | 40200 | 40100 | 947 |
| 322 | 20250321 | 133100 | 33384579125 | 40100 | 40150 | 40200 | 40100 | 679 |
| 323 | 20250321 | 133000 | 33357324975 | 40100 | 40100 | 40150 | 40100 | 559 |
| 324 | 20250321 | 132900 | 33334882175 | 40150 | 40100 | 40150 | 40050 | 1384 |
| 325 | 20250321 | 132800 | 33279383375 | 40100 | 40050 | 40100 | 40000 | 706 |
| 326 | 20250321 | 132700 | 33251114525 | 40050 | 40050 | 40050 | 40000 | 421 |
| 327 | 20250321 | 132600 | 33234254625 | 40050 | 40050 | 40050 | 40000 | 503 |
| 328 | 20250321 | 132500 | 33214125075 | 40050 | 40050 | 40050 | 40000 | 306 |
| 329 | 20250321 | 132400 | 33201870800 | 40050 | 40000 | 40050 | 39950 | 1810 |
| 330 | 20250321 | 132300 | 33129440250 | 40000 | 40100 | 40100 | 39950 | 7355 |
| 331 | 20250321 | 132200 | 32835249250 | 40050 | 40050 | 40100 | 40050 | 3440 |
| 332 | 20250321 | 132100 | 32697457525 | 40050 | 40100 | 40150 | 40050 | 945 |
| 333 | 20250321 | 132000 | 32659584975 | 40100 | 40175 | 40200 | 40100 | 5883 |
| 334 | 20250321 | 131900 | 32423657200 | 40200 | 40200 | 40200 | 40150 | 3110 |
| 335 | 20250321 | 131800 | 32298753350 | 40200 | 40200 | 40200 | 40150 | 671 |
| 336 | 20250321 | 131700 | 32271790800 | 40200 | 40200 | 40200 | 40175 | 507 |
| 337 | 20250321 | 131600 | 32251409750 | 40200 | 40200 | 40200 | 40150 | 673 |
| 338 | 20250321 | 131500 | 32224362750 | 40200 | 40150 | 40200 | 40150 | 510 |
| 339 | 20250321 | 131400 | 32203862100 | 40200 | 40200 | 40200 | 40150 | 370 |
| 340 | 20250321 | 131300 | 32188989650 | 40150 | 40200 | 40200 | 40150 | 381 |
| 341 | 20250321 | 131200 | 32173677325 | 40200 | 40200 | 40200 | 40150 | 330 |
| 342 | 20250321 | 131100 | 32160412675 | 40200 | 40200 | 40200 | 40150 | 1028 |
| 343 | 20250321 | 131000 | 32119107775 | 40200 | 40150 | 40200 | 40150 | 510 |
| 344 | 20250321 | 130900 | 32098621200 | 40200 | 40200 | 40250 | 40150 | 441 |
| 345 | 20250321 | 130800 | 32080894050 | 40200 | 40225 | 40250 | 40150 | 580 |
| 346 | 20250321 | 130700 | 32057572550 | 40250 | 40250 | 40250 | 40200 | 326 |
| 347 | 20250321 | 130600 | 32044451150 | 40250 | 40200 | 40250 | 40200 | 416 |
| 348 | 20250321 | 130500 | 32027721250 | 40200 | 40250 | 40250 | 40200 | 462 |
| 349 | 20250321 | 130400 | 32009144550 | 40250 | 40200 | 40250 | 40150 | 4400 |
| 350 | 20250321 | 130300 | 31832179675 | 40200 | 40200 | 40200 | 40150 | 515 |
| 351 | 20250321 | 130200 | 31811492725 | 40200 | 40200 | 40200 | 40150 | 327 |
| 352 | 20250321 | 130100 | 31798354575 | 40200 | 40200 | 40200 | 40150 | 1320 |
| 353 | 20250321 | 130000 | 31745345600 | 40150 | 40200 | 40200 | 40150 | 3958 |
| 354 | 20250321 | 125900 | 31586354800 | 40150 | 40200 | 40200 | 40150 | 300 |
| 355 | 20250321 | 125800 | 31574304450 | 40250 | 40200 | 40250 | 40150 | 3243 |
| 356 | 20250321 | 125700 | 31443972800 | 40250 | 40250 | 40250 | 40200 | 409 |
| 357 | 20250321 | 125600 | 31427516400 | 40250 | 40200 | 40250 | 40200 | 443 |
| 358 | 20250321 | 125500 | 31409699650 | 40200 | 40250 | 40250 | 40200 | 789 |
| 359 | 20250321 | 125400 | 31377968025 | 40250 | 40300 | 40300 | 40200 | 899 |
| 360 | 20250321 | 125300 | 31341781025 | 40300 | 40250 | 40300 | 40150 | 1388 |
| 361 | 20250321 | 125200 | 31286003075 | 40250 | 40250 | 40250 | 40225 | 173 |
| 362 | 20250321 | 125100 | 31279039925 | 40250 | 40200 | 40250 | 40200 | 2462 |
| 363 | 20250321 | 125000 | 31179983275 | 40250 | 40200 | 40250 | 40200 | 594 |
| 364 | 20250321 | 124900 | 31156093125 | 40250 | 40300 | 40300 | 40200 | 324 |
| 365 | 20250321 | 124800 | 31143051825 | 40200 | 40300 | 40300 | 40200 | 3267 |
| 366 | 20250321 | 124700 | 31011641425 | 40300 | 40300 | 40300 | 40250 | 336 |
| 367 | 20250321 | 124600 | 30998106475 | 40300 | 40300 | 40300 | 40250 | 305 |
| 368 | 20250321 | 124500 | 30985820600 | 40300 | 40350 | 40350 | 40275 | 435 |
| 369 | 20250321 | 124400 | 30968286325 | 40350 | 40300 | 40350 | 40300 | 451 |
| 370 | 20250321 | 124300 | 30950105075 | 40300 | 40300 | 40300 | 40275 | 1727 |
| 371 | 20250321 | 124200 | 30880507700 | 40300 | 40300 | 40300 | 40250 | 503 |
| 372 | 20250321 | 124100 | 30860237450 | 40350 | 40300 | 40350 | 40250 | 1360 |
| 373 | 20250321 | 124000 | 30805448525 | 40300 | 40250 | 40350 | 40200 | 1760 |
| 374 | 20250321 | 123900 | 30734527025 | 40250 | 40200 | 40350 | 40200 | 799 |
| 375 | 20250321 | 123800 | 30702368675 | 40200 | 40400 | 40400 | 40200 | 4593 |
| 376 | 20250321 | 123700 | 30517510875 | 40350 | 40400 | 40400 | 40300 | 3510 |
| 377 | 20250321 | 123600 | 30375964675 | 40350 | 40400 | 40450 | 40350 | 679 |
| 378 | 20250321 | 123500 | 30348533600 | 40400 | 40450 | 40450 | 40400 | 792 |
| 379 | 20250321 | 123400 | 30316532000 | 40450 | 40500 | 40500 | 40400 | 3284 |
| 380 | 20250321 | 123300 | 30183802475 | 40500 | 40450 | 40500 | 40450 | 265 |
| 381 | 20250321 | 123200 | 30173072050 | 40450 | 40450 | 40500 | 40450 | 606 |
| 382 | 20250321 | 123100 | 30148551200 | 40500 | 40500 | 40500 | 40450 | 125 |
| 383 | 20250321 | 123000 | 30143489375 | 40500 | 40500 | 40500 | 40450 | 1906 |
| 384 | 20250321 | 122900 | 30066332400 | 40500 | 40450 | 40500 | 40450 | 183 |
| 385 | 20250321 | 122800 | 30058921800 | 40400 | 40500 | 40500 | 40400 | 540 |
| 386 | 20250321 | 122700 | 30037079975 | 40500 | 40450 | 40500 | 40450 | 393 |
| 387 | 20250321 | 122600 | 30021178825 | 40500 | 40450 | 40500 | 40450 | 408 |
| 388 | 20250321 | 122500 | 30004667475 | 40450 | 40500 | 40500 | 40450 | 354 |
| 389 | 20250321 | 122400 | 29990339025 | 40450 | 40475 | 40500 | 40450 | 197 |
| 390 | 20250321 | 122300 | 29982363825 | 40500 | 40450 | 40500 | 40450 | 343 |
| 391 | 20250321 | 122200 | 29968482225 | 40450 | 40450 | 40500 | 40450 | 1139 |
| 392 | 20250321 | 122100 | 29922400725 | 40500 | 40500 | 40500 | 40450 | 457 |
| 393 | 20250321 | 122000 | 29903907525 | 40500 | 40500 | 40500 | 40450 | 212 |
| 394 | 20250321 | 121900 | 29895322050 | 40450 | 40500 | 40500 | 40450 | 1060 |
| 395 | 20250321 | 121800 | 29852437500 | 40500 | 40500 | 40500 | 40450 | 392 |
| 396 | 20250321 | 121700 | 29836571450 | 40500 | 40500 | 40500 | 40450 | 1106 |
| 397 | 20250321 | 121600 | 29791824275 | 40500 | 40525 | 40550 | 40450 | 289 |
| 398 | 20250321 | 121500 | 29780119475 | 40500 | 40550 | 40600 | 40450 | 4810 |
| 399 | 20250321 | 121400 | 29585259025 | 40600 | 40600 | 40600 | 40550 | 270 |
| 400 | 20250321 | 121300 | 29574300050 | 40600 | 40600 | 40600 | 40550 | 372 |
| 401 | 20250321 | 121200 | 29559198425 | 40600 | 40600 | 40600 | 40550 | 255 |
| 402 | 20250321 | 121100 | 29548846900 | 40600 | 40600 | 40600 | 40550 | 664 |
| 403 | 20250321 | 121000 | 29521890100 | 40600 | 40600 | 40600 | 40550 | 436 |
| 404 | 20250321 | 120900 | 29504189125 | 40600 | 40600 | 40600 | 40550 | 433 |
| 405 | 20250321 | 120800 | 29486613250 | 40600 | 40600 | 40600 | 40575 | 269 |
| 406 | 20250321 | 120700 | 29475692350 | 40600 | 40600 | 40600 | 40550 | 222 |
| 407 | 20250321 | 120600 | 29466679550 | 40550 | 40600 | 40600 | 40550 | 300 |
| 408 | 20250321 | 120500 | 29454505050 | 40600 | 40550 | 40600 | 40550 | 240 |
| 409 | 20250321 | 120400 | 29444763200 | 40550 | 40525 | 40575 | 40500 | 250 |
| 410 | 20250321 | 120300 | 29434626800 | 40500 | 40500 | 40600 | 40500 | 349 |
| 411 | 20250321 | 120200 | 29420476150 | 40550 | 40575 | 40600 | 40550 | 1291 |
| 412 | 20250321 | 120100 | 29368111025 | 40600 | 40600 | 40600 | 40550 | 925 |
| 413 | 20250321 | 120000 | 29330565100 | 40600 | 40625 | 40650 | 40600 | 144 |
| 414 | 20250321 | 115900 | 29324712475 | 40650 | 40650 | 40650 | 40625 | 221 |
| 415 | 20250321 | 115800 | 29315729325 | 40625 | 40600 | 40650 | 40600 | 860 |
| 416 | 20250321 | 115700 | 29280805050 | 40650 | 40600 | 40650 | 40600 | 229 |
| 417 | 20250321 | 115600 | 29271498650 | 40600 | 40650 | 40650 | 40600 | 293 |
| 418 | 20250321 | 115500 | 29259588550 | 40600 | 40650 | 40650 | 40600 | 257 |
| 419 | 20250321 | 115400 | 29249144600 | 40600 | 40600 | 40600 | 40550 | 1802 |
| 420 | 20250321 | 115300 | 29176003300 | 40600 | 40600 | 40600 | 40550 | 388 |
| 421 | 20250321 | 115200 | 29160258325 | 40600 | 40600 | 40600 | 40550 | 261 |
| 422 | 20250321 | 115100 | 29149664300 | 40550 | 40550 | 40600 | 40500 | 492 |
| 423 | 20250321 | 115000 | 29129717000 | 40550 | 40550 | 40550 | 40500 | 186 |
| 424 | 20250321 | 114900 | 29122176050 | 40550 | 40550 | 40600 | 40500 | 305 |
| 425 | 20250321 | 114800 | 29109809100 | 40550 | 40550 | 40600 | 40500 | 764 |
| 426 | 20250321 | 114700 | 29078821500 | 40550 | 40550 | 40550 | 40500 | 456 |
| 427 | 20250321 | 114600 | 29060336200 | 40550 | 40550 | 40550 | 40500 | 897 |
| 428 | 20250321 | 114500 | 29023993700 | 40550 | 40550 | 40550 | 40500 | 664 |
| 429 | 20250321 | 114400 | 28997068600 | 40550 | 40550 | 40600 | 40550 | 1596 |
| 430 | 20250321 | 114300 | 28932346000 | 40550 | 40550 | 40550 | 40500 | 624 |
| 431 | 20250321 | 114200 | 28907063550 | 40525 | 40500 | 40550 | 40475 | 678 |
| 432 | 20250321 | 114100 | 28879598000 | 40500 | 40500 | 40500 | 40475 | 703 |
| 433 | 20250321 | 114000 | 28851131900 | 40475 | 40500 | 40500 | 40450 | 1439 |
| 434 | 20250321 | 113900 | 28792856225 | 40500 | 40450 | 40500 | 40450 | 387 |
| 435 | 20250321 | 113800 | 28777188125 | 40500 | 40500 | 40500 | 40450 | 303 |
| 436 | 20250321 | 113700 | 28764921625 | 40500 | 40500 | 40500 | 40450 | 276 |
| 437 | 20250321 | 113600 | 28753749950 | 40475 | 40500 | 40500 | 40450 | 480 |
| 438 | 20250321 | 113500 | 28734328025 | 40500 | 40450 | 40500 | 40450 | 340 |
| 439 | 20250321 | 113400 | 28720564275 | 40450 | 40450 | 40500 | 40400 | 648 |
| 440 | 20250321 | 113300 | 28694344975 | 40450 | 40450 | 40500 | 40350 | 3482 |
| 441 | 20250321 | 113200 | 28553582175 | 40450 | 40550 | 40550 | 40450 | 4509 |
| 442 | 20250321 | 113100 | 28370969125 | 40550 | 40575 | 40600 | 40500 | 3704 |
| 443 | 20250321 | 113000 | 28220769350 | 40600 | 40600 | 40600 | 40575 | 254 |
| 444 | 20250321 | 112900 | 28210458750 | 40600 | 40600 | 40600 | 40575 | 348 |
| 445 | 20250321 | 112800 | 28196330375 | 40600 | 40575 | 40650 | 40550 | 971 |
| 446 | 20250321 | 112700 | 28156910750 | 40600 | 40650 | 40650 | 40575 | 647 |
| 447 | 20250321 | 112600 | 28130640125 | 40650 | 40550 | 40650 | 40550 | 2322 |
| 448 | 20250321 | 112500 | 28036369575 | 40550 | 40550 | 40600 | 40550 | 443 |
| 449 | 20250321 | 112400 | 28018396225 | 40550 | 40500 | 40550 | 40500 | 1880 |
| 450 | 20250321 | 112300 | 27942190800 | 40550 | 40600 | 40600 | 40500 | 5412 |
| 451 | 20250321 | 112200 | 27722715400 | 40600 | 40650 | 40700 | 40600 | 2575 |
| 452 | 20250321 | 112100 | 27618060400 | 40650 | 40750 | 40750 | 40650 | 2583 |
| 453 | 20250321 | 112000 | 27512911825 | 40750 | 40750 | 40750 | 40700 | 375 |
| 454 | 20250321 | 111900 | 27497636275 | 40750 | 40750 | 40750 | 40700 | 2334 |
| 455 | 20250321 | 111800 | 27402528550 | 40750 | 40750 | 40750 | 40700 | 482 |
| 456 | 20250321 | 111700 | 27382888775 | 40750 | 40800 | 40800 | 40700 | 817 |
| 457 | 20250321 | 111600 | 27349619075 | 40800 | 40750 | 40850 | 40700 | 1726 |
| 458 | 20250321 | 111500 | 27279218650 | 40750 | 40650 | 40750 | 40650 | 1741 |
| 459 | 20250321 | 111400 | 27208315100 | 40700 | 40650 | 40700 | 40650 | 1104 |
| 460 | 20250321 | 111300 | 27163424150 | 40650 | 40625 | 40700 | 40600 | 891 |
| 461 | 20250321 | 111200 | 27127202150 | 40650 | 40700 | 40700 | 40600 | 3966 |
| 462 | 20250321 | 111100 | 26966037975 | 40700 | 40800 | 40800 | 40650 | 7199 |
| 463 | 20250321 | 111000 | 26672759325 | 40800 | 40800 | 40800 | 40750 | 674 |
| 464 | 20250321 | 110900 | 26645260925 | 40800 | 40800 | 40800 | 40750 | 770 |
| 465 | 20250321 | 110800 | 26613853225 | 40800 | 40750 | 40800 | 40700 | 752 |
| 466 | 20250321 | 110700 | 26583198950 | 40750 | 40750 | 40800 | 40700 | 744 |
| 467 | 20250321 | 110600 | 26552874700 | 40700 | 40750 | 40800 | 40700 | 2551 |
| 468 | 20250321 | 110500 | 26448916825 | 40750 | 40700 | 40750 | 40700 | 402 |
| 469 | 20250321 | 110400 | 26432544400 | 40700 | 40700 | 40750 | 40650 | 2492 |
| 470 | 20250321 | 110300 | 26331119650 | 40750 | 40775 | 40825 | 40700 | 5113 |
| 471 | 20250321 | 110200 | 26122714850 | 40800 | 40800 | 40800 | 40750 | 2617 |
| 472 | 20250321 | 110100 | 26015976100 | 40800 | 40850 | 40900 | 40750 | 3629 |
| 473 | 20250321 | 110000 | 25867879325 | 40850 | 40950 | 40950 | 40850 | 2855 |
| 474 | 20250321 | 105900 | 25751225975 | 40900 | 40900 | 40950 | 40850 | 5082 |
| 475 | 20250321 | 105800 | 25543364200 | 40900 | 41000 | 41050 | 40900 | 4505 |
| 476 | 20250321 | 105700 | 25358824650 | 41000 | 41050 | 41050 | 40950 | 1376 |
| 477 | 20250321 | 105600 | 25302380950 | 41050 | 41050 | 41050 | 41000 | 1289 |
| 478 | 20250321 | 105500 | 25249509250 | 41050 | 41100 | 41100 | 41000 | 1626 |
| 479 | 20250321 | 105400 | 25182741900 | 41050 | 41100 | 41150 | 41050 | 1683 |
| 480 | 20250321 | 105300 | 25113558250 | 41100 | 41200 | 41200 | 41100 | 7827 |
| 481 | 20250321 | 105200 | 24791749800 | 41200 | 41250 | 41250 | 41150 | 2592 |
| 482 | 20250321 | 105100 | 24684911450 | 41250 | 41250 | 41250 | 41200 | 2908 |
| 483 | 20250321 | 105000 | 24564988400 | 41200 | 40950 | 41250 | 40950 | 30884 |
| 484 | 20250321 | 104900 | 23294069700 | 40950 | 41000 | 41000 | 40950 | 1542 |
| 485 | 20250321 | 104800 | 23230871950 | 41000 | 41050 | 41050 | 40950 | 3257 |
| 486 | 20250321 | 104700 | 23097338450 | 41025 | 40975 | 41050 | 40950 | 3516 |
| 487 | 20250321 | 104600 | 22953192475 | 41000 | 41000 | 41000 | 40900 | 895 |
| 488 | 20250321 | 104500 | 22916531325 | 40950 | 40950 | 41000 | 40900 | 1656 |
| 489 | 20250321 | 104400 | 22848715775 | 41000 | 40925 | 41000 | 40900 | 1993 |
| 490 | 20250321 | 104300 | 22767063800 | 40950 | 40950 | 40950 | 40900 | 1381 |
| 491 | 20250321 | 104200 | 22710535300 | 40950 | 40950 | 41000 | 40900 | 2898 |
| 492 | 20250321 | 104100 | 22591846800 | 40900 | 40950 | 41000 | 40900 | 1768 |
| 493 | 20250321 | 104000 | 22519488550 | 40950 | 40950 | 41000 | 40950 | 1564 |
| 494 | 20250321 | 103900 | 22455406325 | 40950 | 40950 | 41000 | 40950 | 1165 |
| 495 | 20250321 | 103800 | 22407675375 | 41000 | 41000 | 41050 | 40950 | 2831 |
| 496 | 20250321 | 103700 | 22291609475 | 41000 | 41100 | 41150 | 41000 | 3449 |
| 497 | 20250321 | 103600 | 22149946000 | 41050 | 41150 | 41150 | 41050 | 1659 |
| 498 | 20250321 | 103500 | 22081747400 | 41125 | 41150 | 41150 | 41050 | 1691 |
| 499 | 20250321 | 103400 | 22012232175 | 41150 | 41050 | 41200 | 41050 | 3196 |
| 500 | 20250321 | 103300 | 21880783475 | 41100 | 41125 | 41200 | 41050 | 4498 |
| 501 | 20250321 | 103200 | 21695858175 | 41150 | 41100 | 41150 | 41050 | 3108 |
| 502 | 20250321 | 103100 | 21568014175 | 41150 | 41100 | 41200 | 41100 | 3653 |
| 503 | 20250321 | 103000 | 21417714325 | 41150 | 41050 | 41150 | 41000 | 11086 |
| 504 | 20250321 | 102900 | 20961883800 | 41100 | 41075 | 41100 | 41050 | 2488 |
| 505 | 20250321 | 102800 | 20859690100 | 41050 | 40950 | 41100 | 40950 | 2473 |
| 506 | 20250321 | 102700 | 20758190375 | 41000 | 41050 | 41100 | 40950 | 4129 |
| 507 | 20250321 | 102600 | 20588774275 | 41000 | 40950 | 41050 | 40950 | 4036 |
| 508 | 20250321 | 102500 | 20423269675 | 40950 | 40900 | 41000 | 40900 | 2170 |
| 509 | 20250321 | 102400 | 20334357250 | 40900 | 40900 | 40950 | 40850 | 4845 |
| 510 | 20250321 | 102300 | 20136157900 | 40900 | 40875 | 40900 | 40850 | 1210 |
| 511 | 20250321 | 102200 | 20086711375 | 40900 | 40875 | 40900 | 40800 | 2260 |
| 512 | 20250321 | 102100 | 19994349075 | 40875 | 40800 | 40900 | 40800 | 974 |
| 513 | 20250321 | 102000 | 19954563500 | 40800 | 40850 | 40850 | 40800 | 573 |
| 514 | 20250321 | 101900 | 19931170000 | 40850 | 40875 | 40900 | 40800 | 1070 |
| 515 | 20250321 | 101800 | 19887454650 | 40875 | 40850 | 40900 | 40800 | 1592 |
| 516 | 20250321 | 101700 | 19822432825 | 40850 | 40900 | 40900 | 40800 | 1972 |
| 517 | 20250321 | 101600 | 19741861275 | 40900 | 40950 | 41050 | 40900 | 1715 |
| 518 | 20250321 | 101500 | 19671604950 | 40950 | 41000 | 41100 | 40950 | 8539 |
| 519 | 20250321 | 101400 | 19321065950 | 41000 | 41000 | 41050 | 41000 | 3037 |
| 520 | 20250321 | 101300 | 19196446100 | 41050 | 40850 | 41100 | 40850 | 16475 |
| 521 | 20250321 | 101200 | 18521563550 | 40900 | 40850 | 40900 | 40800 | 2211 |
| 522 | 20250321 | 101100 | 18431193225 | 40850 | 40850 | 40900 | 40800 | 2343 |
| 523 | 20250321 | 101000 | 18335520375 | 40900 | 40750 | 40900 | 40700 | 5157 |
| 524 | 20250321 | 100900 | 18125174725 | 40700 | 40700 | 40750 | 40700 | 976 |
| 525 | 20250321 | 100800 | 18085434025 | 40750 | 40750 | 40800 | 40650 | 1619 |
| 526 | 20250321 | 100700 | 18019557175 | 40750 | 40800 | 40850 | 40600 | 10106 |
| 527 | 20250321 | 100600 | 17608904475 | 40750 | 40700 | 40850 | 40700 | 3060 |
| 528 | 20250321 | 100500 | 17484092300 | 40750 | 40800 | 40850 | 40750 | 4261 |
| 529 | 20250321 | 100400 | 17310276150 | 40800 | 40850 | 40850 | 40700 | 7678 |
| 530 | 20250321 | 100300 | 16997138850 | 40850 | 40900 | 40900 | 40800 | 2122 |
| 531 | 20250321 | 100200 | 16910444950 | 40900 | 40850 | 40900 | 40850 | 3156 |
| 532 | 20250321 | 100100 | 16781473100 | 40900 | 40950 | 41000 | 40850 | 6502 |
| 533 | 20250321 | 100000 | 16515436575 | 40950 | 40950 | 41000 | 40900 | 8406 |
| 534 | 20250321 | 095900 | 16171094525 | 40950 | 40950 | 41050 | 40850 | 6379 |
| 535 | 20250321 | 095800 | 15909780825 | 40900 | 40750 | 40950 | 40750 | 6886 |
| 536 | 20250321 | 095700 | 15628401775 | 40750 | 40800 | 40850 | 40650 | 18472 |
| 537 | 20250321 | 095600 | 14875825125 | 40800 | 40900 | 41000 | 40800 | 10169 |
| 538 | 20250321 | 095500 | 14460065275 | 40900 | 41000 | 41050 | 40850 | 13439 |
| 539 | 20250321 | 095400 | 13909748650 | 40950 | 41050 | 41100 | 40900 | 7296 |
| 540 | 20250321 | 095300 | 13610560525 | 41100 | 41050 | 41100 | 41000 | 4727 |
| 541 | 20250321 | 095200 | 13416471825 | 41100 | 41000 | 41100 | 40900 | 6568 |
| 542 | 20250321 | 095100 | 13147288325 | 40950 | 41200 | 41200 | 40950 | 13886 |
| 543 | 20250321 | 095000 | 12576573050 | 41200 | 41150 | 41200 | 41100 | 12734 |
| 544 | 20250321 | 094900 | 12052371000 | 41150 | 41050 | 41150 | 41050 | 12698 |
| 545 | 20250321 | 094800 | 11530336350 | 41050 | 40925 | 41100 | 40900 | 16519 |
| 546 | 20250321 | 094700 | 10853043800 | 40925 | 40850 | 40950 | 40800 | 8276 |
| 547 | 20250321 | 094600 | 10514535225 | 40800 | 40800 | 40850 | 40700 | 4776 |
| 548 | 20250321 | 094500 | 10319780825 | 40700 | 40950 | 41000 | 40700 | 13723 |
| 549 | 20250321 | 094400 | 9757907825 | 40950 | 40900 | 41000 | 40850 | 14912 |
| 550 | 20250321 | 094300 | 9147175150 | 40900 | 40600 | 40900 | 40550 | 18328 |
| 551 | 20250321 | 094200 | 8399808575 | 40650 | 40575 | 40650 | 40500 | 5933 |
| 552 | 20250321 | 094100 | 8159060975 | 40550 | 40600 | 40650 | 40550 | 1022 |
| 553 | 20250321 | 094000 | 8117565450 | 40600 | 40700 | 40700 | 40500 | 4637 |
| 554 | 20250321 | 093900 | 7929259975 | 40700 | 40750 | 40750 | 40650 | 5810 |
| 555 | 20250321 | 093800 | 7692871200 | 40750 | 40700 | 40750 | 40650 | 3783 |
| 556 | 20250321 | 093700 | 7538744050 | 40650 | 40650 | 40750 | 40600 | 6593 |
| 557 | 20250321 | 093600 | 7270444900 | 40650 | 40500 | 40700 | 40500 | 9811 |
| 558 | 20250321 | 093500 | 6871830075 | 40500 | 40525 | 40550 | 40400 | 5392 |
| 559 | 20250321 | 093400 | 6653588625 | 40500 | 40450 | 40550 | 40400 | 5638 |
| 560 | 20250321 | 093300 | 6425427325 | 40450 | 40450 | 40500 | 40400 | 2447 |
| 561 | 20250321 | 093200 | 6326483225 | 40400 | 40400 | 40450 | 40350 | 3163 |
| 562 | 20250321 | 093100 | 6198646775 | 40400 | 40500 | 40500 | 40400 | 540 |
| 563 | 20250321 | 093000 | 6176810250 | 40450 | 40500 | 40500 | 40350 | 7153 |
| 564 | 20250321 | 092900 | 5887462750 | 40500 | 40450 | 40550 | 40450 | 6643 |
| 565 | 20250321 | 092800 | 5618393600 | 40450 | 40350 | 40500 | 40300 | 7645 |
| 566 | 20250321 | 092700 | 5309491650 | 40350 | 40300 | 40350 | 40200 | 5290 |
| 567 | 20250321 | 092600 | 5096527900 | 40250 | 40250 | 40300 | 40150 | 3286 |
| 568 | 20250321 | 092500 | 4964421425 | 40200 | 40100 | 40200 | 40000 | 5784 |
| 569 | 20250321 | 092400 | 4732455925 | 40050 | 40100 | 40150 | 40050 | 1542 |
| 570 | 20250321 | 092300 | 4670621975 | 40100 | 40100 | 40100 | 40050 | 1830 |
| 571 | 20250321 | 092200 | 4597258375 | 40100 | 40200 | 40200 | 40050 | 3000 |
| 572 | 20250321 | 092100 | 4476946325 | 40200 | 40200 | 40250 | 40150 | 2705 |
| 573 | 20250321 | 092000 | 4368185100 | 40250 | 40250 | 40300 | 40200 | 3525 |
| 574 | 20250321 | 091900 | 4226371300 | 40300 | 40400 | 40450 | 40200 | 3815 |
| 575 | 20250321 | 091800 | 4072424475 | 40450 | 40400 | 40450 | 40350 | 3552 |
| 576 | 20250321 | 091700 | 3928893650 | 40450 | 40250 | 40450 | 40200 | 15458 |
| 577 | 20250321 | 091600 | 3304911725 | 40250 | 40200 | 40250 | 40100 | 7740 |
| 578 | 20250321 | 091500 | 2993902825 | 40200 | 40100 | 40200 | 40100 | 1773 |
| 579 | 20250321 | 091400 | 2922682825 | 40150 | 40000 | 40150 | 40000 | 7952 |
| 580 | 20250321 | 091300 | 2603870425 | 40050 | 39950 | 40050 | 39900 | 2401 |
| 581 | 20250321 | 091200 | 2507847925 | 39950 | 39950 | 40000 | 39900 | 1739 |
| 582 | 20250321 | 091100 | 2438381375 | 39950 | 39800 | 39950 | 39800 | 2152 |
| 583 | 20250321 | 091000 | 2352604025 | 39850 | 39800 | 39850 | 39750 | 3074 |
| 584 | 20250321 | 090900 | 2230141750 | 39750 | 39850 | 39900 | 39700 | 1639 |
| 585 | 20250321 | 090800 | 2164957600 | 39850 | 39650 | 40000 | 39600 | 13774 |
| 586 | 20250321 | 090700 | 1617977850 | 39650 | 39700 | 39700 | 39500 | 4184 |
| 587 | 20250321 | 090600 | 1452425450 | 39700 | 39500 | 40000 | 39500 | 8592 |
| 588 | 20250321 | 090500 | 1112356600 | 39500 | 39650 | 39650 | 39500 | 4376 |
| 589 | 20250321 | 090400 | 939185050 | 39650 | 39650 | 39700 | 39600 | 2031 |
| 590 | 20250321 | 090300 | 858654650 | 39650 | 39800 | 39800 | 39600 | 5252 |
| 591 | 20250321 | 090200 | 650305675 | 39800 | 39750 | 39850 | 39700 | 6738 |
| 592 | 20250321 | 090100 | 382385950 | 39750 | 39900 | 40000 | 39700 | 3344 |
| 593 | 20250321 | 090000 | 249248300 | 40000 | 39850 | 40000 | 39800 | 6156 |