33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 3 | 20250321 | 191100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20250321 | 191000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20250321 | 190900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20250321 | 190800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20250321 | 190700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20250321 | 190600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20250321 | 190500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20250321 | 190400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20250321 | 190300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20250321 | 190200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20250321 | 190100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20250321 | 190000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20250321 | 185900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20250321 | 185800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20250321 | 185700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20250321 | 185600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20250321 | 185500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20250321 | 185400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20250321 | 185300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20250321 | 185200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20250321 | 185100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20250321 | 185000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20250321 | 184900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20250321 | 184800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20250321 | 184700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20250321 | 184600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20250321 | 184500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20250321 | 184400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20250321 | 184300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20250321 | 184200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 33 | 20250321 | 184100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20250321 | 184000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20250321 | 183900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20250321 | 183800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20250321 | 183700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20250321 | 183600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20250321 | 183500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20250321 | 183400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20250321 | 183300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20250321 | 183200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20250321 | 183100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20250321 | 183000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20250321 | 182900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20250321 | 182800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20250321 | 182700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20250321 | 182600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20250321 | 182500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20250321 | 182400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20250321 | 182300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20250321 | 182200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20250321 | 182100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20250321 | 182000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20250321 | 181900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20250321 | 181800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20250321 | 181700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20250321 | 181600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20250321 | 181500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20250321 | 181400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20250321 | 181300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20250321 | 181200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 63 | 20250321 | 181100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20250321 | 181000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20250321 | 180900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20250321 | 180800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20250321 | 180700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20250321 | 180600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20250321 | 180500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20250321 | 180400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20250321 | 180300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20250321 | 180200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20250321 | 180100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20250321 | 180000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20250321 | 175900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20250321 | 175800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20250321 | 175700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20250321 | 175600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20250321 | 175500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20250321 | 175400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20250321 | 175300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20250321 | 175200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20250321 | 175100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20250321 | 175000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20250321 | 174900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20250321 | 174800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20250321 | 174700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20250321 | 174600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20250321 | 174500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20250321 | 174400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20250321 | 174300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20250321 | 174200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 93 | 20250321 | 174100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20250321 | 174000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20250321 | 173900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20250321 | 173800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20250321 | 173700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20250321 | 173600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20250321 | 173500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20250321 | 173400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20250321 | 173300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20250321 | 173200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20250321 | 173100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20250321 | 173000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20250321 | 172900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20250321 | 172800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20250321 | 172700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20250321 | 172600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20250321 | 172500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20250321 | 172400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20250321 | 172300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20250321 | 172200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20250321 | 172100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20250321 | 172000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20250321 | 171900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20250321 | 171800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20250321 | 171700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20250321 | 171600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20250321 | 171500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20250321 | 171400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20250321 | 171300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20250321 | 171200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 123 | 20250321 | 171100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20250321 | 171000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20250321 | 170900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20250321 | 170800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20250321 | 170700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20250321 | 170600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20250321 | 170500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20250321 | 170400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20250321 | 170300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20250321 | 170200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20250321 | 170100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20250321 | 170000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20250321 | 165900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20250321 | 165800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20250321 | 165700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20250321 | 165600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20250321 | 165500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20250321 | 165400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20250321 | 165300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20250321 | 165200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20250321 | 165100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20250321 | 165000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20250321 | 164900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20250321 | 164800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20250321 | 164700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20250321 | 164600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20250321 | 164500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20250321 | 164400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20250321 | 164300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20250321 | 164200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 153 | 20250321 | 164100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20250321 | 164000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20250321 | 163900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20250321 | 163800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20250321 | 163700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20250321 | 163600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20250321 | 163500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20250321 | 163400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20250321 | 163300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20250321 | 163200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20250321 | 163100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20250321 | 163000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20250321 | 162900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20250321 | 162800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20250321 | 162700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20250321 | 162600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20250321 | 162500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20250321 | 162400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20250321 | 162300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20250321 | 162200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20250321 | 162100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20250321 | 162000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20250321 | 161900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20250321 | 161800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20250321 | 161700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20250321 | 161600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20250321 | 161500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20250321 | 161400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20250321 | 161300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20250321 | 161200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 183 | 20250321 | 161100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20250321 | 161000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20250321 | 160900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20250321 | 160800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20250321 | 160700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20250321 | 160600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20250321 | 160500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20250321 | 160400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20250321 | 160300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20250321 | 160200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20250321 | 160100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20250321 | 160000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20250321 | 155900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20250321 | 155800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20250321 | 155700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20250321 | 155600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20250321 | 155500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20250321 | 155400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20250321 | 155300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20250321 | 155200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20250321 | 155100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20250321 | 155000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20250321 | 154900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20250321 | 154800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20250321 | 154700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20250321 | 154600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20250321 | 154500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20250321 | 154400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20250321 | 154300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20250321 | 154200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 213 | 20250321 | 154100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20250321 | 154000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20250321 | 153900 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20250321 | 153800 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20250321 | 153700 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20250321 | 153600 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20250321 | 153500 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20250321 | 153400 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20250321 | 153300 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20250321 | 153200 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20250321 | 153100 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20250321 | 153000 | 15287472175 | 41150 | 41150 | 41150 | 41150 | 6135 |
| 225 | 20250321 | 152900 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20250321 | 152800 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20250321 | 152700 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20250321 | 152600 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20250321 | 152500 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20250321 | 152400 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20250321 | 152300 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20250321 | 152200 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20250321 | 152100 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20250321 | 152000 | 15035016925 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20250321 | 151900 | 15035016925 | 41300 | 41300 | 41350 | 41250 | 1456 |
| 236 | 20250321 | 151800 | 14974915800 | 41350 | 41300 | 41350 | 41250 | 1437 |
| 237 | 20250321 | 151700 | 14915570250 | 41350 | 41250 | 41350 | 41250 | 801 |
| 238 | 20250321 | 151600 | 14882494175 | 41250 | 41250 | 41350 | 41200 | 425 |
| 239 | 20250321 | 151500 | 14864960475 | 41250 | 41300 | 41350 | 41250 | 574 |
| 240 | 20250321 | 151400 | 14841258825 | 41350 | 41200 | 41350 | 41150 | 1644 |
| 241 | 20250321 | 151300 | 14773507575 | 41200 | 41200 | 41300 | 41200 | 880 |
| 242 | 20250321 | 151200 | 14737243725 | 41250 | 41150 | 41250 | 41150 | 1011 |
| 243 | 20250321 | 151100 | 14695572925 | 41200 | 41300 | 41300 | 41200 | 1135 |
| 244 | 20250321 | 151000 | 14648768125 | 41300 | 41300 | 41350 | 41250 | 845 |
| 245 | 20250321 | 150900 | 14613880025 | 41350 | 41350 | 41400 | 41275 | 420 |
| 246 | 20250321 | 150800 | 14596529425 | 41350 | 41350 | 41350 | 41250 | 728 |
| 247 | 20250321 | 150700 | 14566452175 | 41350 | 41500 | 41500 | 41350 | 511 |
| 248 | 20250321 | 150600 | 14545308525 | 41500 | 41550 | 41550 | 41400 | 330 |
| 249 | 20250321 | 150500 | 14531619425 | 41400 | 41450 | 41600 | 41400 | 1322 |
| 250 | 20250321 | 150400 | 14476747375 | 41450 | 41300 | 41450 | 41250 | 888 |
| 251 | 20250321 | 150300 | 14440012125 | 41300 | 41300 | 41300 | 41150 | 400 |
| 252 | 20250321 | 150200 | 14423512325 | 41300 | 41100 | 41300 | 41100 | 638 |
| 253 | 20250321 | 150100 | 14397219250 | 41100 | 41200 | 41250 | 41100 | 1592 |
| 254 | 20250321 | 150000 | 14331734475 | 41250 | 41300 | 41300 | 41150 | 2643 |
| 255 | 20250321 | 145900 | 14222852475 | 41250 | 41300 | 41500 | 41250 | 585 |
| 256 | 20250321 | 145800 | 14198685325 | 41300 | 41350 | 41500 | 41300 | 1216 |
| 257 | 20250321 | 145700 | 14148442025 | 41350 | 41400 | 41500 | 41350 | 1387 |
| 258 | 20250321 | 145600 | 14091052950 | 41400 | 41450 | 41550 | 41400 | 1011 |
| 259 | 20250321 | 145500 | 14049135750 | 41400 | 41500 | 41500 | 41400 | 501 |
| 260 | 20250321 | 145400 | 14028389250 | 41500 | 41450 | 41550 | 41400 | 912 |
| 261 | 20250321 | 145300 | 13990578750 | 41400 | 41500 | 41500 | 41400 | 1738 |
| 262 | 20250321 | 145200 | 13918496450 | 41500 | 41550 | 41550 | 41500 | 1316 |
| 263 | 20250321 | 145100 | 13863853200 | 41600 | 41600 | 41600 | 41550 | 53 |
| 264 | 20250321 | 145000 | 13861649400 | 41550 | 41600 | 41600 | 41550 | 459 |
| 265 | 20250321 | 144900 | 13842559450 | 41600 | 41600 | 41750 | 41600 | 467 |
| 266 | 20250321 | 144800 | 13823127650 | 41750 | 41750 | 41750 | 41600 | 771 |
| 267 | 20250321 | 144700 | 13791034400 | 41700 | 41800 | 41800 | 41700 | 423 |
| 268 | 20250321 | 144600 | 13773379100 | 41800 | 41900 | 41900 | 41800 | 65 |
| 269 | 20250321 | 144500 | 13770661050 | 41900 | 41850 | 41900 | 41800 | 72 |
| 270 | 20250321 | 144400 | 13767648550 | 41800 | 41850 | 41850 | 41800 | 877 |
| 271 | 20250321 | 144300 | 13730957950 | 41850 | 41850 | 41850 | 41800 | 137 |
| 272 | 20250321 | 144200 | 13725227000 | 41800 | 41800 | 41800 | 41650 | 297 |
| 273 | 20250321 | 144100 | 13712824300 | 41750 | 41650 | 41750 | 41600 | 505 |
| 274 | 20250321 | 144000 | 13691785500 | 41650 | 41600 | 41650 | 41600 | 235 |
| 275 | 20250321 | 143900 | 13682002900 | 41650 | 41650 | 41650 | 41600 | 198 |
| 276 | 20250321 | 143800 | 13673763350 | 41650 | 41600 | 41650 | 41600 | 204 |
| 277 | 20250321 | 143700 | 13665276350 | 41550 | 41600 | 41600 | 41525 | 1093 |
| 278 | 20250321 | 143600 | 13619858600 | 41600 | 41700 | 41700 | 41600 | 2258 |
| 279 | 20250321 | 143500 | 13525859350 | 41700 | 41700 | 41700 | 41650 | 887 |
| 280 | 20250321 | 143400 | 13488872950 | 41700 | 41750 | 41750 | 41700 | 44 |
| 281 | 20250321 | 143300 | 13487037600 | 41750 | 41750 | 41800 | 41750 | 178 |
| 282 | 20250321 | 143200 | 13479606000 | 41750 | 41750 | 41750 | 41750 | 114 |
| 283 | 20250321 | 143100 | 13474846500 | 41750 | 41750 | 41750 | 41750 | 203 |
| 284 | 20250321 | 143000 | 13466371250 | 41750 | 41850 | 41850 | 41750 | 541 |
| 285 | 20250321 | 142900 | 13443767525 | 41850 | 41850 | 41850 | 41850 | 57 |
| 286 | 20250321 | 142800 | 13441382075 | 41850 | 41800 | 41850 | 41800 | 21 |
| 287 | 20250321 | 142700 | 13440503875 | 41800 | 41750 | 41800 | 41750 | 34 |
| 288 | 20250321 | 142600 | 13439084275 | 41750 | 41750 | 41750 | 41650 | 1955 |
| 289 | 20250321 | 142500 | 13357572175 | 41750 | 41850 | 41850 | 41750 | 821 |
| 290 | 20250321 | 142400 | 13323281075 | 41800 | 41850 | 41850 | 41750 | 335 |
| 291 | 20250321 | 142300 | 13309280300 | 41850 | 41850 | 41850 | 41800 | 68 |
| 292 | 20250321 | 142200 | 13306437350 | 41800 | 41800 | 41800 | 41800 | 49 |
| 293 | 20250321 | 142100 | 13304389150 | 41750 | 41700 | 41800 | 41700 | 95 |
| 294 | 20250321 | 142000 | 13300422250 | 41700 | 41750 | 41800 | 41700 | 1009 |
| 295 | 20250321 | 141900 | 13258293350 | 41750 | 41800 | 41850 | 41750 | 519 |
| 296 | 20250321 | 141800 | 13236605750 | 41850 | 41850 | 41850 | 41800 | 195 |
| 297 | 20250321 | 141700 | 13228446350 | 41850 | 41750 | 41850 | 41750 | 98 |
| 298 | 20250321 | 141600 | 13224350250 | 41750 | 41800 | 41800 | 41750 | 192 |
| 299 | 20250321 | 141500 | 13216325900 | 41750 | 41750 | 41750 | 41700 | 471 |
| 300 | 20250321 | 141400 | 13196674800 | 41750 | 41750 | 41750 | 41700 | 1063 |
| 301 | 20250321 | 141300 | 13152308800 | 41750 | 41900 | 41900 | 41750 | 676 |
| 302 | 20250321 | 141200 | 13124026650 | 41900 | 42000 | 42000 | 41900 | 1222 |
| 303 | 20250321 | 141100 | 13072773150 | 41900 | 42000 | 42000 | 41900 | 708 |
| 304 | 20250321 | 141000 | 13043080000 | 42000 | 42000 | 42000 | 42000 | 133 |
| 305 | 20250321 | 140900 | 13037494000 | 42200 | 42050 | 42200 | 42000 | 206 |
| 306 | 20250321 | 140800 | 13028827250 | 42050 | 42000 | 42050 | 41900 | 294 |
| 307 | 20250321 | 140700 | 13016483400 | 42050 | 41950 | 42050 | 41900 | 205 |
| 308 | 20250321 | 140600 | 13007886100 | 41950 | 41850 | 41950 | 41850 | 361 |
| 309 | 20250321 | 140500 | 12992763650 | 41850 | 42100 | 42100 | 41850 | 480 |
| 310 | 20250321 | 140400 | 12972631950 | 42100 | 41950 | 42100 | 41950 | 444 |
| 311 | 20250321 | 140300 | 12953984350 | 41950 | 41850 | 42000 | 41850 | 705 |
| 312 | 20250321 | 140200 | 12924412850 | 41850 | 41800 | 41850 | 41750 | 340 |
| 313 | 20250321 | 140100 | 12910200100 | 41800 | 41800 | 41800 | 41700 | 1546 |
| 314 | 20250321 | 140000 | 12845650300 | 41800 | 41900 | 41950 | 41800 | 973 |
| 315 | 20250321 | 135900 | 12804939550 | 41900 | 41950 | 42000 | 41900 | 1042 |
| 316 | 20250321 | 135800 | 12761250400 | 41950 | 41950 | 42000 | 41950 | 478 |
| 317 | 20250321 | 135700 | 12741196250 | 41950 | 41950 | 41950 | 41900 | 119 |
| 318 | 20250321 | 135600 | 12736204850 | 41950 | 41900 | 41950 | 41900 | 214 |
| 319 | 20250321 | 135500 | 12727232550 | 41900 | 41950 | 42000 | 41900 | 226 |
| 320 | 20250321 | 135400 | 12717759800 | 41950 | 41900 | 41975 | 41900 | 645 |
| 321 | 20250321 | 135300 | 12690725300 | 41800 | 41900 | 41950 | 41800 | 565 |
| 322 | 20250321 | 135200 | 12667084800 | 41900 | 42100 | 42100 | 41800 | 2823 |
| 323 | 20250321 | 135100 | 12548741600 | 42100 | 42050 | 42100 | 41950 | 1416 |
| 324 | 20250321 | 135000 | 12489247650 | 42100 | 42100 | 42150 | 42000 | 1215 |
| 325 | 20250321 | 134900 | 12438141050 | 42050 | 42000 | 42050 | 41950 | 599 |
| 326 | 20250321 | 134800 | 12412981400 | 42000 | 42050 | 42100 | 41950 | 668 |
| 327 | 20250321 | 134700 | 12384907000 | 42000 | 42100 | 42100 | 41950 | 1134 |
| 328 | 20250321 | 134600 | 12337289750 | 42000 | 42050 | 42200 | 42000 | 3373 |
| 329 | 20250321 | 134500 | 12195448400 | 42100 | 42250 | 42250 | 42050 | 1397 |
| 330 | 20250321 | 134400 | 12136604550 | 42250 | 42300 | 42300 | 42250 | 215 |
| 331 | 20250321 | 134300 | 12127519450 | 42300 | 42400 | 42400 | 42300 | 472 |
| 332 | 20250321 | 134200 | 12107538250 | 42400 | 42350 | 42400 | 42350 | 265 |
| 333 | 20250321 | 134100 | 12096312325 | 42350 | 42450 | 42450 | 42350 | 256 |
| 334 | 20250321 | 134000 | 12085462475 | 42450 | 42450 | 42500 | 42350 | 19 |
| 335 | 20250321 | 133900 | 12084656425 | 42450 | 42600 | 42600 | 42400 | 215 |
| 336 | 20250321 | 133800 | 12075515125 | 42550 | 42600 | 42650 | 42550 | 512 |
| 337 | 20250321 | 133700 | 12053684225 | 42650 | 42550 | 42650 | 42550 | 352 |
| 338 | 20250321 | 133600 | 12038687175 | 42650 | 42450 | 42650 | 42300 | 2020 |
| 339 | 20250321 | 133500 | 11952864225 | 42600 | 42700 | 42700 | 42450 | 1059 |
| 340 | 20250321 | 133400 | 11907851525 | 42600 | 42700 | 42700 | 42550 | 601 |
| 341 | 20250321 | 133300 | 11882227675 | 42700 | 42700 | 42900 | 42700 | 150 |
| 342 | 20250321 | 133200 | 11875817425 | 42750 | 42800 | 42900 | 42750 | 509 |
| 343 | 20250321 | 133100 | 11854035975 | 42800 | 42875 | 42950 | 42800 | 201 |
| 344 | 20250321 | 133000 | 11845410850 | 42875 | 42950 | 42950 | 42800 | 414 |
| 345 | 20250321 | 132900 | 11827679950 | 42900 | 42950 | 42950 | 42850 | 260 |
| 346 | 20250321 | 132800 | 11816527500 | 42950 | 42900 | 43000 | 42850 | 252 |
| 347 | 20250321 | 132700 | 11805713600 | 42875 | 42950 | 43000 | 42875 | 305 |
| 348 | 20250321 | 132600 | 11792622375 | 43050 | 43050 | 43050 | 43050 | 43 |
| 349 | 20250321 | 132500 | 11790771225 | 43100 | 43050 | 43250 | 42900 | 411 |
| 350 | 20250321 | 132400 | 11773064625 | 42950 | 43100 | 43100 | 42550 | 1381 |
| 351 | 20250321 | 132300 | 11713902475 | 43100 | 43050 | 43100 | 43050 | 129 |
| 352 | 20250321 | 132200 | 11708344175 | 43000 | 43350 | 43350 | 43000 | 3331 |
| 353 | 20250321 | 132100 | 11564779325 | 43400 | 43550 | 43550 | 43400 | 319 |
| 354 | 20250321 | 132000 | 11550923875 | 43550 | 43450 | 43550 | 43450 | 140 |
| 355 | 20250321 | 131900 | 11544840625 | 43450 | 43450 | 43550 | 43450 | 319 |
| 356 | 20250321 | 131800 | 11530979075 | 43500 | 43600 | 43600 | 43500 | 150 |
| 357 | 20250321 | 131700 | 11524451875 | 43550 | 43450 | 43600 | 43450 | 62 |
| 358 | 20250321 | 131600 | 11521753275 | 43450 | 43450 | 43500 | 43400 | 257 |
| 359 | 20250321 | 131500 | 11510586625 | 43450 | 43450 | 43450 | 43350 | 206 |
| 360 | 20250321 | 131400 | 11501649975 | 43450 | 43550 | 43550 | 43450 | 101 |
| 361 | 20250321 | 131300 | 11497258525 | 43500 | 43600 | 43650 | 43500 | 32 |
| 362 | 20250321 | 131200 | 11495863875 | 43500 | 43600 | 43600 | 43500 | 22 |
| 363 | 20250321 | 131100 | 11494906775 | 43500 | 43600 | 43600 | 43500 | 314 |
| 364 | 20250321 | 131000 | 11481247525 | 43500 | 43500 | 43500 | 43500 | 73 |
| 365 | 20250321 | 130900 | 11478072025 | 43500 | 43350 | 43500 | 43350 | 307 |
| 366 | 20250321 | 130800 | 11464747025 | 43350 | 43450 | 43450 | 43350 | 360 |
| 367 | 20250321 | 130700 | 11449120775 | 43450 | 43550 | 43550 | 43450 | 499 |
| 368 | 20250321 | 130600 | 11427413325 | 43550 | 43800 | 43800 | 43550 | 600 |
| 369 | 20250321 | 130500 | 11401196675 | 43800 | 43900 | 43900 | 43750 | 325 |
| 370 | 20250321 | 130400 | 11386969675 | 43900 | 43850 | 43900 | 43850 | 473 |
| 371 | 20250321 | 130300 | 11366214375 | 43850 | 43650 | 43850 | 43650 | 202 |
| 372 | 20250321 | 130200 | 11357374225 | 43650 | 43700 | 43750 | 43650 | 109 |
| 373 | 20250321 | 130100 | 11352611025 | 43700 | 43650 | 43750 | 43650 | 404 |
| 374 | 20250321 | 130000 | 11334969925 | 43650 | 43600 | 43650 | 43450 | 2971 |
| 375 | 20250321 | 125900 | 11205599375 | 43600 | 43700 | 43700 | 43600 | 149 |
| 376 | 20250321 | 125800 | 11199099875 | 43650 | 43550 | 43700 | 43550 | 326 |
| 377 | 20250321 | 125700 | 11184871300 | 43550 | 43650 | 43850 | 43500 | 653 |
| 378 | 20250321 | 125600 | 11156407650 | 43650 | 43950 | 43950 | 43550 | 2144 |
| 379 | 20250321 | 125500 | 11062613800 | 43950 | 44150 | 44250 | 43950 | 175 |
| 380 | 20250321 | 125400 | 11054898825 | 44150 | 44100 | 44150 | 44000 | 195 |
| 381 | 20250321 | 125300 | 11046310575 | 44100 | 44250 | 44500 | 44050 | 2448 |
| 382 | 20250321 | 125200 | 10937712125 | 44250 | 44500 | 44550 | 44200 | 2297 |
| 383 | 20250321 | 125100 | 10835659500 | 44500 | 44550 | 44600 | 44450 | 1588 |
| 384 | 20250321 | 125000 | 10764933450 | 44500 | 44300 | 44500 | 44300 | 1252 |
| 385 | 20250321 | 124900 | 10709322000 | 44300 | 44350 | 44450 | 44200 | 1130 |
| 386 | 20250321 | 124800 | 10659190900 | 44300 | 44100 | 44400 | 44100 | 764 |
| 387 | 20250321 | 124700 | 10625389250 | 44150 | 44200 | 44400 | 44150 | 1781 |
| 388 | 20250321 | 124600 | 10546474100 | 44200 | 44000 | 44225 | 44000 | 486 |
| 389 | 20250321 | 124500 | 10525007800 | 44000 | 43800 | 44050 | 43800 | 422 |
| 390 | 20250321 | 124400 | 10506490050 | 43750 | 44050 | 44050 | 43700 | 653 |
| 391 | 20250321 | 124300 | 10477890000 | 43950 | 43950 | 44050 | 43900 | 213 |
| 392 | 20250321 | 124200 | 10468523050 | 43850 | 44150 | 44175 | 43850 | 2946 |
| 393 | 20250321 | 124100 | 10338700325 | 44150 | 44150 | 44150 | 44150 | 393 |
| 394 | 20250321 | 124000 | 10321349375 | 44100 | 44050 | 44100 | 44050 | 276 |
| 395 | 20250321 | 123900 | 10309190125 | 44050 | 44000 | 44200 | 44000 | 2244 |
| 396 | 20250321 | 123800 | 10210240925 | 44000 | 43950 | 44000 | 43900 | 4227 |
| 397 | 20250321 | 123700 | 10024267375 | 44000 | 43950 | 44000 | 43850 | 591 |
| 398 | 20250321 | 123600 | 9998279075 | 43850 | 43900 | 44000 | 43850 | 843 |
| 399 | 20250321 | 123500 | 9961261425 | 43950 | 44000 | 44000 | 43700 | 1726 |
| 400 | 20250321 | 123400 | 9885532800 | 44000 | 43850 | 44000 | 43850 | 1515 |
| 401 | 20250321 | 123300 | 9818941450 | 43850 | 43800 | 43950 | 43800 | 1435 |
| 402 | 20250321 | 123200 | 9755985850 | 43800 | 43700 | 43800 | 43700 | 158 |
| 403 | 20250321 | 123100 | 9749076300 | 43650 | 43700 | 43750 | 43650 | 705 |
| 404 | 20250321 | 123000 | 9718245400 | 43650 | 43650 | 43700 | 43650 | 233 |
| 405 | 20250321 | 122900 | 9708065350 | 43700 | 43600 | 43700 | 43600 | 14 |
| 406 | 20250321 | 122800 | 9707453650 | 43600 | 43700 | 43750 | 43600 | 771 |
| 407 | 20250321 | 122700 | 9673758250 | 43650 | 43650 | 43750 | 43650 | 806 |
| 408 | 20250321 | 122600 | 9638549200 | 43600 | 43600 | 43700 | 43500 | 556 |
| 409 | 20250321 | 122500 | 9614335950 | 43550 | 43600 | 43600 | 43500 | 344 |
| 410 | 20250321 | 122400 | 9599363400 | 43650 | 43600 | 43700 | 43600 | 525 |
| 411 | 20250321 | 122300 | 9576447800 | 43650 | 43500 | 43650 | 43500 | 1147 |
| 412 | 20250321 | 122200 | 9526500750 | 43500 | 43450 | 43500 | 43450 | 1705 |
| 413 | 20250321 | 122100 | 9452340500 | 43450 | 43400 | 43500 | 43400 | 66 |
| 414 | 20250321 | 122000 | 9449473000 | 43450 | 43400 | 43450 | 43400 | 113 |
| 415 | 20250321 | 121900 | 9444564400 | 43400 | 43400 | 43450 | 43400 | 363 |
| 416 | 20250321 | 121800 | 9428807350 | 43400 | 43350 | 43400 | 43200 | 478 |
| 417 | 20250321 | 121700 | 9408108850 | 43400 | 43350 | 43450 | 43350 | 83 |
| 418 | 20250321 | 121600 | 9404509700 | 43450 | 43400 | 43450 | 43375 | 26 |
| 419 | 20250321 | 121500 | 9403381125 | 43450 | 43500 | 43500 | 43350 | 218 |
| 420 | 20250321 | 121400 | 9393898475 | 43500 | 43450 | 43500 | 43350 | 189 |
| 421 | 20250321 | 121300 | 9385685775 | 43350 | 43450 | 43500 | 43350 | 318 |
| 422 | 20250321 | 121200 | 9371862525 | 43450 | 43500 | 43500 | 43400 | 35 |
| 423 | 20250321 | 121100 | 9370340425 | 43500 | 43250 | 43500 | 43250 | 718 |
| 424 | 20250321 | 121000 | 9339183475 | 43250 | 43150 | 43250 | 43150 | 314 |
| 425 | 20250321 | 120900 | 9325614775 | 43150 | 43100 | 43150 | 43050 | 327 |
| 426 | 20250321 | 120800 | 9311509025 | 43100 | 43150 | 43150 | 43100 | 29 |
| 427 | 20250321 | 120700 | 9310259075 | 43100 | 43150 | 43150 | 43100 | 41 |
| 428 | 20250321 | 120600 | 9308491075 | 43150 | 43250 | 43250 | 43150 | 29 |
| 429 | 20250321 | 120500 | 9307239525 | 43250 | 43250 | 43250 | 43250 | 52 |
| 430 | 20250321 | 120400 | 9304990525 | 43300 | 43300 | 43300 | 43300 | 68 |
| 431 | 20250321 | 120300 | 9302046125 | 43300 | 43150 | 43300 | 43150 | 629 |
| 432 | 20250321 | 120200 | 9274860175 | 43150 | 43050 | 43150 | 43050 | 283 |
| 433 | 20250321 | 120100 | 9262675425 | 43050 | 43150 | 43150 | 43050 | 18 |
| 434 | 20250321 | 120000 | 9261898825 | 43150 | 43150 | 43150 | 43150 | 36 |
| 435 | 20250321 | 115900 | 9260345425 | 43150 | 43100 | 43150 | 43100 | 135 |
| 436 | 20250321 | 115800 | 9254523975 | 43100 | 43100 | 43150 | 43000 | 987 |
| 437 | 20250321 | 115700 | 9212032175 | 43200 | 43200 | 43200 | 43100 | 361 |
| 438 | 20250321 | 115600 | 9196461500 | 43200 | 43200 | 43250 | 43200 | 197 |
| 439 | 20250321 | 115500 | 9187948600 | 43300 | 43400 | 43400 | 43200 | 1792 |
| 440 | 20250321 | 115400 | 9110250200 | 43400 | 43400 | 43400 | 43350 | 273 |
| 441 | 20250321 | 115300 | 9098414150 | 43400 | 43450 | 43450 | 43350 | 232 |
| 442 | 20250321 | 115200 | 9088342750 | 43450 | 43400 | 43500 | 43375 | 191 |
| 443 | 20250321 | 115100 | 9080048400 | 43400 | 43450 | 43500 | 43400 | 974 |
| 444 | 20250321 | 115000 | 9037758450 | 43500 | 43500 | 43500 | 43450 | 619 |
| 445 | 20250321 | 114900 | 9010838350 | 43500 | 43450 | 43500 | 43450 | 882 |
| 446 | 20250321 | 114800 | 8972482350 | 43450 | 43450 | 43500 | 43400 | 2002 |
| 447 | 20250321 | 114700 | 8885424400 | 43450 | 43400 | 43550 | 43250 | 4710 |
| 448 | 20250321 | 114600 | 8680868475 | 43400 | 43200 | 43400 | 43200 | 1182 |
| 449 | 20250321 | 114500 | 8629624175 | 43200 | 43100 | 43200 | 43050 | 856 |
| 450 | 20250321 | 114400 | 8592734825 | 43100 | 43100 | 43100 | 43000 | 165 |
| 451 | 20250321 | 114300 | 8585628825 | 43100 | 42900 | 43100 | 42900 | 329 |
| 452 | 20250321 | 114200 | 8571483525 | 42900 | 43050 | 43100 | 42800 | 4636 |
| 453 | 20250321 | 114100 | 8372160125 | 43050 | 43150 | 43150 | 43050 | 153 |
| 454 | 20250321 | 114000 | 8365563725 | 43150 | 43200 | 43200 | 43050 | 851 |
| 455 | 20250321 | 113900 | 8328832175 | 43150 | 43150 | 43200 | 43100 | 1077 |
| 456 | 20250321 | 113800 | 8282357425 | 43150 | 42950 | 43150 | 42950 | 2604 |
| 457 | 20250321 | 113700 | 8170313675 | 42950 | 42750 | 42950 | 42700 | 2043 |
| 458 | 20250321 | 113600 | 8082848675 | 42750 | 42750 | 42750 | 42750 | 196 |
| 459 | 20250321 | 113500 | 8074469675 | 42750 | 42600 | 42750 | 42600 | 773 |
| 460 | 20250321 | 113400 | 8041475425 | 42600 | 42650 | 42650 | 42550 | 211 |
| 461 | 20250321 | 113300 | 8032481475 | 42650 | 42600 | 42650 | 42600 | 567 |
| 462 | 20250321 | 113200 | 8008317375 | 42650 | 42650 | 42650 | 42600 | 84 |
| 463 | 20250321 | 113100 | 8004737775 | 42650 | 42650 | 42700 | 42600 | 48 |
| 464 | 20250321 | 113000 | 8002691075 | 42600 | 42700 | 42700 | 42600 | 132 |
| 465 | 20250321 | 112900 | 7997061175 | 42700 | 42600 | 42700 | 42500 | 354 |
| 466 | 20250321 | 112800 | 7981983675 | 42600 | 42600 | 42600 | 42500 | 132 |
| 467 | 20250321 | 112700 | 7976361225 | 42600 | 42500 | 42600 | 42500 | 97 |
| 468 | 20250321 | 112600 | 7972232925 | 42500 | 42700 | 42750 | 42500 | 371 |
| 469 | 20250321 | 112500 | 7956443125 | 42750 | 42700 | 42800 | 42700 | 1021 |
| 470 | 20250321 | 112400 | 7912773525 | 42700 | 42650 | 42750 | 42600 | 1460 |
| 471 | 20250321 | 112300 | 7850456475 | 42650 | 42600 | 42650 | 42600 | 232 |
| 472 | 20250321 | 112200 | 7840572825 | 42600 | 42500 | 42600 | 42500 | 1064 |
| 473 | 20250321 | 112100 | 7795309225 | 42500 | 42350 | 42500 | 42250 | 1233 |
| 474 | 20250321 | 112000 | 7743028675 | 42300 | 42300 | 42300 | 42300 | 11 |
| 475 | 20250321 | 111900 | 7742563375 | 42275 | 42300 | 42300 | 42250 | 48 |
| 476 | 20250321 | 111800 | 7740534950 | 42300 | 42300 | 42400 | 42300 | 62 |
| 477 | 20250321 | 111700 | 7737912250 | 42300 | 42350 | 42400 | 42300 | 363 |
| 478 | 20250321 | 111600 | 7722550850 | 42350 | 42350 | 42350 | 42350 | 111 |
| 479 | 20250321 | 111500 | 7717850000 | 42350 | 42350 | 42350 | 42350 | 196 |
| 480 | 20250321 | 111400 | 7709549400 | 42350 | 42400 | 42400 | 42300 | 21 |
| 481 | 20250321 | 111300 | 7708659700 | 42400 | 42300 | 42400 | 42300 | 78 |
| 482 | 20250321 | 111200 | 7705355000 | 42400 | 42050 | 42400 | 42000 | 2129 |
| 483 | 20250321 | 111100 | 7615264100 | 42000 | 42050 | 42050 | 42000 | 313 |
| 484 | 20250321 | 111000 | 7602108700 | 42050 | 42100 | 42100 | 42050 | 501 |
| 485 | 20250321 | 110900 | 7581016650 | 42100 | 42200 | 42200 | 42100 | 92 |
| 486 | 20250321 | 110800 | 7577138950 | 42200 | 42150 | 42200 | 42150 | 71 |
| 487 | 20250321 | 110700 | 7574146250 | 42150 | 42150 | 42150 | 42150 | 2 |
| 488 | 20250321 | 110600 | 7574061950 | 42100 | 42100 | 42100 | 42100 | 3 |
| 489 | 20250321 | 110500 | 7573935650 | 42100 | 42100 | 42200 | 42100 | 217 |
| 490 | 20250321 | 110400 | 7564784800 | 42200 | 42250 | 42250 | 42200 | 84 |
| 491 | 20250321 | 110300 | 7561239450 | 42250 | 42250 | 42250 | 42200 | 248 |
| 492 | 20250321 | 110200 | 7550761500 | 42250 | 42225 | 42250 | 42200 | 561 |
| 493 | 20250321 | 110100 | 7527067750 | 42225 | 42200 | 42225 | 42150 | 439 |
| 494 | 20250321 | 110000 | 7508542875 | 42200 | 42150 | 42200 | 42150 | 226 |
| 495 | 20250321 | 105900 | 7499011775 | 42200 | 42200 | 42200 | 42200 | 36 |
| 496 | 20250321 | 105800 | 7497492575 | 42200 | 42200 | 42200 | 42000 | 1669 |
| 497 | 20250321 | 105700 | 7427202275 | 42200 | 42150 | 42200 | 42150 | 143 |
| 498 | 20250321 | 105600 | 7421174775 | 42150 | 42150 | 42150 | 42100 | 86 |
| 499 | 20250321 | 105500 | 7417552875 | 42100 | 42200 | 42200 | 42100 | 332 |
| 500 | 20250321 | 105400 | 7403563375 | 42200 | 42100 | 42200 | 42100 | 228 |
| 501 | 20250321 | 105300 | 7393944800 | 42000 | 42050 | 42050 | 42000 | 41 |
| 502 | 20250321 | 105200 | 7392220850 | 42050 | 42100 | 42150 | 42050 | 749 |
| 503 | 20250321 | 105100 | 7360677900 | 42150 | 42150 | 42150 | 42100 | 331 |
| 504 | 20250321 | 105000 | 7346734950 | 42150 | 42150 | 42150 | 42050 | 58 |
| 505 | 20250321 | 104900 | 7344291200 | 42150 | 42200 | 42200 | 42100 | 164 |
| 506 | 20250321 | 104800 | 7337382250 | 42200 | 42250 | 42250 | 42200 | 329 |
| 507 | 20250321 | 104700 | 7323489450 | 42250 | 42250 | 42250 | 42250 | 62 |
| 508 | 20250321 | 104600 | 7320869950 | 42250 | 42200 | 42250 | 42150 | 145 |
| 509 | 20250321 | 104500 | 7314752950 | 42200 | 42200 | 42200 | 42150 | 73 |
| 510 | 20250321 | 104400 | 7311673400 | 42200 | 42150 | 42250 | 42100 | 158 |
| 511 | 20250321 | 104300 | 7305011300 | 42150 | 42150 | 42150 | 42150 | 226 |
| 512 | 20250321 | 104200 | 7295485400 | 42150 | 42250 | 42250 | 42150 | 179 |
| 513 | 20250321 | 104100 | 7287931450 | 42250 | 42350 | 42400 | 42250 | 733 |
| 514 | 20250321 | 104000 | 7256914050 | 42350 | 42350 | 42400 | 42350 | 276 |
| 515 | 20250321 | 103900 | 7245224650 | 42350 | 42350 | 42400 | 42350 | 433 |
| 516 | 20250321 | 103800 | 7226875350 | 42350 | 42350 | 42400 | 42350 | 104 |
| 517 | 20250321 | 103700 | 7222470600 | 42350 | 42300 | 42400 | 42300 | 561 |
| 518 | 20250321 | 103600 | 7198723850 | 42200 | 42250 | 42300 | 42200 | 740 |
| 519 | 20250321 | 103500 | 7167456800 | 42250 | 42250 | 42250 | 42100 | 295 |
| 520 | 20250321 | 103400 | 7155016600 | 42200 | 42200 | 42250 | 42200 | 138 |
| 521 | 20250321 | 103300 | 7149191400 | 42200 | 42150 | 42200 | 42100 | 945 |
| 522 | 20250321 | 103200 | 7109345450 | 42150 | 42300 | 42300 | 42150 | 1734 |
| 523 | 20250321 | 103100 | 7036111100 | 42250 | 42200 | 42250 | 42150 | 551 |
| 524 | 20250321 | 103000 | 7012834500 | 42150 | 42150 | 42175 | 42150 | 503 |
| 525 | 20250321 | 102900 | 6991632800 | 42150 | 41850 | 42150 | 41800 | 1791 |
| 526 | 20250321 | 102800 | 6916455800 | 41850 | 41850 | 41850 | 41800 | 83 |
| 527 | 20250321 | 102700 | 6912982700 | 41850 | 41850 | 41850 | 41850 | 24 |
| 528 | 20250321 | 102600 | 6911978300 | 41800 | 41850 | 41850 | 41800 | 272 |
| 529 | 20250321 | 102500 | 6900605800 | 41850 | 41850 | 41850 | 41800 | 98 |
| 530 | 20250321 | 102400 | 6896509150 | 41850 | 41850 | 41900 | 41800 | 34 |
| 531 | 20250321 | 102300 | 6895087050 | 41850 | 41900 | 41900 | 41750 | 521 |
| 532 | 20250321 | 102200 | 6873267850 | 41900 | 41850 | 41900 | 41700 | 355 |
| 533 | 20250321 | 102100 | 6858441350 | 41800 | 41850 | 41850 | 41800 | 581 |
| 534 | 20250321 | 102000 | 6834131400 | 41850 | 41900 | 41900 | 41800 | 399 |
| 535 | 20250321 | 101900 | 6817430800 | 41900 | 41900 | 41900 | 41900 | 36 |
| 536 | 20250321 | 101800 | 6815922400 | 41900 | 41850 | 41950 | 41850 | 282 |
| 537 | 20250321 | 101700 | 6804110150 | 41850 | 41650 | 41850 | 41600 | 1271 |
| 538 | 20250321 | 101600 | 6751114650 | 41650 | 41500 | 41650 | 41500 | 239 |
| 539 | 20250321 | 101500 | 6741187150 | 41600 | 41600 | 41650 | 41400 | 588 |
| 540 | 20250321 | 101400 | 6716775050 | 41550 | 41550 | 41600 | 41450 | 204 |
| 541 | 20250321 | 101300 | 6708300400 | 41550 | 41400 | 41550 | 41300 | 675 |
| 542 | 20250321 | 101200 | 6680296300 | 41500 | 41250 | 41500 | 41250 | 117 |
| 543 | 20250321 | 101100 | 6675461050 | 41200 | 41200 | 41300 | 41200 | 1303 |
| 544 | 20250321 | 101000 | 6621771150 | 41200 | 41400 | 41400 | 41150 | 1837 |
| 545 | 20250321 | 100900 | 6546004850 | 41400 | 41550 | 41550 | 41350 | 1524 |
| 546 | 20250321 | 100800 | 6482834200 | 41550 | 41450 | 41550 | 41400 | 672 |
| 547 | 20250321 | 100700 | 6455001250 | 41500 | 41550 | 41550 | 41400 | 749 |
| 548 | 20250321 | 100600 | 6423939800 | 41550 | 41400 | 41550 | 41350 | 550 |
| 549 | 20250321 | 100500 | 6401122900 | 41400 | 41650 | 41700 | 41400 | 2867 |
| 550 | 20250321 | 100400 | 6282005500 | 41650 | 41700 | 41750 | 41650 | 167 |
| 551 | 20250321 | 100300 | 6275041650 | 41800 | 41800 | 41800 | 41650 | 485 |
| 552 | 20250321 | 100200 | 6254829650 | 41900 | 41800 | 41900 | 41700 | 494 |
| 553 | 20250321 | 100100 | 6234207150 | 41800 | 41700 | 41800 | 41700 | 106 |
| 554 | 20250321 | 100000 | 6229785000 | 41700 | 41850 | 41850 | 41650 | 497 |
| 555 | 20250321 | 095900 | 6209010300 | 41900 | 41650 | 41900 | 41650 | 334 |
| 556 | 20250321 | 095800 | 6195067000 | 41700 | 41650 | 41850 | 41650 | 1052 |
| 557 | 20250321 | 095700 | 6151173300 | 41700 | 41650 | 41750 | 41600 | 809 |
| 558 | 20250321 | 095600 | 6117478950 | 41650 | 41700 | 41750 | 41600 | 165 |
| 559 | 20250321 | 095500 | 6110604800 | 41700 | 41750 | 41800 | 41650 | 1151 |
| 560 | 20250321 | 095400 | 6062627150 | 41750 | 41650 | 41750 | 41600 | 479 |
| 561 | 20250321 | 095300 | 6042679400 | 41650 | 41850 | 41850 | 41650 | 1415 |
| 562 | 20250321 | 095200 | 5983650650 | 41800 | 42050 | 42050 | 41800 | 3353 |
| 563 | 20250321 | 095100 | 5842923800 | 42100 | 42150 | 42200 | 42050 | 604 |
| 564 | 20250321 | 095000 | 5817500400 | 42150 | 42300 | 42350 | 42150 | 784 |
| 565 | 20250321 | 094900 | 5784424150 | 42300 | 42550 | 42550 | 42300 | 655 |
| 566 | 20250321 | 094800 | 5756648650 | 42550 | 42550 | 42650 | 42450 | 727 |
| 567 | 20250321 | 094700 | 5725743350 | 42450 | 42700 | 42700 | 42400 | 609 |
| 568 | 20250321 | 094600 | 5699853400 | 42600 | 42700 | 42750 | 42600 | 727 |
| 569 | 20250321 | 094500 | 5668826275 | 42750 | 42550 | 42750 | 42550 | 1650 |
| 570 | 20250321 | 094400 | 5598510225 | 42550 | 42600 | 42600 | 42500 | 314 |
| 571 | 20250321 | 094300 | 5585138725 | 42600 | 42400 | 42600 | 42350 | 1376 |
| 572 | 20250321 | 094200 | 5526749600 | 42350 | 42350 | 42450 | 42350 | 844 |
| 573 | 20250321 | 094100 | 5490951200 | 42300 | 42300 | 42300 | 42250 | 296 |
| 574 | 20250321 | 094000 | 5478432500 | 42300 | 42450 | 42450 | 42300 | 144 |
| 575 | 20250321 | 093900 | 5472338750 | 42450 | 42400 | 42450 | 42200 | 1774 |
| 576 | 20250321 | 093800 | 5397269075 | 42350 | 42500 | 42500 | 42350 | 177 |
| 577 | 20250321 | 093700 | 5389763900 | 42500 | 42700 | 42700 | 42300 | 3477 |
| 578 | 20250321 | 093600 | 5241650700 | 42700 | 42500 | 42700 | 42450 | 5702 |
| 579 | 20250321 | 093500 | 4999140750 | 42450 | 42450 | 42500 | 42350 | 670 |
| 580 | 20250321 | 093400 | 4970716950 | 42400 | 42300 | 42450 | 42300 | 958 |
| 581 | 20250321 | 093300 | 4930080300 | 42200 | 42400 | 42450 | 42200 | 3962 |
| 582 | 20250321 | 093200 | 4762243600 | 42400 | 42250 | 42450 | 42250 | 2448 |
| 583 | 20250321 | 093100 | 4658594350 | 42250 | 42000 | 42250 | 42000 | 675 |
| 584 | 20250321 | 093000 | 4630127700 | 42100 | 41650 | 42150 | 41650 | 4076 |
| 585 | 20250321 | 092900 | 4459333975 | 41650 | 41700 | 41700 | 41650 | 390 |
| 586 | 20250321 | 092800 | 4443077850 | 41700 | 41600 | 41700 | 41600 | 1484 |
| 587 | 20250321 | 092700 | 4381319500 | 41600 | 41550 | 41650 | 41550 | 851 |
| 588 | 20250321 | 092600 | 4345909975 | 41650 | 41600 | 41650 | 41500 | 3899 |
| 589 | 20250321 | 092500 | 4183853975 | 41550 | 41450 | 41650 | 41250 | 2241 |
| 590 | 20250321 | 092400 | 4090887025 | 41450 | 41150 | 41450 | 41150 | 1878 |
| 591 | 20250321 | 092300 | 4013338075 | 41150 | 41100 | 41200 | 41050 | 1853 |
| 592 | 20250321 | 092200 | 3937156925 | 41100 | 41150 | 41250 | 41100 | 2433 |
| 593 | 20250321 | 092100 | 3836966550 | 41150 | 41200 | 41300 | 41100 | 2493 |
| 594 | 20250321 | 092000 | 3734284350 | 41250 | 41550 | 41550 | 41200 | 4283 |
| 595 | 20250321 | 091900 | 3557055450 | 41550 | 41500 | 41700 | 41500 | 762 |
| 596 | 20250321 | 091800 | 3525368200 | 41500 | 41700 | 41800 | 41500 | 2331 |
| 597 | 20250321 | 091700 | 3428453950 | 41800 | 41900 | 41900 | 41700 | 1501 |
| 598 | 20250321 | 091600 | 3365679100 | 41900 | 41700 | 41950 | 41650 | 1829 |
| 599 | 20250321 | 091500 | 3289239300 | 41650 | 41650 | 41800 | 41600 | 631 |
| 600 | 20250321 | 091400 | 3262919200 | 41550 | 41950 | 41950 | 41550 | 2721 |
| 601 | 20250321 | 091300 | 3149472150 | 41950 | 41650 | 41950 | 41600 | 2511 |
| 602 | 20250321 | 091200 | 3044503700 | 41750 | 41400 | 41750 | 41350 | 1924 |
| 603 | 20250321 | 091100 | 2964684425 | 41500 | 41700 | 41700 | 41400 | 6004 |
| 604 | 20250321 | 091000 | 2715402525 | 41750 | 42000 | 42050 | 41650 | 4186 |
| 605 | 20250321 | 090900 | 2540086125 | 42000 | 41950 | 42000 | 41800 | 1321 |
| 606 | 20250321 | 090800 | 2484695675 | 41950 | 42000 | 42100 | 41800 | 2262 |
| 607 | 20250321 | 090700 | 2389754325 | 42000 | 41850 | 42100 | 41600 | 5924 |
| 608 | 20250321 | 090600 | 2141792275 | 41850 | 42100 | 42200 | 41800 | 5485 |
| 609 | 20250321 | 090500 | 1911486725 | 42100 | 42350 | 42350 | 42050 | 3254 |
| 610 | 20250321 | 090400 | 1774356575 | 42300 | 42200 | 42500 | 42050 | 3086 |
| 611 | 20250321 | 090300 | 1643980675 | 42100 | 42500 | 42550 | 42000 | 4781 |
| 612 | 20250321 | 090200 | 1442093325 | 42500 | 42000 | 42650 | 41850 | 7765 |
| 613 | 20250321 | 090100 | 1113650800 | 42050 | 41750 | 42200 | 41700 | 10783 |
| 614 | 20250321 | 090000 | 660875475 | 41750 | 41400 | 41850 | 41400 | 15665 |