33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 3 | 20250321 | 191500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20250321 | 191400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20250321 | 191300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20250321 | 191200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20250321 | 191100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20250321 | 191000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20250321 | 190900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20250321 | 190800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20250321 | 190700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20250321 | 190600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20250321 | 190500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20250321 | 190400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20250321 | 190300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20250321 | 190200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20250321 | 190100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20250321 | 190000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20250321 | 185900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20250321 | 185800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20250321 | 185700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20250321 | 185600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20250321 | 185500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20250321 | 185400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20250321 | 185300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20250321 | 185200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20250321 | 185100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20250321 | 185000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20250321 | 184900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20250321 | 184800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20250321 | 184700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20250321 | 184600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 33 | 20250321 | 184500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20250321 | 184400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20250321 | 184300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20250321 | 184200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20250321 | 184100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20250321 | 184000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20250321 | 183900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20250321 | 183800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20250321 | 183700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20250321 | 183600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20250321 | 183500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20250321 | 183400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20250321 | 183300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20250321 | 183200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20250321 | 183100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20250321 | 183000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20250321 | 182900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20250321 | 182800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20250321 | 182700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20250321 | 182600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20250321 | 182500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20250321 | 182400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20250321 | 182300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20250321 | 182200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20250321 | 182100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20250321 | 182000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20250321 | 181900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20250321 | 181800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20250321 | 181700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20250321 | 181600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 63 | 20250321 | 181500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20250321 | 181400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20250321 | 181300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20250321 | 181200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20250321 | 181100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20250321 | 181000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20250321 | 180900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20250321 | 180800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20250321 | 180700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20250321 | 180600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20250321 | 180500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20250321 | 180400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20250321 | 180300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20250321 | 180200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20250321 | 180100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20250321 | 180000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20250321 | 175900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20250321 | 175800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20250321 | 175700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20250321 | 175600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20250321 | 175500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20250321 | 175400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20250321 | 175300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20250321 | 175200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20250321 | 175100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20250321 | 175000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20250321 | 174900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20250321 | 174800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20250321 | 174700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20250321 | 174600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 93 | 20250321 | 174500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20250321 | 174400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20250321 | 174300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20250321 | 174200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20250321 | 174100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20250321 | 174000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20250321 | 173900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20250321 | 173800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20250321 | 173700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20250321 | 173600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20250321 | 173500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20250321 | 173400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20250321 | 173300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20250321 | 173200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20250321 | 173100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20250321 | 173000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20250321 | 172900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20250321 | 172800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20250321 | 172700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20250321 | 172600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20250321 | 172500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20250321 | 172400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20250321 | 172300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20250321 | 172200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20250321 | 172100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20250321 | 172000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20250321 | 171900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20250321 | 171800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20250321 | 171700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20250321 | 171600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 123 | 20250321 | 171500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20250321 | 171400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20250321 | 171300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20250321 | 171200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20250321 | 171100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20250321 | 171000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20250321 | 170900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20250321 | 170800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20250321 | 170700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20250321 | 170600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20250321 | 170500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20250321 | 170400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20250321 | 170300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20250321 | 170200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20250321 | 170100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20250321 | 170000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20250321 | 165900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20250321 | 165800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20250321 | 165700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20250321 | 165600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20250321 | 165500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20250321 | 165400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20250321 | 165300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20250321 | 165200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20250321 | 165100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20250321 | 165000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20250321 | 164900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20250321 | 164800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20250321 | 164700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20250321 | 164600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 153 | 20250321 | 164500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20250321 | 164400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20250321 | 164300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20250321 | 164200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20250321 | 164100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20250321 | 164000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20250321 | 163900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20250321 | 163800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20250321 | 163700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20250321 | 163600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20250321 | 163500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20250321 | 163400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20250321 | 163300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20250321 | 163200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20250321 | 163100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20250321 | 163000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20250321 | 162900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20250321 | 162800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20250321 | 162700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20250321 | 162600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20250321 | 162500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20250321 | 162400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20250321 | 162300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20250321 | 162200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20250321 | 162100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20250321 | 162000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20250321 | 161900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20250321 | 161800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20250321 | 161700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20250321 | 161600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 183 | 20250321 | 161500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20250321 | 161400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20250321 | 161300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20250321 | 161200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20250321 | 161100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20250321 | 161000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20250321 | 160900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20250321 | 160800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20250321 | 160700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20250321 | 160600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20250321 | 160500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20250321 | 160400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20250321 | 160300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20250321 | 160200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20250321 | 160100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20250321 | 160000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20250321 | 155900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20250321 | 155800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20250321 | 155700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20250321 | 155600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20250321 | 155500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20250321 | 155400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20250321 | 155300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20250321 | 155200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20250321 | 155100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20250321 | 155000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20250321 | 154900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20250321 | 154800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20250321 | 154700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20250321 | 154600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 213 | 20250321 | 154500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20250321 | 154400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20250321 | 154300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20250321 | 154200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20250321 | 154100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20250321 | 154000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20250321 | 153900 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20250321 | 153800 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20250321 | 153700 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20250321 | 153600 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20250321 | 153500 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20250321 | 153400 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20250321 | 153300 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20250321 | 153200 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20250321 | 153100 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20250321 | 153000 | 14594518100 | 42900 | 42900 | 42900 | 42900 | 4745 |
| 229 | 20250321 | 152900 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20250321 | 152800 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20250321 | 152700 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20250321 | 152600 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20250321 | 152500 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20250321 | 152400 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20250321 | 152300 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20250321 | 152200 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20250321 | 152100 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20250321 | 152000 | 14390957600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20250321 | 151900 | 14390957600 | 42900 | 42950 | 43000 | 42900 | 3171 |
| 240 | 20250321 | 151800 | 14254811275 | 43000 | 43025 | 43050 | 42950 | 725 |
| 241 | 20250321 | 151700 | 14223634925 | 43000 | 42975 | 43050 | 42950 | 1450 |
| 242 | 20250321 | 151600 | 14161289150 | 42950 | 43050 | 43050 | 42950 | 739 |
| 243 | 20250321 | 151500 | 14129529050 | 43050 | 43000 | 43050 | 42950 | 535 |
| 244 | 20250321 | 151400 | 14106531900 | 43000 | 43000 | 43050 | 42950 | 534 |
| 245 | 20250321 | 151300 | 14083568250 | 43050 | 43000 | 43050 | 42950 | 831 |
| 246 | 20250321 | 151200 | 14047851050 | 42950 | 43000 | 43050 | 42950 | 1008 |
| 247 | 20250321 | 151100 | 14004505450 | 43000 | 43025 | 43050 | 42950 | 735 |
| 248 | 20250321 | 151000 | 13972906275 | 43050 | 43000 | 43050 | 42950 | 3405 |
| 249 | 20250321 | 150900 | 13826554475 | 43000 | 43050 | 43050 | 42950 | 848 |
| 250 | 20250321 | 150800 | 13790124375 | 43000 | 43150 | 43150 | 42950 | 1031 |
| 251 | 20250321 | 150700 | 13745771925 | 43150 | 43200 | 43200 | 43050 | 906 |
| 252 | 20250321 | 150600 | 13706694825 | 43150 | 43200 | 43200 | 43150 | 453 |
| 253 | 20250321 | 150500 | 13687146525 | 43200 | 43200 | 43200 | 43150 | 372 |
| 254 | 20250321 | 150400 | 13671090725 | 43150 | 43200 | 43200 | 43150 | 272 |
| 255 | 20250321 | 150300 | 13659348500 | 43200 | 43150 | 43200 | 43150 | 496 |
| 256 | 20250321 | 150200 | 13637942000 | 43150 | 43050 | 43150 | 43000 | 740 |
| 257 | 20250321 | 150100 | 13606079050 | 43050 | 43000 | 43100 | 42950 | 431 |
| 258 | 20250321 | 150000 | 13587547600 | 43000 | 43150 | 43150 | 42975 | 1996 |
| 259 | 20250321 | 145900 | 13501715350 | 43150 | 43175 | 43175 | 43000 | 6047 |
| 260 | 20250321 | 145800 | 13241214400 | 43175 | 43250 | 43250 | 43150 | 1265 |
| 261 | 20250321 | 145700 | 13186597050 | 43250 | 43250 | 43250 | 43200 | 2178 |
| 262 | 20250321 | 145600 | 13092496850 | 43250 | 43250 | 43300 | 43250 | 639 |
| 263 | 20250321 | 145500 | 13064859800 | 43300 | 43250 | 43300 | 43250 | 815 |
| 264 | 20250321 | 145400 | 13029609450 | 43250 | 43300 | 43350 | 43250 | 1175 |
| 265 | 20250321 | 145300 | 12978745750 | 43300 | 43350 | 43400 | 43300 | 803 |
| 266 | 20250321 | 145200 | 12943961600 | 43350 | 43400 | 43400 | 43350 | 592 |
| 267 | 20250321 | 145100 | 12918292000 | 43400 | 43400 | 43400 | 43350 | 484 |
| 268 | 20250321 | 145000 | 12897299100 | 43350 | 43350 | 43400 | 43350 | 281 |
| 269 | 20250321 | 144900 | 12885116450 | 43350 | 43375 | 43400 | 43350 | 228 |
| 270 | 20250321 | 144800 | 12875232225 | 43350 | 43350 | 43400 | 43350 | 254 |
| 271 | 20250321 | 144700 | 12864220225 | 43350 | 43450 | 43450 | 43350 | 394 |
| 272 | 20250321 | 144600 | 12847122625 | 43400 | 43450 | 43450 | 43400 | 253 |
| 273 | 20250321 | 144500 | 12836140875 | 43450 | 43400 | 43450 | 43400 | 332 |
| 274 | 20250321 | 144400 | 12821722125 | 43450 | 43425 | 43450 | 43400 | 543 |
| 275 | 20250321 | 144300 | 12798152850 | 43400 | 43400 | 43450 | 43400 | 336 |
| 276 | 20250321 | 144200 | 12783568000 | 43450 | 43450 | 43500 | 43400 | 195 |
| 277 | 20250321 | 144100 | 12775101100 | 43450 | 43450 | 43500 | 43450 | 238 |
| 278 | 20250321 | 144000 | 12764759500 | 43450 | 43475 | 43500 | 43450 | 246 |
| 279 | 20250321 | 143900 | 12754069200 | 43500 | 43450 | 43500 | 43450 | 277 |
| 280 | 20250321 | 143800 | 12742033200 | 43450 | 43425 | 43500 | 43400 | 185 |
| 281 | 20250321 | 143700 | 12733999550 | 43450 | 43425 | 43450 | 43425 | 257 |
| 282 | 20250321 | 143600 | 12722838150 | 43400 | 43450 | 43500 | 43400 | 813 |
| 283 | 20250321 | 143500 | 12687512950 | 43500 | 43550 | 43550 | 43450 | 511 |
| 284 | 20250321 | 143400 | 12665308950 | 43550 | 43500 | 43550 | 43450 | 681 |
| 285 | 20250321 | 143300 | 12635687800 | 43450 | 43500 | 43500 | 43450 | 246 |
| 286 | 20250321 | 143200 | 12624997850 | 43450 | 43450 | 43500 | 43450 | 1174 |
| 287 | 20250321 | 143100 | 12573987200 | 43450 | 43450 | 43500 | 43450 | 196 |
| 288 | 20250321 | 143000 | 12565468400 | 43450 | 43450 | 43500 | 43450 | 269 |
| 289 | 20250321 | 142900 | 12553775750 | 43450 | 43500 | 43550 | 43450 | 265 |
| 290 | 20250321 | 142800 | 12542253950 | 43500 | 43500 | 43550 | 43500 | 1161 |
| 291 | 20250321 | 142700 | 12491748250 | 43500 | 43500 | 43550 | 43500 | 224 |
| 292 | 20250321 | 142600 | 12482003950 | 43500 | 43525 | 43550 | 43500 | 250 |
| 293 | 20250321 | 142500 | 12471128275 | 43500 | 43550 | 43550 | 43500 | 135 |
| 294 | 20250321 | 142400 | 12465255125 | 43500 | 43500 | 43550 | 43500 | 184 |
| 295 | 20250321 | 142300 | 12457249925 | 43500 | 43550 | 43600 | 43500 | 48 |
| 296 | 20250321 | 142200 | 12455159275 | 43550 | 43550 | 43550 | 43500 | 356 |
| 297 | 20250321 | 142100 | 12439656525 | 43550 | 43550 | 43600 | 43500 | 1409 |
| 298 | 20250321 | 142000 | 12378297175 | 43550 | 43550 | 43600 | 43500 | 328 |
| 299 | 20250321 | 141900 | 12364014125 | 43550 | 43550 | 43600 | 43550 | 116 |
| 300 | 20250321 | 141800 | 12358959825 | 43600 | 43550 | 43600 | 43550 | 69 |
| 301 | 20250321 | 141700 | 12355953175 | 43550 | 43550 | 43600 | 43550 | 175 |
| 302 | 20250321 | 141600 | 12348331725 | 43550 | 43550 | 43550 | 43500 | 804 |
| 303 | 20250321 | 141500 | 12313322625 | 43500 | 43550 | 43550 | 43500 | 784 |
| 304 | 20250321 | 141400 | 12279193850 | 43550 | 43550 | 43550 | 43550 | 106 |
| 305 | 20250321 | 141300 | 12274577550 | 43550 | 43550 | 43550 | 43500 | 47 |
| 306 | 20250321 | 141200 | 12272532150 | 43550 | 43550 | 43550 | 43500 | 191 |
| 307 | 20250321 | 141100 | 12264217675 | 43500 | 43550 | 43550 | 43500 | 368 |
| 308 | 20250321 | 141000 | 12248209375 | 43550 | 43550 | 43550 | 43500 | 102 |
| 309 | 20250321 | 140900 | 12243771225 | 43550 | 43550 | 43550 | 43500 | 216 |
| 310 | 20250321 | 140800 | 12234374725 | 43550 | 43500 | 43550 | 43500 | 554 |
| 311 | 20250321 | 140700 | 12210275125 | 43550 | 43550 | 43550 | 43500 | 1417 |
| 312 | 20250321 | 140600 | 12148622275 | 43550 | 43550 | 43600 | 43500 | 289 |
| 313 | 20250321 | 140500 | 12136042225 | 43550 | 43550 | 43575 | 43500 | 2180 |
| 314 | 20250321 | 140400 | 12041104125 | 43550 | 43550 | 43600 | 43550 | 325 |
| 315 | 20250321 | 140300 | 12026950075 | 43550 | 43575 | 43600 | 43550 | 928 |
| 316 | 20250321 | 140200 | 11986532950 | 43575 | 43600 | 43600 | 43550 | 107 |
| 317 | 20250321 | 140100 | 11981870925 | 43650 | 43650 | 43650 | 43600 | 853 |
| 318 | 20250321 | 140000 | 11944679625 | 43600 | 43650 | 43650 | 43600 | 887 |
| 319 | 20250321 | 135900 | 11905985725 | 43700 | 43700 | 43700 | 43650 | 86 |
| 320 | 20250321 | 135800 | 11902227725 | 43700 | 43700 | 43700 | 43650 | 386 |
| 321 | 20250321 | 135700 | 11885361475 | 43650 | 43650 | 43650 | 43600 | 316 |
| 322 | 20250321 | 135600 | 11871570925 | 43650 | 43650 | 43700 | 43650 | 92 |
| 323 | 20250321 | 135500 | 11867554775 | 43700 | 43650 | 43700 | 43650 | 87 |
| 324 | 20250321 | 135400 | 11863756875 | 43700 | 43700 | 43700 | 43650 | 72 |
| 325 | 20250321 | 135300 | 11860612975 | 43700 | 43700 | 43700 | 43650 | 209 |
| 326 | 20250321 | 135200 | 11851489675 | 43700 | 43700 | 43700 | 43650 | 48 |
| 327 | 20250321 | 135100 | 11849392325 | 43700 | 43700 | 43700 | 43650 | 56 |
| 328 | 20250321 | 135000 | 11846945825 | 43700 | 43650 | 43700 | 43650 | 346 |
| 329 | 20250321 | 134900 | 11831842725 | 43650 | 43650 | 43650 | 43600 | 68 |
| 330 | 20250321 | 134800 | 11828876650 | 43650 | 43650 | 43650 | 43600 | 87 |
| 331 | 20250321 | 134700 | 11825080000 | 43600 | 43650 | 43650 | 43600 | 47 |
| 332 | 20250321 | 134600 | 11823030400 | 43600 | 43600 | 43650 | 43600 | 297 |
| 333 | 20250321 | 134500 | 11810077700 | 43650 | 43600 | 43650 | 43600 | 195 |
| 334 | 20250321 | 134400 | 11801570950 | 43650 | 43600 | 43650 | 43600 | 388 |
| 335 | 20250321 | 134300 | 11784649550 | 43600 | 43650 | 43650 | 43600 | 2980 |
| 336 | 20250321 | 134200 | 11654645450 | 43700 | 43650 | 43700 | 43650 | 176 |
| 337 | 20250321 | 134100 | 11646959275 | 43700 | 43700 | 43700 | 43650 | 186 |
| 338 | 20250321 | 134000 | 11638835175 | 43700 | 43750 | 43750 | 43700 | 705 |
| 339 | 20250321 | 133900 | 11608026425 | 43750 | 43650 | 43750 | 43650 | 417 |
| 340 | 20250321 | 133800 | 11589805525 | 43650 | 43700 | 43700 | 43650 | 504 |
| 341 | 20250321 | 133700 | 11567799225 | 43725 | 43750 | 43750 | 43700 | 98 |
| 342 | 20250321 | 133600 | 11563513075 | 43750 | 43700 | 43750 | 43650 | 120 |
| 343 | 20250321 | 133500 | 11558267675 | 43700 | 43700 | 43700 | 43650 | 237 |
| 344 | 20250321 | 133400 | 11547912475 | 43750 | 43750 | 43750 | 43700 | 71 |
| 345 | 20250321 | 133300 | 11544807900 | 43750 | 43750 | 43750 | 43700 | 76 |
| 346 | 20250321 | 133200 | 11541485600 | 43750 | 43650 | 43750 | 43650 | 798 |
| 347 | 20250321 | 133100 | 11506614400 | 43700 | 43700 | 43700 | 43700 | 39 |
| 348 | 20250321 | 133000 | 11504910100 | 43700 | 43700 | 43700 | 43650 | 23 |
| 349 | 20250321 | 132900 | 11503905050 | 43700 | 43700 | 43700 | 43650 | 473 |
| 350 | 20250321 | 132800 | 11483235000 | 43700 | 43650 | 43700 | 43650 | 49 |
| 351 | 20250321 | 132700 | 11481095700 | 43650 | 43750 | 43750 | 43650 | 946 |
| 352 | 20250321 | 132600 | 11439770700 | 43750 | 43750 | 43800 | 43750 | 52 |
| 353 | 20250321 | 132500 | 11437495550 | 43750 | 43800 | 43800 | 43750 | 37 |
| 354 | 20250321 | 132400 | 11435876550 | 43700 | 43750 | 43800 | 43700 | 126 |
| 355 | 20250321 | 132300 | 11430367100 | 43750 | 43775 | 43800 | 43750 | 200 |
| 356 | 20250321 | 132200 | 11421616675 | 43800 | 43850 | 43850 | 43800 | 60 |
| 357 | 20250321 | 132100 | 11418988375 | 43850 | 43850 | 43850 | 43800 | 24 |
| 358 | 20250321 | 132000 | 11417936775 | 43850 | 43775 | 43850 | 43775 | 132 |
| 359 | 20250321 | 131900 | 11412154975 | 43800 | 43750 | 43800 | 43700 | 89 |
| 360 | 20250321 | 131800 | 11408260725 | 43750 | 43700 | 43750 | 43650 | 176 |
| 361 | 20250321 | 131700 | 11400568825 | 43700 | 43700 | 43700 | 43700 | 28 |
| 362 | 20250321 | 131600 | 11399345225 | 43700 | 43650 | 43700 | 43650 | 845 |
| 363 | 20250321 | 131500 | 11362457675 | 43650 | 43550 | 43650 | 43550 | 204 |
| 364 | 20250321 | 131400 | 11353563325 | 43550 | 43575 | 43600 | 43550 | 125 |
| 365 | 20250321 | 131300 | 11348119150 | 43600 | 43600 | 43600 | 43500 | 151 |
| 366 | 20250321 | 131200 | 11341544050 | 43600 | 43550 | 43600 | 43500 | 649 |
| 367 | 20250321 | 131100 | 11313287500 | 43550 | 43600 | 43600 | 43550 | 170 |
| 368 | 20250321 | 131000 | 11305877400 | 43600 | 43600 | 43600 | 43550 | 202 |
| 369 | 20250321 | 130900 | 11297072200 | 43650 | 43650 | 43650 | 43600 | 22 |
| 370 | 20250321 | 130800 | 11296112600 | 43600 | 43650 | 43650 | 43600 | 62 |
| 371 | 20250321 | 130700 | 11293407200 | 43600 | 43650 | 43650 | 43600 | 65 |
| 372 | 20250321 | 130600 | 11290572750 | 43600 | 43600 | 43650 | 43600 | 107 |
| 373 | 20250321 | 130500 | 11285907250 | 43600 | 43550 | 43650 | 43550 | 314 |
| 374 | 20250321 | 130400 | 11272223950 | 43550 | 43550 | 43550 | 43550 | 340 |
| 375 | 20250321 | 130300 | 11257416950 | 43550 | 43550 | 43550 | 43500 | 108 |
| 376 | 20250321 | 130200 | 11252714550 | 43550 | 43550 | 43550 | 43500 | 208 |
| 377 | 20250321 | 130100 | 11243661650 | 43550 | 43550 | 43550 | 43500 | 182 |
| 378 | 20250321 | 130000 | 11235738450 | 43550 | 43600 | 43600 | 43500 | 5944 |
| 379 | 20250321 | 125900 | 10976848800 | 43650 | 43600 | 43650 | 43600 | 213 |
| 380 | 20250321 | 125800 | 10967557650 | 43600 | 43650 | 43650 | 43600 | 91 |
| 381 | 20250321 | 125700 | 10963587150 | 43650 | 43600 | 43650 | 43600 | 336 |
| 382 | 20250321 | 125600 | 10948931950 | 43600 | 43600 | 43650 | 43600 | 391 |
| 383 | 20250321 | 125500 | 10931881925 | 43650 | 43650 | 43650 | 43650 | 262 |
| 384 | 20250321 | 125400 | 10920445625 | 43600 | 43600 | 43650 | 43600 | 142 |
| 385 | 20250321 | 125300 | 10914251975 | 43600 | 43600 | 43650 | 43600 | 276 |
| 386 | 20250321 | 125200 | 10902207975 | 43650 | 43700 | 43700 | 43600 | 1317 |
| 387 | 20250321 | 125100 | 10844734925 | 43650 | 43700 | 43750 | 43650 | 208 |
| 388 | 20250321 | 125000 | 10835649725 | 43650 | 43750 | 43750 | 43650 | 2589 |
| 389 | 20250321 | 124900 | 10722537775 | 43800 | 43800 | 43800 | 43750 | 441 |
| 390 | 20250321 | 124800 | 10703240475 | 43800 | 43850 | 43850 | 43750 | 1022 |
| 391 | 20250321 | 124700 | 10658484725 | 43850 | 43800 | 43850 | 43800 | 162 |
| 392 | 20250321 | 124600 | 10651382475 | 43850 | 43800 | 43850 | 43750 | 1022 |
| 393 | 20250321 | 124500 | 10606620425 | 43800 | 43750 | 43800 | 43750 | 122 |
| 394 | 20250321 | 124400 | 10601280175 | 43800 | 43750 | 43800 | 43750 | 810 |
| 395 | 20250321 | 124300 | 10565838425 | 43750 | 43750 | 43800 | 43750 | 189 |
| 396 | 20250321 | 124200 | 10557567425 | 43800 | 43800 | 43800 | 43800 | 192 |
| 397 | 20250321 | 124100 | 10549157825 | 43750 | 43800 | 43800 | 43750 | 262 |
| 398 | 20250321 | 124000 | 10537692925 | 43800 | 43800 | 43800 | 43750 | 86 |
| 399 | 20250321 | 123900 | 10533927875 | 43800 | 43800 | 43850 | 43750 | 325 |
| 400 | 20250321 | 123800 | 10519690325 | 43750 | 43850 | 43850 | 43750 | 1174 |
| 401 | 20250321 | 123700 | 10468270250 | 43850 | 43850 | 43850 | 43825 | 135 |
| 402 | 20250321 | 123600 | 10462352750 | 43850 | 43850 | 43850 | 43800 | 100 |
| 403 | 20250321 | 123500 | 10457970525 | 43850 | 43850 | 43850 | 43800 | 175 |
| 404 | 20250321 | 123400 | 10450298225 | 43850 | 43800 | 43850 | 43800 | 143 |
| 405 | 20250321 | 123300 | 10444029325 | 43800 | 43850 | 43850 | 43800 | 220 |
| 406 | 20250321 | 123200 | 10434389025 | 43850 | 43800 | 43850 | 43800 | 330 |
| 407 | 20250321 | 123100 | 10419926125 | 43850 | 43900 | 43900 | 43800 | 1286 |
| 408 | 20250321 | 123000 | 10363565925 | 43850 | 43900 | 43900 | 43850 | 200 |
| 409 | 20250321 | 122900 | 10354789025 | 43900 | 43900 | 43900 | 43850 | 249 |
| 410 | 20250321 | 122800 | 10343865925 | 43900 | 43850 | 43900 | 43850 | 106 |
| 411 | 20250321 | 122700 | 10339213650 | 43900 | 43850 | 43900 | 43850 | 166 |
| 412 | 20250321 | 122600 | 10331928750 | 43900 | 43850 | 43900 | 43850 | 252 |
| 413 | 20250321 | 122500 | 10320874400 | 43850 | 43850 | 43850 | 43800 | 292 |
| 414 | 20250321 | 122400 | 10308074000 | 43850 | 43900 | 43900 | 43850 | 109 |
| 415 | 20250321 | 122300 | 10303290050 | 43900 | 43900 | 43900 | 43850 | 671 |
| 416 | 20250321 | 122200 | 10273848800 | 43900 | 43900 | 43900 | 43850 | 195 |
| 417 | 20250321 | 122100 | 10265292650 | 43850 | 43850 | 43950 | 43850 | 725 |
| 418 | 20250321 | 122000 | 10233486900 | 43900 | 43925 | 43925 | 43900 | 360 |
| 419 | 20250321 | 121900 | 10217681750 | 43900 | 43950 | 43950 | 43900 | 120 |
| 420 | 20250321 | 121800 | 10212409550 | 43900 | 43950 | 44000 | 43900 | 1282 |
| 421 | 20250321 | 121700 | 10156073300 | 43850 | 43900 | 43950 | 43850 | 406 |
| 422 | 20250321 | 121600 | 10138251150 | 43900 | 43850 | 43900 | 43850 | 62 |
| 423 | 20250321 | 121500 | 10135530250 | 43900 | 43900 | 43900 | 43800 | 1061 |
| 424 | 20250321 | 121400 | 10089001900 | 43900 | 43900 | 44000 | 43850 | 2033 |
| 425 | 20250321 | 121300 | 9999764950 | 44000 | 43950 | 44000 | 43900 | 117 |
| 426 | 20250321 | 121200 | 9994620150 | 44000 | 43950 | 44000 | 43900 | 2079 |
| 427 | 20250321 | 121100 | 9903243550 | 44050 | 44050 | 44050 | 44000 | 83 |
| 428 | 20250321 | 121000 | 9899588700 | 44050 | 44000 | 44050 | 44000 | 227 |
| 429 | 20250321 | 120900 | 9889596750 | 44050 | 44000 | 44050 | 44000 | 417 |
| 430 | 20250321 | 120800 | 9871245350 | 44050 | 44000 | 44050 | 43950 | 224 |
| 431 | 20250321 | 120700 | 9861383800 | 44050 | 44000 | 44050 | 44000 | 179 |
| 432 | 20250321 | 120600 | 9853505500 | 44050 | 43950 | 44050 | 43950 | 360 |
| 433 | 20250321 | 120500 | 9837660050 | 44000 | 43950 | 44000 | 43950 | 390 |
| 434 | 20250321 | 120400 | 9820504000 | 44000 | 44050 | 44050 | 43950 | 225 |
| 435 | 20250321 | 120300 | 9810602100 | 44050 | 44000 | 44050 | 43950 | 119 |
| 436 | 20250321 | 120200 | 9805364800 | 44050 | 44050 | 44100 | 43950 | 182 |
| 437 | 20250321 | 120100 | 9797347950 | 43950 | 44000 | 44050 | 43950 | 595 |
| 438 | 20250321 | 120000 | 9771155300 | 44000 | 44050 | 44050 | 44000 | 110 |
| 439 | 20250321 | 115900 | 9766313050 | 44050 | 44050 | 44050 | 44000 | 235 |
| 440 | 20250321 | 115800 | 9755965450 | 44000 | 44000 | 44050 | 44000 | 85 |
| 441 | 20250321 | 115700 | 9752223000 | 44050 | 44000 | 44050 | 44000 | 400 |
| 442 | 20250321 | 115600 | 9734612300 | 44050 | 44100 | 44100 | 44000 | 158 |
| 443 | 20250321 | 115500 | 9727651750 | 44100 | 44100 | 44100 | 43950 | 984 |
| 444 | 20250321 | 115400 | 9684339150 | 44100 | 44100 | 44100 | 44050 | 225 |
| 445 | 20250321 | 115300 | 9674422150 | 44050 | 44050 | 44100 | 44050 | 421 |
| 446 | 20250321 | 115200 | 9655875000 | 44000 | 43950 | 44000 | 43950 | 1159 |
| 447 | 20250321 | 115100 | 9604883750 | 43950 | 43950 | 43950 | 43900 | 169 |
| 448 | 20250321 | 115000 | 9597459200 | 43950 | 43850 | 43950 | 43850 | 367 |
| 449 | 20250321 | 114900 | 9581348100 | 43850 | 43800 | 43850 | 43800 | 285 |
| 450 | 20250321 | 114800 | 9568852750 | 43850 | 43850 | 43850 | 43800 | 187 |
| 451 | 20250321 | 114700 | 9560657550 | 43800 | 43850 | 43850 | 43800 | 313 |
| 452 | 20250321 | 114600 | 9546945100 | 43850 | 43850 | 43850 | 43800 | 121 |
| 453 | 20250321 | 114500 | 9541639900 | 43800 | 43700 | 43850 | 43700 | 886 |
| 454 | 20250321 | 114400 | 9502849850 | 43750 | 43700 | 43750 | 43700 | 537 |
| 455 | 20250321 | 114300 | 9479369700 | 43750 | 43800 | 43800 | 43700 | 557 |
| 456 | 20250321 | 114200 | 9455005700 | 43800 | 43800 | 43800 | 43750 | 217 |
| 457 | 20250321 | 114100 | 9445507000 | 43750 | 43700 | 43750 | 43700 | 350 |
| 458 | 20250321 | 114000 | 9430202950 | 43700 | 43750 | 43750 | 43700 | 444 |
| 459 | 20250321 | 113900 | 9410790200 | 43700 | 43750 | 43800 | 43700 | 385 |
| 460 | 20250321 | 113800 | 9393945450 | 43800 | 43700 | 43800 | 43700 | 357 |
| 461 | 20250321 | 113700 | 9378328500 | 43750 | 43750 | 43750 | 43700 | 256 |
| 462 | 20250321 | 113600 | 9367133600 | 43750 | 43750 | 43750 | 43700 | 1331 |
| 463 | 20250321 | 113500 | 9308959025 | 43750 | 43800 | 43800 | 43750 | 641 |
| 464 | 20250321 | 113400 | 9280905725 | 43800 | 43800 | 43850 | 43750 | 175 |
| 465 | 20250321 | 113300 | 9273241825 | 43800 | 43750 | 43800 | 43750 | 346 |
| 466 | 20250321 | 113200 | 9258096075 | 43800 | 43800 | 43850 | 43750 | 1390 |
| 467 | 20250321 | 113100 | 9197231250 | 43800 | 43800 | 43850 | 43800 | 656 |
| 468 | 20250321 | 113000 | 9168494650 | 43800 | 43900 | 43900 | 43800 | 1326 |
| 469 | 20250321 | 112900 | 9110357050 | 43900 | 43950 | 43950 | 43850 | 519 |
| 470 | 20250321 | 112800 | 9087572000 | 43950 | 43950 | 43950 | 43900 | 189 |
| 471 | 20250321 | 112700 | 9079267800 | 43950 | 44150 | 44200 | 43950 | 4780 |
| 472 | 20250321 | 112600 | 8868907000 | 44250 | 44250 | 44250 | 44200 | 435 |
| 473 | 20250321 | 112500 | 8849676050 | 44200 | 44200 | 44250 | 44200 | 208 |
| 474 | 20250321 | 112400 | 8840478800 | 44200 | 44250 | 44300 | 44150 | 325 |
| 475 | 20250321 | 112300 | 8826119750 | 44250 | 44200 | 44300 | 44200 | 286 |
| 476 | 20250321 | 112200 | 8813461450 | 44300 | 44300 | 44300 | 44200 | 769 |
| 477 | 20250321 | 112100 | 8779423250 | 44300 | 44300 | 44300 | 44225 | 317 |
| 478 | 20250321 | 112000 | 8765385550 | 44250 | 44300 | 44300 | 44200 | 752 |
| 479 | 20250321 | 111900 | 8732104000 | 44350 | 44200 | 44350 | 44150 | 3546 |
| 480 | 20250321 | 111800 | 8575125150 | 44250 | 44100 | 44250 | 44100 | 946 |
| 481 | 20250321 | 111700 | 8533338200 | 44100 | 44050 | 44100 | 44050 | 389 |
| 482 | 20250321 | 111600 | 8516191850 | 44100 | 43950 | 44100 | 43950 | 1142 |
| 483 | 20250321 | 111500 | 8465938450 | 44000 | 44000 | 44000 | 43950 | 409 |
| 484 | 20250321 | 111400 | 8447956450 | 44000 | 43950 | 44000 | 43900 | 349 |
| 485 | 20250321 | 111300 | 8432607550 | 43950 | 44000 | 44000 | 43900 | 1647 |
| 486 | 20250321 | 111200 | 8360230700 | 44000 | 43950 | 44000 | 43950 | 663 |
| 487 | 20250321 | 111100 | 8331083500 | 43950 | 43950 | 44000 | 43900 | 1296 |
| 488 | 20250321 | 111000 | 8274156450 | 44000 | 44050 | 44050 | 43900 | 1726 |
| 489 | 20250321 | 110900 | 8198252100 | 44100 | 44150 | 44150 | 44100 | 911 |
| 490 | 20250321 | 110800 | 8158071550 | 44150 | 44200 | 44200 | 44150 | 701 |
| 491 | 20250321 | 110700 | 8127119400 | 44150 | 44150 | 44200 | 44150 | 306 |
| 492 | 20250321 | 110600 | 8113601175 | 44200 | 44200 | 44200 | 44150 | 646 |
| 493 | 20250321 | 110500 | 8085062825 | 44250 | 44250 | 44250 | 44200 | 415 |
| 494 | 20250321 | 110400 | 8066711625 | 44250 | 44300 | 44300 | 44250 | 934 |
| 495 | 20250321 | 110300 | 8025368375 | 44250 | 44250 | 44300 | 44250 | 1032 |
| 496 | 20250321 | 110200 | 7979668125 | 44250 | 44250 | 44250 | 44200 | 88 |
| 497 | 20250321 | 110100 | 7975774975 | 44250 | 44250 | 44300 | 44200 | 280 |
| 498 | 20250321 | 110000 | 7963383575 | 44300 | 44300 | 44300 | 44200 | 142 |
| 499 | 20250321 | 105900 | 7957096275 | 44300 | 44300 | 44300 | 44250 | 202 |
| 500 | 20250321 | 105800 | 7948153125 | 44250 | 44250 | 44250 | 44200 | 245 |
| 501 | 20250321 | 105700 | 7937312775 | 44200 | 44250 | 44250 | 44200 | 301 |
| 502 | 20250321 | 105600 | 7923995375 | 44200 | 44225 | 44250 | 44200 | 382 |
| 503 | 20250321 | 105500 | 7907093900 | 44250 | 44200 | 44250 | 44175 | 305 |
| 504 | 20250321 | 105400 | 7893611675 | 44150 | 44150 | 44200 | 44150 | 159 |
| 505 | 20250321 | 105300 | 7886586675 | 44150 | 44200 | 44200 | 44100 | 862 |
| 506 | 20250321 | 105200 | 7848522975 | 44150 | 44200 | 44200 | 44150 | 282 |
| 507 | 20250321 | 105100 | 7836066375 | 44150 | 44200 | 44200 | 44100 | 679 |
| 508 | 20250321 | 105000 | 7806084925 | 44250 | 44200 | 44250 | 44150 | 227 |
| 509 | 20250321 | 104900 | 7796048675 | 44200 | 44200 | 44250 | 44150 | 185 |
| 510 | 20250321 | 104800 | 7787866225 | 44200 | 44200 | 44250 | 44150 | 669 |
| 511 | 20250321 | 104700 | 7758289225 | 44200 | 44200 | 44250 | 44150 | 597 |
| 512 | 20250321 | 104600 | 7731893975 | 44200 | 44100 | 44200 | 44050 | 1794 |
| 513 | 20250321 | 104500 | 7652766675 | 44100 | 44050 | 44100 | 44050 | 145 |
| 514 | 20250321 | 104400 | 7646373275 | 44100 | 44000 | 44100 | 43950 | 446 |
| 515 | 20250321 | 104300 | 7626735075 | 43950 | 44050 | 44050 | 43850 | 3122 |
| 516 | 20250321 | 104200 | 7489666275 | 44000 | 44000 | 44050 | 43950 | 2892 |
| 517 | 20250321 | 104100 | 7362471525 | 44000 | 44150 | 44150 | 44000 | 1572 |
| 518 | 20250321 | 104000 | 7293192975 | 44150 | 44150 | 44200 | 44100 | 370 |
| 519 | 20250321 | 103900 | 7276862475 | 44200 | 44250 | 44250 | 44150 | 834 |
| 520 | 20250321 | 103800 | 7240013975 | 44250 | 44250 | 44300 | 44150 | 230 |
| 521 | 20250321 | 103700 | 7229847575 | 44250 | 44250 | 44300 | 44250 | 521 |
| 522 | 20250321 | 103600 | 7206789125 | 44250 | 44250 | 44250 | 44200 | 367 |
| 523 | 20250321 | 103500 | 7190550525 | 44200 | 44250 | 44250 | 44100 | 3359 |
| 524 | 20250321 | 103400 | 7042298675 | 44250 | 44200 | 44300 | 44150 | 3546 |
| 525 | 20250321 | 103300 | 6885352375 | 44200 | 44200 | 44200 | 44150 | 462 |
| 526 | 20250321 | 103200 | 6864933325 | 44150 | 44150 | 44200 | 44100 | 932 |
| 527 | 20250321 | 103100 | 6823758975 | 44100 | 44100 | 44150 | 44100 | 516 |
| 528 | 20250321 | 103000 | 6800979275 | 44150 | 44150 | 44250 | 44100 | 2896 |
| 529 | 20250321 | 102900 | 6673081225 | 44150 | 44150 | 44150 | 44100 | 469 |
| 530 | 20250321 | 102800 | 6652378725 | 44100 | 44150 | 44150 | 44100 | 77 |
| 531 | 20250321 | 102700 | 6648980425 | 44100 | 44100 | 44100 | 44050 | 674 |
| 532 | 20250321 | 102600 | 6619257625 | 44100 | 44100 | 44100 | 44050 | 246 |
| 533 | 20250321 | 102500 | 6608410775 | 44100 | 44100 | 44100 | 43950 | 1433 |
| 534 | 20250321 | 102400 | 6545381475 | 44050 | 44000 | 44050 | 44000 | 1247 |
| 535 | 20250321 | 102300 | 6490503975 | 44050 | 44050 | 44050 | 44000 | 931 |
| 536 | 20250321 | 102200 | 6449501075 | 44050 | 44050 | 44100 | 44000 | 1214 |
| 537 | 20250321 | 102100 | 6395996525 | 44050 | 43950 | 44050 | 43950 | 557 |
| 538 | 20250321 | 102000 | 6371499675 | 43950 | 44000 | 44000 | 43950 | 377 |
| 539 | 20250321 | 101900 | 6354914375 | 43950 | 43925 | 43950 | 43900 | 660 |
| 540 | 20250321 | 101800 | 6325910825 | 43900 | 43950 | 43950 | 43900 | 546 |
| 541 | 20250321 | 101700 | 6301917325 | 43950 | 44050 | 44050 | 43850 | 1138 |
| 542 | 20250321 | 101600 | 6251963525 | 44050 | 44000 | 44050 | 43950 | 2004 |
| 543 | 20250321 | 101500 | 6163796825 | 43950 | 44000 | 44000 | 43950 | 1881 |
| 544 | 20250321 | 101400 | 6081098425 | 44000 | 44000 | 44000 | 43950 | 706 |
| 545 | 20250321 | 101300 | 6050061325 | 43950 | 43850 | 44000 | 43850 | 1320 |
| 546 | 20250321 | 101200 | 5992067475 | 43850 | 43850 | 43900 | 43800 | 366 |
| 547 | 20250321 | 101100 | 5976015275 | 43900 | 43800 | 43900 | 43800 | 582 |
| 548 | 20250321 | 101000 | 5950468925 | 43900 | 43625 | 43900 | 43600 | 1128 |
| 549 | 20250321 | 100900 | 5901173350 | 43625 | 43625 | 43625 | 43600 | 1576 |
| 550 | 20250321 | 100800 | 5832426825 | 43625 | 43625 | 43625 | 43600 | 283 |
| 551 | 20250321 | 100700 | 5820081875 | 43600 | 43850 | 43850 | 43600 | 601 |
| 552 | 20250321 | 100600 | 5793838100 | 43750 | 43600 | 43800 | 43350 | 1460 |
| 553 | 20250321 | 100500 | 5730388600 | 43550 | 43600 | 43650 | 43500 | 734 |
| 554 | 20250321 | 100400 | 5698425600 | 43650 | 43650 | 43700 | 43500 | 1238 |
| 555 | 20250321 | 100300 | 5644442750 | 43650 | 43900 | 43900 | 43500 | 5840 |
| 556 | 20250321 | 100200 | 5389598300 | 43900 | 43850 | 43950 | 43850 | 681 |
| 557 | 20250321 | 100100 | 5359720950 | 43800 | 43800 | 43850 | 43750 | 699 |
| 558 | 20250321 | 100000 | 5329104475 | 43800 | 44000 | 44000 | 43800 | 2569 |
| 559 | 20250321 | 095900 | 5216368425 | 44000 | 44150 | 44200 | 43950 | 2257 |
| 560 | 20250321 | 095800 | 5116971825 | 44150 | 44150 | 44150 | 44100 | 2045 |
| 561 | 20250321 | 095700 | 5026718525 | 44100 | 44250 | 44250 | 44100 | 2024 |
| 562 | 20250321 | 095600 | 4937319825 | 44250 | 44350 | 44375 | 44200 | 898 |
| 563 | 20250321 | 095500 | 4897551975 | 44400 | 44300 | 44400 | 44250 | 1275 |
| 564 | 20250321 | 095400 | 4841060825 | 44300 | 44400 | 44400 | 44250 | 835 |
| 565 | 20250321 | 095300 | 4804054575 | 44400 | 44400 | 44450 | 44350 | 552 |
| 566 | 20250321 | 095200 | 4779548875 | 44450 | 44350 | 44500 | 44275 | 610 |
| 567 | 20250321 | 095100 | 4752494850 | 44350 | 44550 | 44550 | 44300 | 1844 |
| 568 | 20250321 | 095000 | 4670652400 | 44550 | 44575 | 44575 | 44400 | 2490 |
| 569 | 20250321 | 094900 | 4559833175 | 44600 | 44550 | 44650 | 44550 | 1587 |
| 570 | 20250321 | 094800 | 4489054950 | 44550 | 44500 | 44600 | 44500 | 1449 |
| 571 | 20250321 | 094700 | 4424538475 | 44500 | 44400 | 44500 | 44400 | 1572 |
| 572 | 20250321 | 094600 | 4354647150 | 44400 | 44400 | 44450 | 44350 | 1123 |
| 573 | 20250321 | 094500 | 4304802475 | 44450 | 44450 | 44550 | 44350 | 3746 |
| 574 | 20250321 | 094400 | 4138352125 | 44400 | 44400 | 44450 | 44350 | 2705 |
| 575 | 20250321 | 094300 | 4018217525 | 44400 | 44250 | 44400 | 44250 | 3570 |
| 576 | 20250321 | 094200 | 3860002375 | 44250 | 44150 | 44300 | 44150 | 1830 |
| 577 | 20250321 | 094100 | 3779111325 | 44150 | 44150 | 44150 | 44100 | 344 |
| 578 | 20250321 | 094000 | 3763935675 | 44100 | 44300 | 44300 | 44100 | 1334 |
| 579 | 20250321 | 093900 | 3705027175 | 44300 | 44400 | 44400 | 44250 | 906 |
| 580 | 20250321 | 093800 | 3664855725 | 44400 | 44400 | 44400 | 44350 | 481 |
| 581 | 20250321 | 093700 | 3643499575 | 44400 | 44400 | 44400 | 44200 | 2932 |
| 582 | 20250321 | 093600 | 3513512350 | 44400 | 44200 | 44400 | 44200 | 3984 |
| 583 | 20250321 | 093500 | 3337022450 | 44200 | 44100 | 44200 | 44100 | 1212 |
| 584 | 20250321 | 093400 | 3283474900 | 44100 | 44100 | 44150 | 44000 | 3158 |
| 585 | 20250321 | 093300 | 3144206050 | 44050 | 44000 | 44050 | 43900 | 2335 |
| 586 | 20250321 | 093200 | 3041520750 | 43950 | 43950 | 43950 | 43900 | 1052 |
| 587 | 20250321 | 093100 | 2995313500 | 43900 | 43950 | 43950 | 43850 | 1060 |
| 588 | 20250321 | 093000 | 2948773650 | 43950 | 43900 | 44050 | 43850 | 1648 |
| 589 | 20250321 | 092900 | 2876380800 | 43900 | 43800 | 43900 | 43750 | 810 |
| 590 | 20250321 | 092800 | 2840869250 | 43800 | 43650 | 43800 | 43550 | 1296 |
| 591 | 20250321 | 092700 | 2784328250 | 43650 | 43500 | 43650 | 43450 | 2762 |
| 592 | 20250321 | 092600 | 2664112300 | 43450 | 43450 | 43500 | 43300 | 1508 |
| 593 | 20250321 | 092500 | 2598626450 | 43300 | 43450 | 43450 | 43150 | 4857 |
| 594 | 20250321 | 092400 | 2388349050 | 43450 | 43600 | 43600 | 43300 | 3326 |
| 595 | 20250321 | 092300 | 2243702175 | 43650 | 43675 | 43675 | 43600 | 2532 |
| 596 | 20250321 | 092200 | 2133255000 | 43700 | 43800 | 43800 | 43650 | 2518 |
| 597 | 20250321 | 092100 | 2023241150 | 43800 | 43850 | 43850 | 43750 | 1079 |
| 598 | 20250321 | 092000 | 1975988250 | 43850 | 43950 | 43950 | 43800 | 1199 |
| 599 | 20250321 | 091900 | 1923418500 | 43850 | 43900 | 43950 | 43800 | 683 |
| 600 | 20250321 | 091800 | 1893472450 | 43950 | 44050 | 44050 | 43900 | 1257 |
| 601 | 20250321 | 091700 | 1838185000 | 44050 | 44050 | 44175 | 44000 | 993 |
| 602 | 20250321 | 091600 | 1794397325 | 44100 | 43950 | 44200 | 43950 | 4644 |
| 603 | 20250321 | 091500 | 1590020675 | 43950 | 43750 | 43950 | 43700 | 1319 |
| 604 | 20250321 | 091400 | 1532173425 | 43750 | 43750 | 43750 | 43650 | 538 |
| 605 | 20250321 | 091300 | 1508654700 | 43700 | 43750 | 43750 | 43700 | 1309 |
| 606 | 20250321 | 091200 | 1451441850 | 43700 | 43800 | 43850 | 43700 | 1711 |
| 607 | 20250321 | 091100 | 1376545150 | 43850 | 43900 | 43900 | 43800 | 1336 |
| 608 | 20250321 | 091000 | 1317961500 | 43900 | 43925 | 43950 | 43850 | 925 |
| 609 | 20250321 | 090900 | 1277364275 | 43925 | 44050 | 44100 | 43900 | 1456 |
| 610 | 20250321 | 090800 | 1213257050 | 44100 | 44100 | 44150 | 43950 | 1918 |
| 611 | 20250321 | 090700 | 1128726550 | 44100 | 44050 | 44100 | 44000 | 2281 |
| 612 | 20250321 | 090600 | 1028232250 | 44050 | 43850 | 44050 | 43850 | 2488 |
| 613 | 20250321 | 090500 | 918964750 | 43850 | 43650 | 43850 | 43600 | 2720 |
| 614 | 20250321 | 090400 | 800055250 | 43700 | 43750 | 43900 | 43600 | 2840 |
| 615 | 20250321 | 090300 | 675849650 | 43850 | 43900 | 43900 | 43700 | 1797 |
| 616 | 20250321 | 090200 | 597210050 | 43850 | 44050 | 44300 | 43850 | 4443 |
| 617 | 20250321 | 090100 | 401731250 | 44300 | 43950 | 44300 | 43650 | 2523 |
| 618 | 20250321 | 090000 | 290733750 | 44100 | 44100 | 44300 | 44000 | 5847 |