31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 3 | 20250319 | 183500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20250319 | 183400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20250319 | 183300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20250319 | 183200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20250319 | 183100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20250319 | 183000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20250319 | 182900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20250319 | 182800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20250319 | 182700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20250319 | 182600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20250319 | 182500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20250319 | 182400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20250319 | 182300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20250319 | 182200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20250319 | 182100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20250319 | 182000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20250319 | 181900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20250319 | 181800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20250319 | 181700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20250319 | 181600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20250319 | 181500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20250319 | 181400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20250319 | 181300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20250319 | 181200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20250319 | 181100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20250319 | 181000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20250319 | 180900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20250319 | 180800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20250319 | 180700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20250319 | 180600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 33 | 20250319 | 180500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20250319 | 180400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20250319 | 180300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20250319 | 180200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20250319 | 180100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20250319 | 180000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20250319 | 175900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20250319 | 175800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20250319 | 175700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20250319 | 175600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20250319 | 175500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20250319 | 175400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20250319 | 175300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20250319 | 175200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20250319 | 175100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20250319 | 175000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20250319 | 174900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20250319 | 174800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20250319 | 174700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20250319 | 174600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20250319 | 174500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20250319 | 174400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20250319 | 174300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20250319 | 174200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20250319 | 174100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20250319 | 174000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20250319 | 173900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20250319 | 173800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20250319 | 173700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20250319 | 173600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 63 | 20250319 | 173500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20250319 | 173400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20250319 | 173300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20250319 | 173200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20250319 | 173100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20250319 | 173000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20250319 | 172900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20250319 | 172800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20250319 | 172700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20250319 | 172600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20250319 | 172500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20250319 | 172400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20250319 | 172300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20250319 | 172200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20250319 | 172100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20250319 | 172000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20250319 | 171900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20250319 | 171800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20250319 | 171700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20250319 | 171600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20250319 | 171500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20250319 | 171400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20250319 | 171300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20250319 | 171200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20250319 | 171100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20250319 | 171000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20250319 | 170900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20250319 | 170800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20250319 | 170700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20250319 | 170600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 93 | 20250319 | 170500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20250319 | 170400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20250319 | 170300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20250319 | 170200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20250319 | 170100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20250319 | 170000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20250319 | 165900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20250319 | 165800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20250319 | 165700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20250319 | 165600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20250319 | 165500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20250319 | 165400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20250319 | 165300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20250319 | 165200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20250319 | 165100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20250319 | 165000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20250319 | 164900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20250319 | 164800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20250319 | 164700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20250319 | 164600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20250319 | 164500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20250319 | 164400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20250319 | 164300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20250319 | 164200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20250319 | 164100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20250319 | 164000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20250319 | 163900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20250319 | 163800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20250319 | 163700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20250319 | 163600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 123 | 20250319 | 163500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20250319 | 163400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20250319 | 163300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20250319 | 163200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20250319 | 163100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20250319 | 163000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20250319 | 162900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20250319 | 162800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20250319 | 162700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20250319 | 162600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20250319 | 162500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20250319 | 162400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20250319 | 162300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20250319 | 162200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20250319 | 162100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20250319 | 162000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20250319 | 161900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20250319 | 161800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20250319 | 161700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20250319 | 161600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20250319 | 161500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20250319 | 161400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20250319 | 161300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20250319 | 161200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20250319 | 161100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20250319 | 161000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20250319 | 160900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20250319 | 160800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20250319 | 160700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20250319 | 160600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 153 | 20250319 | 160500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20250319 | 160400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20250319 | 160300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20250319 | 160200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20250319 | 160100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20250319 | 160000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20250319 | 155900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20250319 | 155800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20250319 | 155700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20250319 | 155600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20250319 | 155500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20250319 | 155400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20250319 | 155300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20250319 | 155200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20250319 | 155100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20250319 | 155000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20250319 | 154900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20250319 | 154800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20250319 | 154700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20250319 | 154600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20250319 | 154500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20250319 | 154400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20250319 | 154300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20250319 | 154200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20250319 | 154100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20250319 | 154000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20250319 | 153900 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20250319 | 153800 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20250319 | 153700 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20250319 | 153600 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 183 | 20250319 | 153500 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20250319 | 153400 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20250319 | 153300 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20250319 | 153200 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20250319 | 153100 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20250319 | 153000 | 20162438600 | 29900 | 29900 | 29900 | 29900 | 9669 |
| 189 | 20250319 | 152900 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20250319 | 152800 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20250319 | 152700 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20250319 | 152600 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20250319 | 152500 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20250319 | 152400 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20250319 | 152300 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20250319 | 152200 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20250319 | 152100 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20250319 | 152000 | 19873335500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20250319 | 151900 | 19873335500 | 29950 | 30000 | 30200 | 29900 | 5821 |
| 200 | 20250319 | 151800 | 19698472350 | 30050 | 30100 | 30100 | 30000 | 1162 |
| 201 | 20250319 | 151700 | 19663551400 | 30100 | 30050 | 30150 | 30000 | 2475 |
| 202 | 20250319 | 151600 | 19589196400 | 30100 | 30150 | 30150 | 30000 | 1935 |
| 203 | 20250319 | 151500 | 19530968700 | 30150 | 29950 | 30200 | 29900 | 2138 |
| 204 | 20250319 | 151400 | 19466672450 | 29950 | 30150 | 30150 | 29900 | 1106 |
| 205 | 20250319 | 151300 | 19433524400 | 30100 | 29850 | 30200 | 29850 | 1255 |
| 206 | 20250319 | 151200 | 19395711000 | 29900 | 30000 | 30100 | 29900 | 3486 |
| 207 | 20250319 | 151100 | 19291215900 | 29950 | 30050 | 30100 | 29950 | 338 |
| 208 | 20250319 | 151000 | 19281073700 | 30050 | 29900 | 30100 | 29900 | 1630 |
| 209 | 20250319 | 150900 | 19232220950 | 29800 | 30050 | 30050 | 29750 | 3063 |
| 210 | 20250319 | 150800 | 19140584600 | 30000 | 30050 | 30100 | 30000 | 1924 |
| 211 | 20250319 | 150700 | 19082766350 | 30050 | 30100 | 30100 | 29550 | 7747 |
| 212 | 20250319 | 150600 | 18851136550 | 30000 | 30450 | 30450 | 30000 | 5577 |
| 213 | 20250319 | 150500 | 18682559450 | 30450 | 30200 | 30550 | 30200 | 8206 |
| 214 | 20250319 | 150400 | 18432746750 | 30200 | 30100 | 30450 | 30050 | 8775 |
| 215 | 20250319 | 150300 | 18166716675 | 30100 | 30050 | 30150 | 30050 | 1927 |
| 216 | 20250319 | 150200 | 18108746850 | 30050 | 30000 | 30050 | 29950 | 2581 |
| 217 | 20250319 | 150100 | 18031311450 | 29950 | 30050 | 30050 | 29850 | 2279 |
| 218 | 20250319 | 150000 | 17963062900 | 30000 | 29950 | 30050 | 29900 | 4681 |
| 219 | 20250319 | 145900 | 17822725525 | 30000 | 29800 | 30000 | 29700 | 8827 |
| 220 | 20250319 | 145800 | 17558637875 | 29750 | 29900 | 29900 | 29700 | 1460 |
| 221 | 20250319 | 145700 | 17515143425 | 29900 | 29850 | 29900 | 29850 | 1257 |
| 222 | 20250319 | 145600 | 17477595975 | 29850 | 29900 | 29950 | 29800 | 2745 |
| 223 | 20250319 | 145500 | 17395605825 | 29900 | 29750 | 29900 | 29700 | 5298 |
| 224 | 20250319 | 145400 | 17237683300 | 29750 | 29750 | 29750 | 29700 | 1584 |
| 225 | 20250319 | 145300 | 17190560450 | 29750 | 29675 | 29750 | 29600 | 2381 |
| 226 | 20250319 | 145200 | 17119899625 | 29700 | 29600 | 29700 | 29550 | 1726 |
| 227 | 20250319 | 145100 | 17068748025 | 29600 | 29600 | 29650 | 29550 | 241 |
| 228 | 20250319 | 145000 | 17061613725 | 29600 | 29500 | 29600 | 29400 | 2342 |
| 229 | 20250319 | 144900 | 16992484775 | 29500 | 29500 | 29550 | 29450 | 1193 |
| 230 | 20250319 | 144800 | 16957333475 | 29500 | 29550 | 29650 | 29500 | 1196 |
| 231 | 20250319 | 144700 | 16921999975 | 29550 | 29575 | 29700 | 29450 | 2553 |
| 232 | 20250319 | 144600 | 16846458225 | 29600 | 29750 | 29750 | 29600 | 1586 |
| 233 | 20250319 | 144500 | 16799352375 | 29750 | 29650 | 29750 | 29600 | 1482 |
| 234 | 20250319 | 144400 | 16755367325 | 29650 | 29500 | 29750 | 29500 | 3263 |
| 235 | 20250319 | 144300 | 16658831150 | 29450 | 29350 | 29450 | 29150 | 4644 |
| 236 | 20250319 | 144200 | 16522544300 | 29300 | 29650 | 29650 | 29300 | 1807 |
| 237 | 20250319 | 144100 | 16469328575 | 29600 | 29550 | 29750 | 29550 | 2936 |
| 238 | 20250319 | 144000 | 16382259475 | 29550 | 29350 | 29600 | 29350 | 902 |
| 239 | 20250319 | 143900 | 16355686900 | 29350 | 29650 | 29700 | 29325 | 2927 |
| 240 | 20250319 | 143800 | 16269131150 | 29650 | 29475 | 29750 | 29450 | 6834 |
| 241 | 20250319 | 143700 | 16066616175 | 29450 | 29300 | 29450 | 29200 | 3210 |
| 242 | 20250319 | 143600 | 15972428975 | 29250 | 29200 | 29350 | 29150 | 5504 |
| 243 | 20250319 | 143500 | 15811179025 | 29150 | 28950 | 29500 | 28850 | 8423 |
| 244 | 20250319 | 143400 | 15565906625 | 28950 | 29150 | 29250 | 28850 | 14075 |
| 245 | 20250319 | 143300 | 15157058825 | 29100 | 29550 | 29550 | 29100 | 13143 |
| 246 | 20250319 | 143200 | 14770973825 | 29500 | 29850 | 29850 | 29500 | 12453 |
| 247 | 20250319 | 143100 | 14401434400 | 29850 | 30150 | 30200 | 29850 | 9833 |
| 248 | 20250319 | 143000 | 14106093100 | 30150 | 30400 | 30400 | 30050 | 12467 |
| 249 | 20250319 | 142900 | 13729492950 | 30400 | 30150 | 30500 | 30050 | 10969 |
| 250 | 20250319 | 142800 | 13397481450 | 30200 | 30250 | 30350 | 30000 | 17669 |
| 251 | 20250319 | 142700 | 12864329825 | 30250 | 30200 | 30250 | 30200 | 6373 |
| 252 | 20250319 | 142600 | 12671864925 | 30050 | 30050 | 30050 | 30050 | 0 |
| 253 | 20250319 | 142500 | 12671864925 | 30050 | 29700 | 30050 | 29650 | 14844 |
| 254 | 20250319 | 142400 | 12227559700 | 29750 | 29800 | 29900 | 29600 | 9962 |
| 255 | 20250319 | 142300 | 11931030925 | 29800 | 29450 | 29800 | 29450 | 15292 |
| 256 | 20250319 | 142200 | 11476401600 | 29450 | 29550 | 29700 | 29400 | 7960 |
| 257 | 20250319 | 142100 | 11241166000 | 29550 | 29350 | 29650 | 29350 | 9266 |
| 258 | 20250319 | 142000 | 10967583550 | 29350 | 29200 | 29500 | 29100 | 11030 |
| 259 | 20250319 | 141900 | 10644281150 | 29200 | 29225 | 29300 | 29200 | 5950 |
| 260 | 20250319 | 141800 | 10470413375 | 29250 | 29150 | 29250 | 29100 | 4405 |
| 261 | 20250319 | 141700 | 10341927700 | 29200 | 28950 | 29200 | 28950 | 13717 |
| 262 | 20250319 | 141600 | 9943240725 | 28950 | 28950 | 29000 | 28925 | 3706 |
| 263 | 20250319 | 141500 | 9835819975 | 28950 | 28900 | 29000 | 28875 | 8316 |
| 264 | 20250319 | 141400 | 9595186225 | 28850 | 28750 | 28900 | 28750 | 3036 |
| 265 | 20250319 | 141300 | 9507612575 | 28750 | 28700 | 28800 | 28650 | 2664 |
| 266 | 20250319 | 141200 | 9431157275 | 28700 | 28850 | 28850 | 28700 | 4412 |
| 267 | 20250319 | 141100 | 9304084675 | 28850 | 28750 | 28900 | 28650 | 7388 |
| 268 | 20250319 | 141000 | 9091347075 | 28700 | 28700 | 28750 | 28600 | 1967 |
| 269 | 20250319 | 140900 | 9034944775 | 28650 | 28700 | 28700 | 28550 | 678 |
| 270 | 20250319 | 140800 | 9015548525 | 28650 | 28750 | 28800 | 28650 | 2949 |
| 271 | 20250319 | 140700 | 8930791800 | 28750 | 28650 | 28800 | 28600 | 5083 |
| 272 | 20250319 | 140600 | 8784725750 | 28550 | 28450 | 28650 | 28450 | 1911 |
| 273 | 20250319 | 140500 | 8730133950 | 28500 | 28400 | 28700 | 28350 | 6698 |
| 274 | 20250319 | 140400 | 8539070300 | 28350 | 28450 | 28450 | 28350 | 7026 |
| 275 | 20250319 | 140300 | 8339809450 | 28450 | 28550 | 28550 | 28400 | 3446 |
| 276 | 20250319 | 140200 | 8241666800 | 28550 | 28600 | 28650 | 28500 | 2109 |
| 277 | 20250319 | 140100 | 8181464000 | 28650 | 28450 | 28650 | 28400 | 7539 |
| 278 | 20250319 | 140000 | 7966408150 | 28400 | 28450 | 28500 | 28350 | 3981 |
| 279 | 20250319 | 135900 | 7853203200 | 28450 | 28350 | 28450 | 28300 | 2781 |
| 280 | 20250319 | 135800 | 7774329825 | 28300 | 28300 | 28350 | 28250 | 535 |
| 281 | 20250319 | 135700 | 7759183325 | 28300 | 28300 | 28350 | 28200 | 2395 |
| 282 | 20250319 | 135600 | 7691461225 | 28300 | 28300 | 28350 | 28200 | 1306 |
| 283 | 20250319 | 135500 | 7654533300 | 28300 | 28200 | 28300 | 28200 | 1739 |
| 284 | 20250319 | 135400 | 7605423650 | 28200 | 28100 | 28200 | 28050 | 1339 |
| 285 | 20250319 | 135300 | 7567776150 | 28100 | 28150 | 28150 | 28050 | 605 |
| 286 | 20250319 | 135200 | 7550775950 | 28100 | 28150 | 28200 | 28100 | 851 |
| 287 | 20250319 | 135100 | 7526814800 | 28150 | 28250 | 28275 | 28100 | 2201 |
| 288 | 20250319 | 135000 | 7464774050 | 28250 | 28150 | 28250 | 28100 | 2556 |
| 289 | 20250319 | 134900 | 7392713850 | 28150 | 28050 | 28200 | 28050 | 5393 |
| 290 | 20250319 | 134800 | 7241009150 | 28050 | 27975 | 28050 | 27975 | 8059 |
| 291 | 20250319 | 134700 | 7015347125 | 27950 | 27925 | 27950 | 27925 | 2071 |
| 292 | 20250319 | 134600 | 6957463850 | 27950 | 27925 | 27950 | 27925 | 524 |
| 293 | 20250319 | 134500 | 6942818125 | 27950 | 27875 | 27950 | 27850 | 2381 |
| 294 | 20250319 | 134400 | 6876412800 | 27900 | 27850 | 27900 | 27800 | 526 |
| 295 | 20250319 | 134300 | 6861746100 | 27800 | 27750 | 27850 | 27700 | 1407 |
| 296 | 20250319 | 134200 | 6822654800 | 27750 | 27750 | 27750 | 27700 | 501 |
| 297 | 20250319 | 134100 | 6808752350 | 27750 | 27750 | 27750 | 27700 | 1480 |
| 298 | 20250319 | 134000 | 6767682900 | 27750 | 27750 | 27750 | 27700 | 755 |
| 299 | 20250319 | 133900 | 6746764225 | 27750 | 27750 | 27750 | 27750 | 785 |
| 300 | 20250319 | 133800 | 6724980475 | 27750 | 27700 | 27750 | 27700 | 1136 |
| 301 | 20250319 | 133700 | 6693488475 | 27700 | 27700 | 27750 | 27650 | 466 |
| 302 | 20250319 | 133600 | 6680571875 | 27700 | 27750 | 27750 | 27700 | 1227 |
| 303 | 20250319 | 133500 | 6646582775 | 27750 | 27700 | 27750 | 27675 | 379 |
| 304 | 20250319 | 133400 | 6636084000 | 27700 | 27700 | 27700 | 27650 | 280 |
| 305 | 20250319 | 133300 | 6628328600 | 27700 | 27750 | 27750 | 27700 | 623 |
| 306 | 20250319 | 133200 | 6611065350 | 27750 | 27700 | 27750 | 27650 | 669 |
| 307 | 20250319 | 133100 | 6592527025 | 27700 | 27700 | 27700 | 27675 | 501 |
| 308 | 20250319 | 133000 | 6578649475 | 27700 | 27675 | 27700 | 27650 | 412 |
| 309 | 20250319 | 132900 | 6567240500 | 27700 | 27700 | 27700 | 27700 | 276 |
| 310 | 20250319 | 132800 | 6559595300 | 27700 | 27700 | 27700 | 27650 | 861 |
| 311 | 20250319 | 132700 | 6535760525 | 27700 | 27650 | 27700 | 27650 | 206 |
| 312 | 20250319 | 132600 | 6530058300 | 27650 | 27650 | 27700 | 27650 | 117 |
| 313 | 20250319 | 132500 | 6526822450 | 27650 | 27700 | 27700 | 27650 | 615 |
| 314 | 20250319 | 132400 | 6509810625 | 27675 | 27700 | 27700 | 27650 | 198 |
| 315 | 20250319 | 132300 | 6504326500 | 27700 | 27675 | 27700 | 27650 | 262 |
| 316 | 20250319 | 132200 | 6497069225 | 27700 | 27700 | 27700 | 27650 | 503 |
| 317 | 20250319 | 132100 | 6483136300 | 27700 | 27650 | 27700 | 27650 | 598 |
| 318 | 20250319 | 132000 | 6466596450 | 27650 | 27450 | 27650 | 27450 | 5557 |
| 319 | 20250319 | 131900 | 6313589500 | 27500 | 27500 | 27500 | 27450 | 160 |
| 320 | 20250319 | 131800 | 6309189925 | 27500 | 27500 | 27500 | 27500 | 154 |
| 321 | 20250319 | 131700 | 6304954925 | 27500 | 27475 | 27500 | 27450 | 127 |
| 322 | 20250319 | 131600 | 6301463100 | 27500 | 27500 | 27500 | 27450 | 247 |
| 323 | 20250319 | 131500 | 6294681500 | 27500 | 27500 | 27500 | 27450 | 189 |
| 324 | 20250319 | 131400 | 6289486175 | 27500 | 27500 | 27500 | 27450 | 938 |
| 325 | 20250319 | 131300 | 6263703225 | 27500 | 27500 | 27500 | 27475 | 148 |
| 326 | 20250319 | 131200 | 6259633350 | 27450 | 27425 | 27500 | 27400 | 37 |
| 327 | 20250319 | 131100 | 6258617875 | 27450 | 27400 | 27450 | 27400 | 453 |
| 328 | 20250319 | 131000 | 6246194025 | 27400 | 27450 | 27450 | 27400 | 59 |
| 329 | 20250319 | 130900 | 6244574525 | 27450 | 27400 | 27450 | 27400 | 41 |
| 330 | 20250319 | 130800 | 6243449700 | 27400 | 27425 | 27425 | 27400 | 4 |
| 331 | 20250319 | 130700 | 6243340050 | 27400 | 27400 | 27400 | 27400 | 10 |
| 332 | 20250319 | 130600 | 6243066050 | 27400 | 27450 | 27450 | 27400 | 8 |
| 333 | 20250319 | 130500 | 6242846750 | 27450 | 27425 | 27450 | 27425 | 34 |
| 334 | 20250319 | 130400 | 6241913600 | 27400 | 27400 | 27400 | 27400 | 25 |
| 335 | 20250319 | 130300 | 6241228600 | 27425 | 27425 | 27425 | 27400 | 72 |
| 336 | 20250319 | 130200 | 6239255450 | 27450 | 27400 | 27450 | 27400 | 571 |
| 337 | 20250319 | 130100 | 6223591200 | 27400 | 27400 | 27400 | 27350 | 331 |
| 338 | 20250319 | 130000 | 6214524700 | 27400 | 27350 | 27450 | 27350 | 260 |
| 339 | 20250319 | 125900 | 6207410500 | 27350 | 27400 | 27450 | 27350 | 1128 |
| 340 | 20250319 | 125800 | 6176539750 | 27400 | 27400 | 27450 | 27400 | 103 |
| 341 | 20250319 | 125700 | 6173717450 | 27450 | 27450 | 27450 | 27400 | 1976 |
| 342 | 20250319 | 125600 | 6119526250 | 27450 | 27500 | 27500 | 27450 | 749 |
| 343 | 20250319 | 125500 | 6098962200 | 27500 | 27450 | 27500 | 27450 | 2076 |
| 344 | 20250319 | 125400 | 6041876950 | 27450 | 27450 | 27450 | 27450 | 109 |
| 345 | 20250319 | 125300 | 6038884900 | 27450 | 27450 | 27450 | 27450 | 521 |
| 346 | 20250319 | 125200 | 6024583450 | 27400 | 27400 | 27400 | 27400 | 672 |
| 347 | 20250319 | 125100 | 6006170650 | 27400 | 27400 | 27450 | 27400 | 218 |
| 348 | 20250319 | 125000 | 6000192450 | 27400 | 27400 | 27400 | 27400 | 121 |
| 349 | 20250319 | 124900 | 5996877050 | 27400 | 27450 | 27450 | 27400 | 230 |
| 350 | 20250319 | 124800 | 5990574600 | 27400 | 27450 | 27450 | 27400 | 548 |
| 351 | 20250319 | 124700 | 5975551025 | 27450 | 27475 | 27475 | 27450 | 88 |
| 352 | 20250319 | 124600 | 5973135000 | 27450 | 27450 | 27450 | 27450 | 145 |
| 353 | 20250319 | 124500 | 5969154750 | 27450 | 27450 | 27450 | 27450 | 61 |
| 354 | 20250319 | 124400 | 5967480300 | 27450 | 27450 | 27450 | 27450 | 67 |
| 355 | 20250319 | 124300 | 5965641150 | 27450 | 27450 | 27500 | 27450 | 67 |
| 356 | 20250319 | 124200 | 5963799500 | 27450 | 27400 | 27450 | 27350 | 2006 |
| 357 | 20250319 | 124100 | 5908740650 | 27400 | 27400 | 27400 | 27400 | 0 |
| 358 | 20250319 | 124000 | 5908740650 | 27400 | 27350 | 27400 | 27350 | 196 |
| 359 | 20250319 | 123900 | 5903370450 | 27350 | 27350 | 27350 | 27350 | 14 |
| 360 | 20250319 | 123800 | 5902987550 | 27350 | 27400 | 27450 | 27350 | 599 |
| 361 | 20250319 | 123700 | 5886598925 | 27400 | 27450 | 27450 | 27400 | 5 |
| 362 | 20250319 | 123600 | 5886461725 | 27400 | 27400 | 27450 | 27400 | 321 |
| 363 | 20250319 | 123500 | 5877661150 | 27400 | 27400 | 27400 | 27400 | 193 |
| 364 | 20250319 | 123400 | 5872372950 | 27450 | 27400 | 27450 | 27400 | 139 |
| 365 | 20250319 | 123300 | 5868563950 | 27400 | 27400 | 27400 | 27400 | 20 |
| 366 | 20250319 | 123200 | 5868015950 | 27400 | 27400 | 27400 | 27400 | 9 |
| 367 | 20250319 | 123100 | 5867769350 | 27400 | 27400 | 27450 | 27350 | 451 |
| 368 | 20250319 | 123000 | 5855412600 | 27350 | 27350 | 27350 | 27350 | 90 |
| 369 | 20250319 | 122900 | 5852951100 | 27350 | 27350 | 27350 | 27350 | 100 |
| 370 | 20250319 | 122800 | 5850216100 | 27350 | 27350 | 27350 | 27350 | 16 |
| 371 | 20250319 | 122700 | 5849778500 | 27400 | 27375 | 27400 | 27350 | 67 |
| 372 | 20250319 | 122600 | 5847945850 | 27400 | 27350 | 27400 | 27350 | 55 |
| 373 | 20250319 | 122500 | 5846438900 | 27400 | 27400 | 27400 | 27400 | 421 |
| 374 | 20250319 | 122400 | 5834903500 | 27350 | 27400 | 27400 | 27350 | 474 |
| 375 | 20250319 | 122300 | 5821915950 | 27400 | 27400 | 27400 | 27400 | 30 |
| 376 | 20250319 | 122200 | 5821093950 | 27450 | 27450 | 27450 | 27450 | 9 |
| 377 | 20250319 | 122100 | 5820846900 | 27400 | 27350 | 27400 | 27350 | 1095 |
| 378 | 20250319 | 122000 | 5790845000 | 27350 | 27350 | 27350 | 27300 | 77 |
| 379 | 20250319 | 121900 | 5788739100 | 27350 | 27350 | 27350 | 27350 | 110 |
| 380 | 20250319 | 121800 | 5785730600 | 27350 | 27350 | 27350 | 27300 | 377 |
| 381 | 20250319 | 121700 | 5775430000 | 27350 | 27350 | 27350 | 27300 | 158 |
| 382 | 20250319 | 121600 | 5771109100 | 27350 | 27350 | 27350 | 27350 | 112 |
| 383 | 20250319 | 121500 | 5768045900 | 27350 | 27350 | 27400 | 27350 | 114 |
| 384 | 20250319 | 121400 | 5764925400 | 27400 | 27350 | 27400 | 27350 | 44 |
| 385 | 20250319 | 121300 | 5763721950 | 27350 | 27350 | 27350 | 27350 | 252 |
| 386 | 20250319 | 121200 | 5756829750 | 27300 | 27350 | 27350 | 27300 | 255 |
| 387 | 20250319 | 121100 | 5749856250 | 27300 | 27300 | 27300 | 27250 | 2042 |
| 388 | 20250319 | 121000 | 5694199450 | 27250 | 27300 | 27300 | 27250 | 83 |
| 389 | 20250319 | 120900 | 5691936500 | 27250 | 27250 | 27300 | 27250 | 15 |
| 390 | 20250319 | 120800 | 5691527250 | 27300 | 27300 | 27300 | 27300 | 109 |
| 391 | 20250319 | 120700 | 5688551550 | 27300 | 27300 | 27300 | 27300 | 272 |
| 392 | 20250319 | 120600 | 5681125950 | 27350 | 27350 | 27350 | 27350 | 129 |
| 393 | 20250319 | 120500 | 5677597800 | 27350 | 27350 | 27350 | 27350 | 6 |
| 394 | 20250319 | 120400 | 5677433700 | 27400 | 27400 | 27400 | 27400 | 12 |
| 395 | 20250319 | 120300 | 5677104900 | 27350 | 27350 | 27350 | 27350 | 2 |
| 396 | 20250319 | 120200 | 5677050200 | 27350 | 27350 | 27350 | 27350 | 156 |
| 397 | 20250319 | 120100 | 5672783600 | 27375 | 27350 | 27375 | 27350 | 28 |
| 398 | 20250319 | 120000 | 5672017775 | 27350 | 27400 | 27400 | 27350 | 445 |
| 399 | 20250319 | 115900 | 5659824825 | 27400 | 27425 | 27425 | 27400 | 86 |
| 400 | 20250319 | 115800 | 5657468375 | 27425 | 27400 | 27425 | 27400 | 31 |
| 401 | 20250319 | 115700 | 5656618550 | 27375 | 27400 | 27400 | 27375 | 49 |
| 402 | 20250319 | 115600 | 5655276100 | 27400 | 27375 | 27400 | 27375 | 30 |
| 403 | 20250319 | 115500 | 5654454775 | 27375 | 27375 | 27375 | 27375 | 11 |
| 404 | 20250319 | 115400 | 5654153650 | 27375 | 27400 | 27400 | 27375 | 7 |
| 405 | 20250319 | 115300 | 5653962000 | 27375 | 27400 | 27400 | 27350 | 543 |
| 406 | 20250319 | 115200 | 5639083875 | 27400 | 27450 | 27450 | 27400 | 164 |
| 407 | 20250319 | 115100 | 5634582425 | 27450 | 27450 | 27450 | 27400 | 1576 |
| 408 | 20250319 | 115000 | 5591321375 | 27450 | 27450 | 27450 | 27450 | 192 |
| 409 | 20250319 | 114900 | 5586050975 | 27450 | 27450 | 27500 | 27450 | 151 |
| 410 | 20250319 | 114800 | 5581899575 | 27500 | 27500 | 27500 | 27500 | 123 |
| 411 | 20250319 | 114700 | 5578517075 | 27450 | 27450 | 27500 | 27450 | 656 |
| 412 | 20250319 | 114600 | 5560509625 | 27400 | 27400 | 27450 | 27350 | 799 |
| 413 | 20250319 | 114500 | 5538593275 | 27450 | 27400 | 27450 | 27400 | 115 |
| 414 | 20250319 | 114400 | 5535441775 | 27400 | 27400 | 27450 | 27400 | 377 |
| 415 | 20250319 | 114300 | 5525108225 | 27350 | 27400 | 27400 | 27350 | 590 |
| 416 | 20250319 | 114200 | 5508961975 | 27400 | 27400 | 27400 | 27400 | 60 |
| 417 | 20250319 | 114100 | 5507317975 | 27400 | 27350 | 27400 | 27350 | 52 |
| 418 | 20250319 | 114000 | 5505893275 | 27350 | 27300 | 27350 | 27300 | 101 |
| 419 | 20250319 | 113900 | 5503131425 | 27300 | 27350 | 27350 | 27300 | 85 |
| 420 | 20250319 | 113800 | 5500807025 | 27300 | 27350 | 27350 | 27300 | 2 |
| 421 | 20250319 | 113700 | 5500752375 | 27350 | 27350 | 27350 | 27350 | 178 |
| 422 | 20250319 | 113600 | 5495884075 | 27350 | 27500 | 27500 | 27350 | 494 |
| 423 | 20250319 | 113500 | 5482343575 | 27500 | 27500 | 27550 | 27450 | 3983 |
| 424 | 20250319 | 113400 | 5372803825 | 27500 | 27450 | 27500 | 27450 | 1536 |
| 425 | 20250319 | 113300 | 5330598175 | 27450 | 27350 | 27450 | 27350 | 436 |
| 426 | 20250319 | 113200 | 5318630375 | 27350 | 27350 | 27400 | 27300 | 620 |
| 427 | 20250319 | 113100 | 5301651375 | 27300 | 27300 | 27300 | 27300 | 495 |
| 428 | 20250319 | 113000 | 5288137875 | 27250 | 27250 | 27250 | 27250 | 15 |
| 429 | 20250319 | 112900 | 5287729125 | 27250 | 27300 | 27300 | 27250 | 10 |
| 430 | 20250319 | 112800 | 5287456575 | 27300 | 27300 | 27300 | 27300 | 7 |
| 431 | 20250319 | 112700 | 5287265475 | 27250 | 27250 | 27250 | 27250 | 64 |
| 432 | 20250319 | 112600 | 5285521475 | 27250 | 27250 | 27250 | 27250 | 10 |
| 433 | 20250319 | 112500 | 5285248975 | 27250 | 27250 | 27250 | 27250 | 132 |
| 434 | 20250319 | 112400 | 5281651975 | 27200 | 27225 | 27225 | 27200 | 55 |
| 435 | 20250319 | 112300 | 5280155950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 436 | 20250319 | 112200 | 5280155950 | 27250 | 27300 | 27300 | 27250 | 53 |
| 437 | 20250319 | 112100 | 5278711600 | 27300 | 27250 | 27300 | 27250 | 463 |
| 438 | 20250319 | 112000 | 5266094200 | 27250 | 27300 | 27300 | 27250 | 122 |
| 439 | 20250319 | 111900 | 5262764300 | 27250 | 27250 | 27250 | 27250 | 2 |
| 440 | 20250319 | 111800 | 5262709800 | 27250 | 27250 | 27300 | 27250 | 15 |
| 441 | 20250319 | 111700 | 5262300750 | 27250 | 27250 | 27300 | 27250 | 198 |
| 442 | 20250319 | 111600 | 5256895950 | 27250 | 27400 | 27400 | 27250 | 110 |
| 443 | 20250319 | 111500 | 5253893150 | 27400 | 27300 | 27450 | 27300 | 368 |
| 444 | 20250319 | 111400 | 5243820450 | 27250 | 27200 | 27250 | 27150 | 1028 |
| 445 | 20250319 | 111300 | 5215850050 | 27200 | 27200 | 27200 | 27200 | 713 |
| 446 | 20250319 | 111200 | 5196456450 | 27200 | 27250 | 27250 | 27200 | 203 |
| 447 | 20250319 | 111100 | 5190934700 | 27250 | 27200 | 27250 | 27200 | 127 |
| 448 | 20250319 | 111000 | 5187474300 | 27250 | 27250 | 27250 | 27250 | 720 |
| 449 | 20250319 | 110900 | 5167854300 | 27250 | 27300 | 27300 | 27250 | 175 |
| 450 | 20250319 | 110800 | 5163076850 | 27300 | 27300 | 27350 | 27300 | 65 |
| 451 | 20250319 | 110700 | 5161302250 | 27350 | 27300 | 27350 | 27300 | 61 |
| 452 | 20250319 | 110600 | 5159636800 | 27300 | 27300 | 27350 | 27300 | 482 |
| 453 | 20250319 | 110500 | 5146476350 | 27300 | 27275 | 27300 | 27275 | 549 |
| 454 | 20250319 | 110400 | 5131491600 | 27250 | 27250 | 27250 | 27250 | 251 |
| 455 | 20250319 | 110300 | 5124651850 | 27250 | 27250 | 27250 | 27250 | 16 |
| 456 | 20250319 | 110200 | 5124215850 | 27250 | 27250 | 27250 | 27250 | 158 |
| 457 | 20250319 | 110100 | 5119910350 | 27250 | 27250 | 27250 | 27250 | 113 |
| 458 | 20250319 | 110000 | 5116831100 | 27300 | 27250 | 27300 | 27250 | 176 |
| 459 | 20250319 | 105900 | 5112031800 | 27250 | 27250 | 27250 | 27250 | 10 |
| 460 | 20250319 | 105800 | 5111759300 | 27250 | 27250 | 27250 | 27250 | 143 |
| 461 | 20250319 | 105700 | 5107862550 | 27250 | 27250 | 27250 | 27250 | 3 |
| 462 | 20250319 | 105600 | 5107780800 | 27250 | 27400 | 27400 | 27250 | 1154 |
| 463 | 20250319 | 105500 | 5076247900 | 27400 | 27400 | 27400 | 27350 | 321 |
| 464 | 20250319 | 105400 | 5067466850 | 27400 | 27450 | 27450 | 27350 | 3827 |
| 465 | 20250319 | 105300 | 4962608100 | 27400 | 27350 | 27450 | 27350 | 690 |
| 466 | 20250319 | 105200 | 4943691450 | 27350 | 27375 | 27400 | 27300 | 695 |
| 467 | 20250319 | 105100 | 4924674600 | 27375 | 27300 | 27400 | 27300 | 743 |
| 468 | 20250319 | 105000 | 4904351925 | 27325 | 27250 | 27350 | 27250 | 470 |
| 469 | 20250319 | 104900 | 4891522600 | 27300 | 27150 | 27300 | 27150 | 376 |
| 470 | 20250319 | 104800 | 4881282300 | 27200 | 27150 | 27200 | 27150 | 310 |
| 471 | 20250319 | 104700 | 4872859525 | 27200 | 27200 | 27225 | 27150 | 69 |
| 472 | 20250319 | 104600 | 4870982225 | 27200 | 27300 | 27300 | 27200 | 135 |
| 473 | 20250319 | 104500 | 4867308425 | 27250 | 27200 | 27300 | 27200 | 1208 |
| 474 | 20250319 | 104400 | 4834343725 | 27200 | 27250 | 27300 | 27200 | 76 |
| 475 | 20250319 | 104300 | 4832275175 | 27250 | 27200 | 27300 | 27200 | 1009 |
| 476 | 20250319 | 104200 | 4804813375 | 27150 | 27150 | 27150 | 27150 | 37 |
| 477 | 20250319 | 104100 | 4803808825 | 27200 | 27200 | 27250 | 27150 | 484 |
| 478 | 20250319 | 104000 | 4790657425 | 27200 | 27200 | 27200 | 27150 | 865 |
| 479 | 20250319 | 103900 | 4767140875 | 27200 | 27250 | 27300 | 27200 | 864 |
| 480 | 20250319 | 103800 | 4743611925 | 27250 | 27350 | 27350 | 27250 | 229 |
| 481 | 20250319 | 103700 | 4737371525 | 27350 | 27300 | 27350 | 27300 | 964 |
| 482 | 20250319 | 103600 | 4711053825 | 27250 | 27325 | 27350 | 27250 | 1499 |
| 483 | 20250319 | 103500 | 4670148150 | 27325 | 27300 | 27325 | 27250 | 1081 |
| 484 | 20250319 | 103400 | 4640647325 | 27300 | 27250 | 27300 | 27250 | 589 |
| 485 | 20250319 | 103300 | 4624591125 | 27200 | 27150 | 27250 | 27050 | 854 |
| 486 | 20250319 | 103200 | 4601354875 | 27150 | 27050 | 27150 | 27050 | 1269 |
| 487 | 20250319 | 103100 | 4566916825 | 27050 | 27050 | 27050 | 27000 | 420 |
| 488 | 20250319 | 103000 | 4555556425 | 27000 | 26875 | 27000 | 26875 | 1766 |
| 489 | 20250319 | 102900 | 4507907325 | 26850 | 26800 | 26850 | 26800 | 238 |
| 490 | 20250319 | 102800 | 4501517125 | 26800 | 26850 | 26850 | 26800 | 5 |
| 491 | 20250319 | 102700 | 4501382975 | 26800 | 26800 | 26800 | 26800 | 38 |
| 492 | 20250319 | 102600 | 4500364575 | 26800 | 26800 | 26800 | 26800 | 127 |
| 493 | 20250319 | 102500 | 4496960975 | 26750 | 26750 | 26750 | 26750 | 28 |
| 494 | 20250319 | 102400 | 4496211975 | 26750 | 26750 | 26800 | 26750 | 121 |
| 495 | 20250319 | 102300 | 4492974975 | 26750 | 26750 | 26750 | 26700 | 368 |
| 496 | 20250319 | 102200 | 4483137325 | 26750 | 26800 | 26800 | 26750 | 92 |
| 497 | 20250319 | 102100 | 4480671775 | 26800 | 26750 | 26800 | 26750 | 681 |
| 498 | 20250319 | 102000 | 4462439425 | 26750 | 26800 | 26800 | 26750 | 654 |
| 499 | 20250319 | 101900 | 4444919025 | 26800 | 26800 | 26800 | 26800 | 89 |
| 500 | 20250319 | 101800 | 4442533825 | 26800 | 26850 | 26850 | 26800 | 464 |
| 501 | 20250319 | 101700 | 4430076575 | 26850 | 26900 | 26900 | 26850 | 155 |
| 502 | 20250319 | 101600 | 4425910925 | 26900 | 26850 | 26900 | 26850 | 476 |
| 503 | 20250319 | 101500 | 4413128075 | 26850 | 26850 | 26850 | 26850 | 40 |
| 504 | 20250319 | 101400 | 4412054075 | 26850 | 26800 | 26900 | 26800 | 760 |
| 505 | 20250319 | 101300 | 4391655675 | 26800 | 26800 | 26800 | 26800 | 686 |
| 506 | 20250319 | 101200 | 4373270875 | 26850 | 26850 | 26850 | 26800 | 219 |
| 507 | 20250319 | 101100 | 4367394425 | 26850 | 26800 | 26850 | 26800 | 30 |
| 508 | 20250319 | 101000 | 4366590025 | 26850 | 26850 | 26850 | 26850 | 43 |
| 509 | 20250319 | 100900 | 4365435475 | 26850 | 26800 | 26850 | 26800 | 234 |
| 510 | 20250319 | 100800 | 4359162275 | 26800 | 26900 | 26900 | 26800 | 293 |
| 511 | 20250319 | 100700 | 4351293625 | 26900 | 26900 | 26900 | 26900 | 7 |
| 512 | 20250319 | 100600 | 4351105325 | 26900 | 26900 | 27000 | 26900 | 687 |
| 513 | 20250319 | 100500 | 4332618075 | 26900 | 26850 | 26900 | 26850 | 64 |
| 514 | 20250319 | 100400 | 4330899425 | 26900 | 26850 | 26900 | 26850 | 32 |
| 515 | 20250319 | 100300 | 4330038975 | 26800 | 26850 | 26850 | 26800 | 319 |
| 516 | 20250319 | 100200 | 4321476275 | 26850 | 26850 | 27000 | 26850 | 408 |
| 517 | 20250319 | 100100 | 4310486625 | 26850 | 26900 | 26900 | 26800 | 1105 |
| 518 | 20250319 | 100000 | 4280812575 | 26900 | 26850 | 27000 | 26850 | 1524 |
| 519 | 20250319 | 095900 | 4239716525 | 26850 | 26800 | 26850 | 26750 | 1510 |
| 520 | 20250319 | 095800 | 4199185325 | 26800 | 26750 | 26800 | 26700 | 532 |
| 521 | 20250319 | 095700 | 4184942325 | 26800 | 26800 | 26800 | 26800 | 51 |
| 522 | 20250319 | 095600 | 4183575525 | 26750 | 26750 | 26800 | 26750 | 338 |
| 523 | 20250319 | 095500 | 4174524125 | 26800 | 26800 | 26800 | 26750 | 1705 |
| 524 | 20250319 | 095400 | 4128850125 | 26750 | 26600 | 26750 | 26600 | 471 |
| 525 | 20250319 | 095300 | 4116267875 | 26600 | 26700 | 26700 | 26600 | 892 |
| 526 | 20250319 | 095200 | 4092509425 | 26700 | 26700 | 26700 | 26700 | 301 |
| 527 | 20250319 | 095100 | 4084472725 | 26700 | 26800 | 26800 | 26700 | 826 |
| 528 | 20250319 | 095000 | 4062406725 | 26750 | 26800 | 26850 | 26750 | 85 |
| 529 | 20250319 | 094900 | 4060128525 | 26800 | 26775 | 26800 | 26700 | 840 |
| 530 | 20250319 | 094800 | 4037647175 | 26775 | 26750 | 26800 | 26750 | 317 |
| 531 | 20250319 | 094700 | 4029157275 | 26750 | 26700 | 26800 | 26700 | 657 |
| 532 | 20250319 | 094600 | 4011584225 | 26700 | 26700 | 26750 | 26700 | 703 |
| 533 | 20250319 | 094500 | 3992799225 | 26700 | 26800 | 26800 | 26700 | 149 |
| 534 | 20250319 | 094400 | 3988813475 | 26800 | 26800 | 26800 | 26800 | 246 |
| 535 | 20250319 | 094300 | 3982220675 | 26750 | 26750 | 26800 | 26750 | 155 |
| 536 | 20250319 | 094200 | 3978072825 | 26800 | 26750 | 26800 | 26750 | 218 |
| 537 | 20250319 | 094100 | 3972241175 | 26750 | 26700 | 26800 | 26700 | 488 |
| 538 | 20250319 | 094000 | 3959174025 | 26750 | 26650 | 26750 | 26650 | 336 |
| 539 | 20250319 | 093900 | 3950198025 | 26650 | 26600 | 26750 | 26600 | 512 |
| 540 | 20250319 | 093800 | 3936567525 | 26600 | 26800 | 26850 | 26600 | 2813 |
| 541 | 20250319 | 093700 | 3861479725 | 26900 | 26900 | 26900 | 26850 | 165 |
| 542 | 20250319 | 093600 | 3857048925 | 26800 | 26800 | 26900 | 26800 | 380 |
| 543 | 20250319 | 093500 | 3846849775 | 26850 | 26800 | 26850 | 26800 | 1300 |
| 544 | 20250319 | 093400 | 3812001975 | 26800 | 26950 | 26950 | 26800 | 1623 |
| 545 | 20250319 | 093300 | 3768363025 | 26900 | 26900 | 26950 | 26900 | 1269 |
| 546 | 20250319 | 093200 | 3734220125 | 26900 | 26850 | 26900 | 26800 | 245 |
| 547 | 20250319 | 093100 | 3727641925 | 26850 | 27000 | 27000 | 26850 | 1029 |
| 548 | 20250319 | 093000 | 3699925975 | 26950 | 26950 | 27050 | 26900 | 1962 |
| 549 | 20250319 | 092900 | 3646963125 | 26950 | 26700 | 26950 | 26700 | 4308 |
| 550 | 20250319 | 092800 | 3531505775 | 26700 | 26750 | 26775 | 26650 | 1426 |
| 551 | 20250319 | 092700 | 3493415975 | 26750 | 26750 | 26750 | 26700 | 879 |
| 552 | 20250319 | 092600 | 3469937975 | 26750 | 26600 | 26750 | 26600 | 3325 |
| 553 | 20250319 | 092500 | 3381149875 | 26650 | 26800 | 26850 | 26600 | 982 |
| 554 | 20250319 | 092400 | 3354921725 | 26800 | 26500 | 26800 | 26500 | 1691 |
| 555 | 20250319 | 092300 | 3309919825 | 26500 | 26450 | 26500 | 26400 | 842 |
| 556 | 20250319 | 092200 | 3287664875 | 26450 | 26500 | 26550 | 26450 | 725 |
| 557 | 20250319 | 092100 | 3268452925 | 26500 | 26550 | 26650 | 26500 | 763 |
| 558 | 20250319 | 092000 | 3248197775 | 26550 | 26450 | 26700 | 26450 | 2599 |
| 559 | 20250319 | 091900 | 3179120075 | 26450 | 26350 | 26500 | 26300 | 2377 |
| 560 | 20250319 | 091800 | 3116355575 | 26300 | 26200 | 26400 | 26200 | 1891 |
| 561 | 20250319 | 091700 | 3066583625 | 26200 | 26175 | 26200 | 25950 | 10905 |
| 562 | 20250319 | 091600 | 2782242750 | 26175 | 26100 | 26250 | 26100 | 4315 |
| 563 | 20250319 | 091500 | 2669311575 | 26150 | 26200 | 26350 | 26100 | 6378 |
| 564 | 20250319 | 091400 | 2502269825 | 26250 | 26500 | 26500 | 26100 | 12273 |
| 565 | 20250319 | 091300 | 2180274775 | 26500 | 26600 | 26600 | 26500 | 6639 |
| 566 | 20250319 | 091200 | 2003931350 | 26600 | 26800 | 26800 | 26600 | 2078 |
| 567 | 20250319 | 091100 | 1948506150 | 26750 | 26700 | 26800 | 26650 | 1585 |
| 568 | 20250319 | 091000 | 1906174900 | 26700 | 26750 | 26750 | 26600 | 3758 |
| 569 | 20250319 | 090900 | 1805932400 | 26850 | 26800 | 26850 | 26700 | 852 |
| 570 | 20250319 | 090800 | 1783116200 | 26700 | 26750 | 26800 | 26700 | 808 |
| 571 | 20250319 | 090700 | 1761514575 | 26700 | 26700 | 26700 | 26400 | 10525 |
| 572 | 20250319 | 090600 | 1481833925 | 26700 | 26850 | 26850 | 26700 | 6793 |
| 573 | 20250319 | 090500 | 1299850925 | 26850 | 27250 | 27250 | 26800 | 6974 |
| 574 | 20250319 | 090400 | 1111504875 | 27250 | 26850 | 27350 | 26800 | 5502 |
| 575 | 20250319 | 090300 | 962470125 | 26850 | 27200 | 27200 | 26850 | 10228 |
| 576 | 20250319 | 090200 | 686355775 | 27250 | 27200 | 27250 | 27200 | 2699 |
| 577 | 20250319 | 090100 | 612937625 | 27200 | 27600 | 27650 | 27200 | 13397 |
| 578 | 20250319 | 090000 | 246233100 | 27600 | 27350 | 27750 | 27350 | 8891 |