31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 184100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 3 | 20250321 | 184000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20250321 | 183900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20250321 | 183800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20250321 | 183700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20250321 | 183600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20250321 | 183500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20250321 | 183400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20250321 | 183300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20250321 | 183200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20250321 | 183100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20250321 | 183000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20250321 | 182900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20250321 | 182800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20250321 | 182700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20250321 | 182600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20250321 | 182500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20250321 | 182400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20250321 | 182300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20250321 | 182200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20250321 | 182100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20250321 | 182000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20250321 | 181900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20250321 | 181800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20250321 | 181700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20250321 | 181600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20250321 | 181500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20250321 | 181400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20250321 | 181300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20250321 | 181200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20250321 | 181100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 33 | 20250321 | 181000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20250321 | 180900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20250321 | 180800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20250321 | 180700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20250321 | 180600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20250321 | 180500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20250321 | 180400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20250321 | 180300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20250321 | 180200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20250321 | 180100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20250321 | 180000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20250321 | 175900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20250321 | 175800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20250321 | 175700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20250321 | 175600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20250321 | 175500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20250321 | 175400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20250321 | 175300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20250321 | 175200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20250321 | 175100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20250321 | 175000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20250321 | 174900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20250321 | 174800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20250321 | 174700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20250321 | 174600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20250321 | 174500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20250321 | 174400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20250321 | 174300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20250321 | 174200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20250321 | 174100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 63 | 20250321 | 174000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20250321 | 173900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20250321 | 173800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20250321 | 173700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20250321 | 173600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20250321 | 173500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20250321 | 173400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20250321 | 173300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20250321 | 173200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20250321 | 173100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20250321 | 173000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20250321 | 172900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20250321 | 172800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20250321 | 172700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20250321 | 172600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20250321 | 172500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20250321 | 172400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20250321 | 172300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20250321 | 172200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20250321 | 172100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20250321 | 172000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20250321 | 171900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20250321 | 171800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20250321 | 171700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20250321 | 171600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20250321 | 171500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20250321 | 171400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20250321 | 171300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20250321 | 171200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20250321 | 171100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 93 | 20250321 | 171000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20250321 | 170900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20250321 | 170800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20250321 | 170700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20250321 | 170600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20250321 | 170500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20250321 | 170400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20250321 | 170300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20250321 | 170200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20250321 | 170100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20250321 | 170000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20250321 | 165900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20250321 | 165800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20250321 | 165700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20250321 | 165600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20250321 | 165500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20250321 | 165400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20250321 | 165300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20250321 | 165200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20250321 | 165100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20250321 | 165000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20250321 | 164900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20250321 | 164800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20250321 | 164700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20250321 | 164600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20250321 | 164500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20250321 | 164400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20250321 | 164300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20250321 | 164200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20250321 | 164100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 123 | 20250321 | 164000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20250321 | 163900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20250321 | 163800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20250321 | 163700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20250321 | 163600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20250321 | 163500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20250321 | 163400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20250321 | 163300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20250321 | 163200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20250321 | 163100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20250321 | 163000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20250321 | 162900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20250321 | 162800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20250321 | 162700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20250321 | 162600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20250321 | 162500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20250321 | 162400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20250321 | 162300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20250321 | 162200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20250321 | 162100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20250321 | 162000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20250321 | 161900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20250321 | 161800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20250321 | 161700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20250321 | 161600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20250321 | 161500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20250321 | 161400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20250321 | 161300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20250321 | 161200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20250321 | 161100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 153 | 20250321 | 161000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20250321 | 160900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20250321 | 160800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20250321 | 160700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20250321 | 160600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20250321 | 160500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20250321 | 160400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20250321 | 160300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20250321 | 160200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20250321 | 160100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20250321 | 160000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20250321 | 155900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20250321 | 155800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20250321 | 155700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20250321 | 155600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20250321 | 155500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20250321 | 155400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20250321 | 155300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20250321 | 155200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20250321 | 155100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20250321 | 155000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20250321 | 154900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20250321 | 154800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20250321 | 154700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20250321 | 154600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20250321 | 154500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20250321 | 154400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20250321 | 154300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20250321 | 154200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20250321 | 154100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 183 | 20250321 | 154000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20250321 | 153900 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20250321 | 153800 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20250321 | 153700 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20250321 | 153600 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20250321 | 153500 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20250321 | 153400 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20250321 | 153300 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20250321 | 153200 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20250321 | 153100 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20250321 | 153000 | 20614969850 | 69700 | 69700 | 69700 | 69700 | 69930 |
| 194 | 20250321 | 152900 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20250321 | 152800 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20250321 | 152700 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20250321 | 152600 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20250321 | 152500 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20250321 | 152400 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20250321 | 152300 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20250321 | 152200 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20250321 | 152100 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20250321 | 152000 | 15740848850 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20250321 | 151900 | 15740848850 | 69700 | 69700 | 69800 | 69700 | 1460 |
| 205 | 20250321 | 151800 | 15639033950 | 69700 | 69800 | 69800 | 69700 | 676 |
| 206 | 20250321 | 151700 | 15591883950 | 69700 | 69600 | 69800 | 69600 | 750 |
| 207 | 20250321 | 151600 | 15539598050 | 69700 | 69600 | 69700 | 69600 | 867 |
| 208 | 20250321 | 151500 | 15479197650 | 69700 | 69600 | 69700 | 69600 | 338 |
| 209 | 20250321 | 151400 | 15455643950 | 69700 | 69700 | 69700 | 69600 | 371 |
| 210 | 20250321 | 151300 | 15429786350 | 69700 | 69700 | 69700 | 69600 | 272 |
| 211 | 20250321 | 151200 | 15410831250 | 69700 | 69700 | 69700 | 69600 | 127 |
| 212 | 20250321 | 151100 | 15401980450 | 69600 | 69500 | 69700 | 69500 | 2702 |
| 213 | 20250321 | 151000 | 15213923850 | 69600 | 69600 | 69600 | 69500 | 299 |
| 214 | 20250321 | 150900 | 15193130750 | 69600 | 69600 | 69600 | 69500 | 3548 |
| 215 | 20250321 | 150800 | 14946500650 | 69500 | 69600 | 69600 | 69500 | 442 |
| 216 | 20250321 | 150700 | 14915778150 | 69500 | 69500 | 69600 | 69500 | 480 |
| 217 | 20250321 | 150600 | 14882401950 | 69600 | 69600 | 69600 | 69500 | 1419 |
| 218 | 20250321 | 150500 | 14783641750 | 69500 | 69600 | 69600 | 69500 | 428 |
| 219 | 20250321 | 150400 | 14753879450 | 69600 | 69600 | 69600 | 69500 | 123 |
| 220 | 20250321 | 150300 | 14745322350 | 69500 | 69500 | 69600 | 69500 | 261 |
| 221 | 20250321 | 150200 | 14727162950 | 69600 | 69600 | 69600 | 69500 | 1035 |
| 222 | 20250321 | 150100 | 14655175350 | 69500 | 69700 | 69700 | 69500 | 2062 |
| 223 | 20250321 | 150000 | 14511660650 | 69700 | 69700 | 69700 | 69600 | 262 |
| 224 | 20250321 | 145900 | 14493414550 | 69600 | 69500 | 69700 | 69500 | 1934 |
| 225 | 20250321 | 145800 | 14358866250 | 69600 | 69500 | 69600 | 69500 | 599 |
| 226 | 20250321 | 145700 | 14317208150 | 69600 | 69600 | 69600 | 69500 | 655 |
| 227 | 20250321 | 145600 | 14271672350 | 69500 | 69600 | 69600 | 69500 | 504 |
| 228 | 20250321 | 145500 | 14236631050 | 69500 | 69600 | 69600 | 69500 | 659 |
| 229 | 20250321 | 145400 | 14190813150 | 69500 | 69600 | 69600 | 69500 | 486 |
| 230 | 20250321 | 145300 | 14157024950 | 69600 | 69600 | 69600 | 69500 | 452 |
| 231 | 20250321 | 145200 | 14125593750 | 69500 | 69600 | 69600 | 69500 | 1520 |
| 232 | 20250321 | 145100 | 14019899950 | 69500 | 69600 | 69600 | 69500 | 297 |
| 233 | 20250321 | 145000 | 13999232250 | 69500 | 69600 | 69600 | 69500 | 3382 |
| 234 | 20250321 | 144900 | 13763949650 | 69600 | 69700 | 69700 | 69600 | 278 |
| 235 | 20250321 | 144800 | 13744598150 | 69700 | 69600 | 69700 | 69600 | 574 |
| 236 | 20250321 | 144700 | 13704631550 | 69600 | 69700 | 69700 | 69600 | 572 |
| 237 | 20250321 | 144600 | 13664803450 | 69700 | 69600 | 69700 | 69500 | 2521 |
| 238 | 20250321 | 144500 | 13489340750 | 69600 | 69500 | 69600 | 69500 | 812 |
| 239 | 20250321 | 144400 | 13432897050 | 69500 | 69500 | 69600 | 69500 | 861 |
| 240 | 20250321 | 144300 | 13373036150 | 69600 | 69500 | 69600 | 69500 | 271 |
| 241 | 20250321 | 144200 | 13354184650 | 69500 | 69600 | 69600 | 69500 | 457 |
| 242 | 20250321 | 144100 | 13322415500 | 69500 | 69600 | 69600 | 69500 | 499 |
| 243 | 20250321 | 144000 | 13287729600 | 69500 | 69500 | 69600 | 69500 | 363 |
| 244 | 20250321 | 143900 | 13262485400 | 69500 | 69700 | 69700 | 69500 | 3933 |
| 245 | 20250321 | 143800 | 12988849000 | 69600 | 69700 | 69700 | 69600 | 2354 |
| 246 | 20250321 | 143700 | 12825004900 | 69700 | 69700 | 69700 | 69600 | 741 |
| 247 | 20250321 | 143600 | 12773420100 | 69600 | 69700 | 69700 | 69600 | 696 |
| 248 | 20250321 | 143500 | 12724966600 | 69600 | 69600 | 69700 | 69600 | 469 |
| 249 | 20250321 | 143400 | 12692322700 | 69600 | 69600 | 69700 | 69600 | 637 |
| 250 | 20250321 | 143300 | 12647976500 | 69600 | 69600 | 69700 | 69600 | 453 |
| 251 | 20250321 | 143200 | 12616442100 | 69600 | 69600 | 69700 | 69600 | 629 |
| 252 | 20250321 | 143100 | 12572661500 | 69700 | 69700 | 69700 | 69600 | 155 |
| 253 | 20250321 | 143000 | 12561867500 | 69700 | 69600 | 69700 | 69600 | 848 |
| 254 | 20250321 | 142900 | 12502838500 | 69600 | 69700 | 69700 | 69600 | 98 |
| 255 | 20250321 | 142800 | 12496012600 | 69700 | 69600 | 69700 | 69600 | 341 |
| 256 | 20250321 | 142700 | 12472273500 | 69700 | 69700 | 69700 | 69600 | 445 |
| 257 | 20250321 | 142600 | 12441298600 | 69600 | 69700 | 69700 | 69600 | 184 |
| 258 | 20250321 | 142500 | 12428487500 | 69600 | 69600 | 69700 | 69600 | 344 |
| 259 | 20250321 | 142400 | 12404540800 | 69700 | 69500 | 69700 | 69500 | 2247 |
| 260 | 20250321 | 142300 | 12248125700 | 69600 | 69700 | 69700 | 69500 | 5558 |
| 261 | 20250321 | 142200 | 11861395900 | 69600 | 69600 | 69700 | 69600 | 939 |
| 262 | 20250321 | 142100 | 11796024700 | 69700 | 69700 | 69700 | 69600 | 94 |
| 263 | 20250321 | 142000 | 11789479700 | 69700 | 69700 | 69700 | 69600 | 674 |
| 264 | 20250321 | 141900 | 11742556800 | 69700 | 69600 | 69700 | 69600 | 406 |
| 265 | 20250321 | 141800 | 11714286600 | 69700 | 69700 | 69700 | 69600 | 694 |
| 266 | 20250321 | 141700 | 11665954400 | 69700 | 69700 | 69700 | 69600 | 280 |
| 267 | 20250321 | 141600 | 11646455500 | 69700 | 69700 | 69700 | 69600 | 142 |
| 268 | 20250321 | 141500 | 11636568700 | 69700 | 69600 | 69700 | 69600 | 1095 |
| 269 | 20250321 | 141400 | 11560269500 | 69700 | 69700 | 69700 | 69600 | 598 |
| 270 | 20250321 | 141300 | 11518641100 | 69600 | 69700 | 69700 | 69600 | 797 |
| 271 | 20250321 | 141200 | 11463126200 | 69700 | 69700 | 69700 | 69600 | 431 |
| 272 | 20250321 | 141100 | 11433120250 | 69700 | 69600 | 69700 | 69600 | 388 |
| 273 | 20250321 | 141000 | 11406112950 | 69600 | 69700 | 69700 | 69600 | 230 |
| 274 | 20250321 | 140900 | 11390091250 | 69700 | 69700 | 69800 | 69700 | 739 |
| 275 | 20250321 | 140800 | 11338572850 | 69700 | 69800 | 69800 | 69700 | 710 |
| 276 | 20250321 | 140700 | 11289078350 | 69800 | 69800 | 69800 | 69700 | 428 |
| 277 | 20250321 | 140600 | 11259241250 | 69800 | 69800 | 69800 | 69700 | 124 |
| 278 | 20250321 | 140500 | 11250587850 | 69700 | 69800 | 69800 | 69700 | 242 |
| 279 | 20250321 | 140400 | 11233704550 | 69700 | 69700 | 69800 | 69700 | 217 |
| 280 | 20250321 | 140300 | 11218570550 | 69700 | 69700 | 69800 | 69700 | 160 |
| 281 | 20250321 | 140200 | 11207414350 | 69700 | 69800 | 69800 | 69700 | 54 |
| 282 | 20250321 | 140100 | 11203648250 | 69800 | 69700 | 69900 | 69600 | 5096 |
| 283 | 20250321 | 140000 | 10848319950 | 69700 | 69600 | 69700 | 69600 | 837 |
| 284 | 20250321 | 135900 | 10790055550 | 69700 | 69600 | 69700 | 69600 | 157 |
| 285 | 20250321 | 135800 | 10779121850 | 69700 | 69700 | 69700 | 69600 | 1319 |
| 286 | 20250321 | 135700 | 10687240450 | 69700 | 69700 | 69700 | 69600 | 256 |
| 287 | 20250321 | 135600 | 10669414150 | 69700 | 69700 | 69800 | 69600 | 6242 |
| 288 | 20250321 | 135500 | 10234351250 | 69800 | 69800 | 69800 | 69700 | 169 |
| 289 | 20250321 | 135400 | 10222560550 | 69800 | 69800 | 69800 | 69700 | 43 |
| 290 | 20250321 | 135300 | 10219559450 | 69700 | 69800 | 69800 | 69700 | 1587 |
| 291 | 20250321 | 135200 | 10108787650 | 69800 | 69800 | 69800 | 69700 | 1052 |
| 292 | 20250321 | 135100 | 10035391450 | 69800 | 69800 | 69800 | 69700 | 798 |
| 293 | 20250321 | 135000 | 9979766050 | 69800 | 69800 | 69900 | 69700 | 754 |
| 294 | 20250321 | 134900 | 9927130350 | 69900 | 69800 | 69900 | 69800 | 805 |
| 295 | 20250321 | 134800 | 9870935350 | 69900 | 69800 | 69900 | 69800 | 255 |
| 296 | 20250321 | 134700 | 9853128550 | 69900 | 69800 | 69900 | 69800 | 860 |
| 297 | 20250321 | 134600 | 9793094150 | 69900 | 69800 | 69900 | 69800 | 292 |
| 298 | 20250321 | 134500 | 9772704850 | 69900 | 69900 | 69900 | 69800 | 524 |
| 299 | 20250321 | 134400 | 9736106250 | 69900 | 69800 | 69900 | 69800 | 484 |
| 300 | 20250321 | 134300 | 9702319450 | 69800 | 69800 | 69900 | 69800 | 329 |
| 301 | 20250321 | 134200 | 9679352650 | 69900 | 69800 | 69900 | 69800 | 510 |
| 302 | 20250321 | 134100 | 9643750550 | 69900 | 69900 | 69900 | 69800 | 267 |
| 303 | 20250321 | 134000 | 9625106350 | 69900 | 69800 | 69900 | 69800 | 518 |
| 304 | 20250321 | 133900 | 9588944750 | 69800 | 69800 | 69900 | 69800 | 290 |
| 305 | 20250321 | 133800 | 9568700750 | 69900 | 69800 | 69900 | 69800 | 126 |
| 306 | 20250321 | 133700 | 9559896200 | 69900 | 69800 | 69900 | 69800 | 136 |
| 307 | 20250321 | 133600 | 9550398000 | 69900 | 69900 | 69900 | 69800 | 89 |
| 308 | 20250321 | 133500 | 9544183700 | 69900 | 69800 | 69900 | 69800 | 888 |
| 309 | 20250321 | 133400 | 9482198400 | 69700 | 69800 | 69800 | 69700 | 98 |
| 310 | 20250321 | 133300 | 9475360800 | 69800 | 69800 | 69800 | 69700 | 374 |
| 311 | 20250321 | 133200 | 9449259600 | 69800 | 69800 | 69800 | 69700 | 606 |
| 312 | 20250321 | 133100 | 9406962300 | 69900 | 69800 | 69900 | 69800 | 102 |
| 313 | 20250321 | 133000 | 9399840900 | 69900 | 69900 | 69900 | 69800 | 211 |
| 314 | 20250321 | 132900 | 9385107300 | 69800 | 69800 | 69900 | 69800 | 338 |
| 315 | 20250321 | 132800 | 9361513400 | 69800 | 69800 | 69900 | 69700 | 2023 |
| 316 | 20250321 | 132700 | 9220308000 | 69800 | 69800 | 69900 | 69700 | 892 |
| 317 | 20250321 | 132600 | 9158092100 | 69900 | 69800 | 69900 | 69800 | 402 |
| 318 | 20250321 | 132500 | 9130027300 | 69900 | 69900 | 69900 | 69800 | 424 |
| 319 | 20250321 | 132400 | 9100426200 | 69800 | 69900 | 69900 | 69800 | 206 |
| 320 | 20250321 | 132300 | 9086040700 | 69800 | 69900 | 69900 | 69800 | 186 |
| 321 | 20250321 | 132200 | 9073050700 | 69800 | 69900 | 69900 | 69800 | 3296 |
| 322 | 20250321 | 132100 | 8842981500 | 69800 | 69800 | 69900 | 69800 | 321 |
| 323 | 20250321 | 132000 | 8820571600 | 69800 | 69900 | 69900 | 69800 | 216 |
| 324 | 20250321 | 131900 | 8805486100 | 69900 | 69900 | 69900 | 69800 | 211 |
| 325 | 20250321 | 131800 | 8790749100 | 69900 | 69900 | 69900 | 69800 | 115 |
| 326 | 20250321 | 131700 | 8782717600 | 69800 | 69800 | 69900 | 69800 | 140 |
| 327 | 20250321 | 131600 | 8772938100 | 69800 | 69900 | 69900 | 69800 | 116 |
| 328 | 20250321 | 131500 | 8764836200 | 69900 | 69900 | 69900 | 69700 | 821 |
| 329 | 20250321 | 131400 | 8707519900 | 69900 | 69900 | 69900 | 69800 | 122 |
| 330 | 20250321 | 131300 | 8698994650 | 69900 | 69800 | 69900 | 69800 | 152 |
| 331 | 20250321 | 131200 | 8688376550 | 69900 | 69800 | 69900 | 69700 | 3624 |
| 332 | 20250321 | 131100 | 8435446750 | 69800 | 69800 | 69800 | 69700 | 282 |
| 333 | 20250321 | 131000 | 8415776250 | 69800 | 69800 | 69800 | 69700 | 428 |
| 334 | 20250321 | 130900 | 8385934550 | 69800 | 69800 | 69800 | 69700 | 509 |
| 335 | 20250321 | 130800 | 8350444850 | 69800 | 69800 | 69800 | 69700 | 196 |
| 336 | 20250321 | 130700 | 8336778750 | 69800 | 69700 | 69800 | 69700 | 509 |
| 337 | 20250321 | 130600 | 8301288150 | 69700 | 69800 | 69800 | 69700 | 254 |
| 338 | 20250321 | 130500 | 8283567750 | 69700 | 69800 | 69800 | 69700 | 257 |
| 339 | 20250321 | 130400 | 8265648150 | 69700 | 69800 | 69800 | 69700 | 368 |
| 340 | 20250321 | 130300 | 8239988450 | 69700 | 69800 | 69800 | 69700 | 244 |
| 341 | 20250321 | 130200 | 8222968450 | 69800 | 69750 | 69800 | 69700 | 390 |
| 342 | 20250321 | 130100 | 8195777300 | 69800 | 69800 | 69800 | 69700 | 167 |
| 343 | 20250321 | 130000 | 8184135200 | 69800 | 69700 | 69800 | 69700 | 262 |
| 344 | 20250321 | 125900 | 8165868100 | 69700 | 69800 | 69800 | 69700 | 429 |
| 345 | 20250321 | 125800 | 8135954950 | 69700 | 69700 | 69800 | 69700 | 180 |
| 346 | 20250321 | 125700 | 8123406550 | 69700 | 69800 | 69800 | 69700 | 279 |
| 347 | 20250321 | 125600 | 8103957950 | 69800 | 69700 | 69800 | 69700 | 186 |
| 348 | 20250321 | 125500 | 8090987150 | 69700 | 69700 | 69800 | 69700 | 285 |
| 349 | 20250321 | 125400 | 8071115150 | 69700 | 69700 | 69800 | 69700 | 366 |
| 350 | 20250321 | 125300 | 8045600550 | 69700 | 69800 | 69800 | 69700 | 167 |
| 351 | 20250321 | 125200 | 8033957550 | 69800 | 69800 | 69800 | 69700 | 211 |
| 352 | 20250321 | 125100 | 8019243050 | 69700 | 69800 | 69800 | 69700 | 332 |
| 353 | 20250321 | 125000 | 7996092350 | 69800 | 69700 | 69800 | 69700 | 325 |
| 354 | 20250321 | 124900 | 7973427350 | 69700 | 69700 | 69800 | 69700 | 462 |
| 355 | 20250321 | 124800 | 7941192050 | 69700 | 69700 | 69800 | 69700 | 262 |
| 356 | 20250321 | 124700 | 7922922650 | 69700 | 69700 | 69800 | 69700 | 163 |
| 357 | 20250321 | 124600 | 7911557050 | 69700 | 69800 | 69800 | 69700 | 283 |
| 358 | 20250321 | 124500 | 7891816850 | 69800 | 69800 | 69800 | 69700 | 194 |
| 359 | 20250321 | 124400 | 7878281750 | 69700 | 69700 | 69800 | 69700 | 153 |
| 360 | 20250321 | 124300 | 7867610050 | 69700 | 69800 | 69800 | 69700 | 213 |
| 361 | 20250321 | 124200 | 7852758450 | 69800 | 69800 | 69800 | 69700 | 274 |
| 362 | 20250321 | 124100 | 7833633700 | 69700 | 69900 | 69900 | 69700 | 4779 |
| 363 | 20250321 | 124000 | 7500051000 | 69800 | 69900 | 69900 | 69800 | 312 |
| 364 | 20250321 | 123900 | 7478268500 | 69900 | 69700 | 69900 | 69700 | 1398 |
| 365 | 20250321 | 123800 | 7380688900 | 69800 | 69800 | 69800 | 69700 | 99 |
| 366 | 20250321 | 123700 | 7373779600 | 69800 | 69800 | 69800 | 69700 | 108 |
| 367 | 20250321 | 123600 | 7366243600 | 69700 | 69800 | 69800 | 69700 | 129 |
| 368 | 20250321 | 123500 | 7357243100 | 69800 | 69800 | 69800 | 69700 | 1214 |
| 369 | 20250321 | 123400 | 7272512400 | 69700 | 69800 | 69800 | 69700 | 310 |
| 370 | 20250321 | 123300 | 7250880200 | 69800 | 69800 | 69800 | 69700 | 657 |
| 371 | 20250321 | 123200 | 7205029600 | 69800 | 69700 | 69800 | 69700 | 140 |
| 372 | 20250321 | 123100 | 7195267000 | 69700 | 69700 | 69800 | 69700 | 378 |
| 373 | 20250321 | 123000 | 7168890600 | 69800 | 69800 | 69800 | 69700 | 378 |
| 374 | 20250321 | 122900 | 7142516600 | 69800 | 69800 | 69800 | 69700 | 81 |
| 375 | 20250321 | 122800 | 7136866500 | 69800 | 69800 | 69800 | 69700 | 270 |
| 376 | 20250321 | 122700 | 7118027400 | 69700 | 69750 | 69800 | 69700 | 157 |
| 377 | 20250321 | 122600 | 7107079500 | 69700 | 69800 | 69800 | 69700 | 283 |
| 378 | 20250321 | 122500 | 7087331800 | 69700 | 69800 | 69800 | 69700 | 251 |
| 379 | 20250321 | 122400 | 7069824500 | 69800 | 69750 | 69800 | 69700 | 1253 |
| 380 | 20250321 | 122300 | 6982369650 | 69800 | 69700 | 69800 | 69700 | 185 |
| 381 | 20250321 | 122200 | 6969464200 | 69800 | 69700 | 69800 | 69700 | 126 |
| 382 | 20250321 | 122100 | 6960677450 | 69700 | 69800 | 69800 | 69700 | 372 |
| 383 | 20250321 | 122000 | 6934726450 | 69800 | 69800 | 69800 | 69700 | 103 |
| 384 | 20250321 | 121900 | 6927544350 | 69700 | 69800 | 69800 | 69700 | 180 |
| 385 | 20250321 | 121800 | 6914988750 | 69800 | 69800 | 69800 | 69700 | 418 |
| 386 | 20250321 | 121700 | 6885824350 | 69700 | 69800 | 69800 | 69700 | 269 |
| 387 | 20250321 | 121600 | 6867062350 | 69800 | 69700 | 69800 | 69700 | 163 |
| 388 | 20250321 | 121500 | 6855693850 | 69800 | 69700 | 69800 | 69700 | 140 |
| 389 | 20250321 | 121400 | 6845933350 | 69800 | 69700 | 69800 | 69700 | 284 |
| 390 | 20250321 | 121300 | 6826129250 | 69800 | 69800 | 69800 | 69700 | 444 |
| 391 | 20250321 | 121200 | 6795151650 | 69800 | 69800 | 69800 | 69700 | 119 |
| 392 | 20250321 | 121100 | 6786854750 | 69700 | 69700 | 69800 | 69700 | 319 |
| 393 | 20250321 | 121000 | 6764602750 | 69700 | 69750 | 69800 | 69700 | 172 |
| 394 | 20250321 | 120900 | 6752607950 | 69800 | 69800 | 69800 | 69700 | 2661 |
| 395 | 20250321 | 120800 | 6566878650 | 69900 | 69800 | 69900 | 69800 | 226 |
| 396 | 20250321 | 120700 | 6551098000 | 69900 | 69900 | 69900 | 69800 | 243 |
| 397 | 20250321 | 120600 | 6534120900 | 69800 | 69900 | 69900 | 69800 | 195 |
| 398 | 20250321 | 120500 | 6520501800 | 69900 | 69900 | 69900 | 69800 | 241 |
| 399 | 20250321 | 120400 | 6503665500 | 69900 | 69900 | 69900 | 69800 | 186 |
| 400 | 20250321 | 120300 | 6490672200 | 69800 | 69900 | 69900 | 69800 | 134 |
| 401 | 20250321 | 120200 | 6481308200 | 69900 | 69900 | 69900 | 69800 | 64 |
| 402 | 20250321 | 120100 | 6476836900 | 69900 | 69900 | 69900 | 69800 | 198 |
| 403 | 20250321 | 120000 | 6463000700 | 69900 | 69900 | 69900 | 69800 | 218 |
| 404 | 20250321 | 115900 | 6447771500 | 69900 | 69900 | 69900 | 69800 | 222 |
| 405 | 20250321 | 115800 | 6432267700 | 69900 | 69800 | 69900 | 69800 | 244 |
| 406 | 20250321 | 115700 | 6415226200 | 69800 | 69900 | 69900 | 69800 | 225 |
| 407 | 20250321 | 115600 | 6399507100 | 69900 | 69900 | 69900 | 69800 | 129 |
| 408 | 20250321 | 115500 | 6390496400 | 69900 | 69900 | 69900 | 69800 | 240 |
| 409 | 20250321 | 115400 | 6373736200 | 69900 | 69800 | 69900 | 69800 | 130 |
| 410 | 20250321 | 115300 | 6364657700 | 69900 | 69800 | 69900 | 69800 | 229 |
| 411 | 20250321 | 115200 | 6348660100 | 69800 | 69900 | 69900 | 69800 | 263 |
| 412 | 20250321 | 115100 | 6330289000 | 69900 | 69900 | 69900 | 69800 | 185 |
| 413 | 20250321 | 115000 | 6317364600 | 69900 | 69900 | 69900 | 69800 | 193 |
| 414 | 20250321 | 114900 | 6303883400 | 69900 | 69900 | 69900 | 69800 | 371 |
| 415 | 20250321 | 114800 | 6277963400 | 69900 | 69800 | 69900 | 69800 | 270 |
| 416 | 20250321 | 114700 | 6259099300 | 69800 | 69900 | 69900 | 69800 | 193 |
| 417 | 20250321 | 114600 | 6245622100 | 69900 | 69800 | 69900 | 69800 | 200 |
| 418 | 20250321 | 114500 | 6231650900 | 69900 | 69900 | 69900 | 69800 | 113 |
| 419 | 20250321 | 114400 | 6223758600 | 69900 | 69900 | 69900 | 69800 | 273 |
| 420 | 20250321 | 114300 | 6204690500 | 69900 | 69900 | 69900 | 69800 | 167 |
| 421 | 20250321 | 114200 | 6193025100 | 69900 | 69900 | 69900 | 69800 | 386 |
| 422 | 20250321 | 114100 | 6166079400 | 69900 | 69800 | 69900 | 69800 | 124 |
| 423 | 20250321 | 114000 | 6157419000 | 69900 | 69900 | 69900 | 69800 | 114 |
| 424 | 20250321 | 113900 | 6149457000 | 69800 | 69900 | 69900 | 69800 | 221 |
| 425 | 20250321 | 113800 | 6134020600 | 69900 | 69900 | 69900 | 69800 | 138 |
| 426 | 20250321 | 113700 | 6124382000 | 69900 | 70000 | 70000 | 69800 | 311 |
| 427 | 20250321 | 113600 | 6102649100 | 70000 | 70000 | 70000 | 69900 | 2294 |
| 428 | 20250321 | 113500 | 5942288600 | 70000 | 70000 | 70000 | 69900 | 140 |
| 429 | 20250321 | 113400 | 5932495200 | 70000 | 70000 | 70000 | 70000 | 37 |
| 430 | 20250321 | 113300 | 5929905200 | 69900 | 70000 | 70000 | 69900 | 40 |
| 431 | 20250321 | 113200 | 5927106100 | 70000 | 70000 | 70000 | 69900 | 177 |
| 432 | 20250321 | 113100 | 5914717300 | 70000 | 70000 | 70000 | 69900 | 205 |
| 433 | 20250321 | 113000 | 5900368000 | 69900 | 69900 | 70000 | 69900 | 1340 |
| 434 | 20250321 | 112900 | 5806696900 | 69800 | 69900 | 69900 | 69800 | 32 |
| 435 | 20250321 | 112800 | 5804461600 | 69800 | 69900 | 69900 | 69800 | 169 |
| 436 | 20250321 | 112700 | 5792649000 | 69800 | 69800 | 69900 | 69700 | 1544 |
| 437 | 20250321 | 112600 | 5684868000 | 69800 | 69900 | 69900 | 69700 | 3679 |
| 438 | 20250321 | 112500 | 5428077400 | 69800 | 69900 | 69900 | 69800 | 387 |
| 439 | 20250321 | 112400 | 5401030400 | 69900 | 69900 | 69900 | 69800 | 85 |
| 440 | 20250321 | 112300 | 5395089800 | 69900 | 69900 | 69900 | 69800 | 168 |
| 441 | 20250321 | 112200 | 5383347700 | 69900 | 69900 | 69900 | 69800 | 277 |
| 442 | 20250321 | 112100 | 5363986000 | 69900 | 69900 | 69900 | 69800 | 73 |
| 443 | 20250321 | 112000 | 5358884300 | 69800 | 69800 | 69900 | 69800 | 174 |
| 444 | 20250321 | 111900 | 5346729700 | 69900 | 69900 | 69900 | 69800 | 840 |
| 445 | 20250321 | 111800 | 5288022200 | 69800 | 69900 | 69900 | 69800 | 113 |
| 446 | 20250321 | 111700 | 5280124700 | 69800 | 69900 | 69900 | 69800 | 109 |
| 447 | 20250321 | 111600 | 5272509800 | 69800 | 69800 | 69900 | 69800 | 269 |
| 448 | 20250321 | 111500 | 5253709800 | 69900 | 69900 | 69900 | 69800 | 210 |
| 449 | 20250321 | 111400 | 5239032000 | 69800 | 69800 | 69900 | 69800 | 153 |
| 450 | 20250321 | 111300 | 5228342500 | 69800 | 69900 | 69900 | 69800 | 168 |
| 451 | 20250321 | 111200 | 5216606900 | 69900 | 69800 | 69900 | 69800 | 102 |
| 452 | 20250321 | 111100 | 5209480900 | 69800 | 69800 | 69900 | 69800 | 98 |
| 453 | 20250321 | 111000 | 5202635800 | 69800 | 69900 | 69900 | 69800 | 73 |
| 454 | 20250321 | 110900 | 5197535900 | 69800 | 69900 | 69900 | 69800 | 90 |
| 455 | 20250321 | 110800 | 5191250600 | 69800 | 70000 | 70000 | 69800 | 1196 |
| 456 | 20250321 | 110700 | 5107649850 | 70000 | 70000 | 70000 | 69900 | 96 |
| 457 | 20250321 | 110600 | 5100932750 | 69900 | 70000 | 70000 | 69900 | 72 |
| 458 | 20250321 | 110500 | 5095897750 | 70000 | 70000 | 70000 | 69900 | 31 |
| 459 | 20250321 | 110400 | 5093727850 | 70000 | 70000 | 70000 | 69900 | 82 |
| 460 | 20250321 | 110300 | 5087990050 | 70000 | 70000 | 70000 | 69900 | 48 |
| 461 | 20250321 | 110200 | 5084632950 | 70000 | 70000 | 70000 | 69900 | 203 |
| 462 | 20250321 | 110100 | 5070437850 | 70000 | 69900 | 70000 | 69900 | 1227 |
| 463 | 20250321 | 110000 | 4984648050 | 69900 | 69900 | 69900 | 69800 | 240 |
| 464 | 20250321 | 105900 | 4967892850 | 69800 | 69900 | 69900 | 69800 | 769 |
| 465 | 20250321 | 105800 | 4914140450 | 69900 | 70000 | 70000 | 69800 | 1406 |
| 466 | 20250321 | 105700 | 4815847950 | 70000 | 70000 | 70000 | 70000 | 341 |
| 467 | 20250321 | 105600 | 4791977950 | 70000 | 69900 | 70000 | 69900 | 170 |
| 468 | 20250321 | 105500 | 4780092350 | 70000 | 70000 | 70000 | 69900 | 159 |
| 469 | 20250321 | 105400 | 4768973650 | 70000 | 70000 | 70000 | 69900 | 223 |
| 470 | 20250321 | 105300 | 4753370350 | 70000 | 69900 | 70000 | 69900 | 119 |
| 471 | 20250321 | 105200 | 4745047650 | 70000 | 70000 | 70000 | 69900 | 70 |
| 472 | 20250321 | 105100 | 4740149450 | 70000 | 69900 | 70000 | 69900 | 24 |
| 473 | 20250321 | 105000 | 4738470450 | 69900 | 69900 | 69900 | 69800 | 1489 |
| 474 | 20250321 | 104900 | 4634389550 | 69900 | 69900 | 69900 | 69800 | 77 |
| 475 | 20250321 | 104800 | 4629009450 | 69900 | 69900 | 69900 | 69900 | 457 |
| 476 | 20250321 | 104700 | 4597065150 | 69800 | 69900 | 69900 | 69800 | 48 |
| 477 | 20250321 | 104600 | 4593710150 | 69800 | 69900 | 69900 | 69800 | 70 |
| 478 | 20250321 | 104500 | 4588818350 | 69900 | 69900 | 69900 | 69800 | 1188 |
| 479 | 20250321 | 104400 | 4505883750 | 69800 | 69900 | 69900 | 69800 | 62 |
| 480 | 20250321 | 104300 | 4501551250 | 69800 | 69800 | 69900 | 69800 | 1397 |
| 481 | 20250321 | 104200 | 4404026150 | 69800 | 69900 | 69900 | 69800 | 3214 |
| 482 | 20250321 | 104100 | 4179685000 | 69900 | 69900 | 69900 | 69800 | 54 |
| 483 | 20250321 | 104000 | 4175910850 | 69850 | 69900 | 69900 | 69850 | 84 |
| 484 | 20250321 | 103900 | 4170039700 | 69900 | 69900 | 69900 | 69850 | 56 |
| 485 | 20250321 | 103800 | 4166125350 | 69900 | 69850 | 69900 | 69850 | 21 |
| 486 | 20250321 | 103700 | 4164657700 | 69850 | 69900 | 69900 | 69850 | 135 |
| 487 | 20250321 | 103600 | 4155221600 | 69900 | 69900 | 69900 | 69900 | 54 |
| 488 | 20250321 | 103500 | 4151447000 | 69800 | 69800 | 69900 | 69800 | 41 |
| 489 | 20250321 | 103400 | 4148583100 | 69900 | 69900 | 69900 | 69900 | 143 |
| 490 | 20250321 | 103300 | 4138587400 | 69900 | 69800 | 69900 | 69800 | 59 |
| 491 | 20250321 | 103200 | 4134464400 | 69800 | 69900 | 69900 | 69800 | 48 |
| 492 | 20250321 | 103100 | 4131111000 | 69900 | 69900 | 69900 | 69800 | 91 |
| 493 | 20250321 | 103000 | 4124752300 | 69900 | 69900 | 69900 | 69800 | 77 |
| 494 | 20250321 | 102900 | 4119370700 | 69900 | 69800 | 69900 | 69800 | 91 |
| 495 | 20250321 | 102800 | 4113016800 | 69800 | 69750 | 69800 | 69750 | 1662 |
| 496 | 20250321 | 102700 | 3997009650 | 69750 | 69800 | 69800 | 69750 | 24 |
| 497 | 20250321 | 102600 | 3995335200 | 69800 | 69800 | 69800 | 69700 | 275 |
| 498 | 20250321 | 102500 | 3976141300 | 69700 | 69750 | 69800 | 69700 | 239 |
| 499 | 20250321 | 102400 | 3959481000 | 69750 | 69800 | 69800 | 69700 | 181 |
| 500 | 20250321 | 102300 | 3946854550 | 69800 | 69800 | 69800 | 69750 | 143 |
| 501 | 20250321 | 102200 | 3936874150 | 69800 | 69800 | 69800 | 69800 | 67 |
| 502 | 20250321 | 102100 | 3932197550 | 69800 | 69800 | 69800 | 69700 | 151 |
| 503 | 20250321 | 102000 | 3921664250 | 69700 | 69800 | 69900 | 69700 | 316 |
| 504 | 20250321 | 101900 | 3899610350 | 69900 | 69800 | 69900 | 69800 | 80 |
| 505 | 20250321 | 101800 | 3894020450 | 69900 | 69900 | 69900 | 69700 | 829 |
| 506 | 20250321 | 101700 | 3836159550 | 69850 | 69800 | 69900 | 69800 | 423 |
| 507 | 20250321 | 101600 | 3806633600 | 69800 | 70000 | 70000 | 69700 | 3694 |
| 508 | 20250321 | 101500 | 3548628300 | 70000 | 69900 | 70000 | 69900 | 20 |
| 509 | 20250321 | 101400 | 3547229500 | 70000 | 70000 | 70000 | 69900 | 244 |
| 510 | 20250321 | 101300 | 3530149650 | 69900 | 70000 | 70000 | 69900 | 6 |
| 511 | 20250321 | 101200 | 3529729750 | 70000 | 70000 | 70000 | 70000 | 598 |
| 512 | 20250321 | 101100 | 3487869750 | 70000 | 70000 | 70000 | 70000 | 41 |
| 513 | 20250321 | 101000 | 3484999750 | 70000 | 70000 | 70000 | 70000 | 82 |
| 514 | 20250321 | 100900 | 3479259750 | 70000 | 70000 | 70000 | 69900 | 1653 |
| 515 | 20250321 | 100800 | 3363709750 | 70000 | 70000 | 70000 | 70000 | 160 |
| 516 | 20250321 | 100700 | 3352509750 | 70000 | 70000 | 70000 | 70000 | 9 |
| 517 | 20250321 | 100600 | 3351879750 | 70000 | 69800 | 70000 | 69800 | 1599 |
| 518 | 20250321 | 100500 | 3240110050 | 69900 | 69900 | 69900 | 69900 | 63 |
| 519 | 20250321 | 100400 | 3235706350 | 69900 | 69900 | 69900 | 69800 | 51 |
| 520 | 20250321 | 100300 | 3232141550 | 69900 | 69900 | 69900 | 69900 | 43 |
| 521 | 20250321 | 100200 | 3229135850 | 69900 | 69800 | 69900 | 69800 | 179 |
| 522 | 20250321 | 100100 | 3216624050 | 69800 | 69900 | 69900 | 69800 | 45 |
| 523 | 20250321 | 100000 | 3213479950 | 69800 | 69900 | 69900 | 69800 | 12 |
| 524 | 20250321 | 095900 | 3212642250 | 69800 | 69900 | 69900 | 69800 | 8 |
| 525 | 20250321 | 095800 | 3212083350 | 69900 | 69900 | 69900 | 69900 | 72 |
| 526 | 20250321 | 095700 | 3207050550 | 69900 | 69700 | 69900 | 69700 | 577 |
| 527 | 20250321 | 095600 | 3166762750 | 69700 | 69700 | 69700 | 69600 | 1559 |
| 528 | 20250321 | 095500 | 3058220050 | 69600 | 69600 | 69800 | 69600 | 833 |
| 529 | 20250321 | 095400 | 3000164150 | 69600 | 69700 | 69800 | 69600 | 5402 |
| 530 | 20250321 | 095300 | 2624040250 | 69700 | 69900 | 69900 | 69600 | 8547 |
| 531 | 20250321 | 095200 | 2028440250 | 69900 | 69900 | 69900 | 69900 | 2 |
| 532 | 20250321 | 095100 | 2028300450 | 69900 | 70000 | 70000 | 69800 | 1084 |
| 533 | 20250321 | 095000 | 1952587150 | 70000 | 70000 | 70000 | 70000 | 12 |
| 534 | 20250321 | 094900 | 1951747150 | 69900 | 69900 | 70000 | 69900 | 812 |
| 535 | 20250321 | 094800 | 1894987650 | 69900 | 69900 | 69900 | 69800 | 134 |
| 536 | 20250321 | 094700 | 1885623050 | 69900 | 69900 | 69900 | 69900 | 317 |
| 537 | 20250321 | 094600 | 1863464750 | 69900 | 69900 | 69900 | 69900 | 107 |
| 538 | 20250321 | 094500 | 1855985450 | 69900 | 69900 | 69900 | 69900 | 418 |
| 539 | 20250321 | 094400 | 1826767250 | 70000 | 70000 | 70000 | 70000 | 46 |
| 540 | 20250321 | 094300 | 1823547250 | 70000 | 70000 | 70000 | 69900 | 244 |
| 541 | 20250321 | 094200 | 1806467350 | 70000 | 69900 | 70000 | 69900 | 257 |
| 542 | 20250321 | 094100 | 1788496850 | 69900 | 70000 | 70000 | 69900 | 68 |
| 543 | 20250321 | 094000 | 1783739250 | 70000 | 70000 | 70000 | 69900 | 239 |
| 544 | 20250321 | 093900 | 1767024750 | 70000 | 70000 | 70000 | 70000 | 24 |
| 545 | 20250321 | 093800 | 1765344750 | 69900 | 69900 | 70000 | 69900 | 774 |
| 546 | 20250321 | 093700 | 1711239250 | 69900 | 69800 | 69900 | 69800 | 77 |
| 547 | 20250321 | 093600 | 1705857150 | 69900 | 69900 | 69900 | 69900 | 11 |
| 548 | 20250321 | 093500 | 1705088250 | 69800 | 69900 | 69900 | 69800 | 209 |
| 549 | 20250321 | 093400 | 1690495450 | 69800 | 69800 | 70000 | 69800 | 2941 |
| 550 | 20250321 | 093300 | 1484855550 | 69900 | 69800 | 69900 | 69800 | 78 |
| 551 | 20250321 | 093200 | 1479405650 | 69800 | 69800 | 69900 | 69800 | 1046 |
| 552 | 20250321 | 093100 | 1406392950 | 69800 | 69900 | 69900 | 69800 | 1004 |
| 553 | 20250321 | 093000 | 1336312150 | 69900 | 69900 | 69900 | 69900 | 86 |
| 554 | 20250321 | 092900 | 1330300750 | 69900 | 69800 | 69900 | 69800 | 66 |
| 555 | 20250321 | 092800 | 1325687550 | 69700 | 69800 | 69900 | 69700 | 810 |
| 556 | 20250321 | 092700 | 1269151550 | 69800 | 69700 | 69800 | 69700 | 326 |
| 557 | 20250321 | 092600 | 1246402700 | 69800 | 69800 | 69800 | 69700 | 379 |
| 558 | 20250321 | 092500 | 1219952550 | 69700 | 69900 | 69900 | 69700 | 1156 |
| 559 | 20250321 | 092400 | 1139257750 | 69900 | 69900 | 69900 | 69800 | 350 |
| 560 | 20250321 | 092300 | 1114795250 | 69800 | 69900 | 69900 | 69800 | 296 |
| 561 | 20250321 | 092200 | 1094112450 | 69900 | 69900 | 69900 | 69900 | 977 |
| 562 | 20250321 | 092100 | 1025820150 | 69900 | 69900 | 69900 | 69900 | 38 |
| 563 | 20250321 | 092000 | 1023163950 | 70000 | 70100 | 70100 | 69900 | 1500 |
| 564 | 20250321 | 091900 | 918183050 | 70100 | 70000 | 70100 | 70000 | 12 |
| 565 | 20250321 | 091800 | 917342350 | 70100 | 70200 | 70200 | 70100 | 884 |
| 566 | 20250321 | 091700 | 855372250 | 70200 | 70000 | 70250 | 70000 | 2103 |
| 567 | 20250321 | 091600 | 707855050 | 70000 | 70000 | 70000 | 70000 | 815 |
| 568 | 20250321 | 091500 | 650805050 | 70100 | 70100 | 70100 | 70100 | 12 |
| 569 | 20250321 | 091400 | 649963850 | 70000 | 70100 | 70100 | 70000 | 48 |
| 570 | 20250321 | 091300 | 646603250 | 70100 | 70100 | 70100 | 70000 | 25 |
| 571 | 20250321 | 091200 | 644851650 | 70000 | 70100 | 70100 | 70000 | 361 |
| 572 | 20250321 | 091100 | 619574050 | 70000 | 70100 | 70100 | 70000 | 404 |
| 573 | 20250321 | 091000 | 591262150 | 70000 | 70100 | 70100 | 70000 | 97 |
| 574 | 20250321 | 090900 | 584468950 | 70100 | 69900 | 70100 | 69900 | 323 |
| 575 | 20250321 | 090800 | 561865450 | 69900 | 69900 | 69900 | 69900 | 174 |
| 576 | 20250321 | 090700 | 549702850 | 69900 | 70100 | 70100 | 69800 | 3543 |
| 577 | 20250321 | 090600 | 301998950 | 70100 | 70000 | 70100 | 70000 | 475 |
| 578 | 20250321 | 090500 | 268748450 | 69950 | 70100 | 70100 | 69900 | 276 |
| 579 | 20250321 | 090400 | 249425700 | 70000 | 70100 | 70100 | 70000 | 647 |
| 580 | 20250321 | 090300 | 204134900 | 70100 | 70100 | 70200 | 70000 | 447 |
| 581 | 20250321 | 090200 | 172799500 | 70100 | 70100 | 70200 | 70000 | 341 |
| 582 | 20250321 | 090100 | 148918300 | 70100 | 70100 | 70200 | 70100 | 356 |
| 583 | 20250321 | 090000 | 123955600 | 70000 | 69900 | 70100 | 69900 | 1773 |