34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 3 | 20250321 | 191400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20250321 | 191300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20250321 | 191200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20250321 | 191100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20250321 | 191000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20250321 | 190900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20250321 | 190800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20250321 | 190700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20250321 | 190600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20250321 | 190500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20250321 | 190400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20250321 | 190300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20250321 | 190200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20250321 | 190100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20250321 | 190000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20250321 | 185900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20250321 | 185800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20250321 | 185700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20250321 | 185600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20250321 | 185500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20250321 | 185400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20250321 | 185300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20250321 | 185200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20250321 | 185100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20250321 | 185000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20250321 | 184900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20250321 | 184800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20250321 | 184700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20250321 | 184600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20250321 | 184500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 33 | 20250321 | 184400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20250321 | 184300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20250321 | 184200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20250321 | 184100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20250321 | 184000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20250321 | 183900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20250321 | 183800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20250321 | 183700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20250321 | 183600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20250321 | 183500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20250321 | 183400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20250321 | 183300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20250321 | 183200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20250321 | 183100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20250321 | 183000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20250321 | 182900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20250321 | 182800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20250321 | 182700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20250321 | 182600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20250321 | 182500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20250321 | 182400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20250321 | 182300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20250321 | 182200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20250321 | 182100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20250321 | 182000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20250321 | 181900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20250321 | 181800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20250321 | 181700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20250321 | 181600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20250321 | 181500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 63 | 20250321 | 181400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20250321 | 181300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20250321 | 181200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20250321 | 181100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20250321 | 181000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20250321 | 180900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20250321 | 180800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20250321 | 180700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20250321 | 180600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20250321 | 180500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20250321 | 180400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20250321 | 180300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20250321 | 180200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20250321 | 180100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20250321 | 180000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20250321 | 175900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20250321 | 175800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20250321 | 175700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20250321 | 175600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20250321 | 175500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20250321 | 175400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20250321 | 175300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20250321 | 175200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20250321 | 175100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20250321 | 175000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20250321 | 174900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20250321 | 174800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20250321 | 174700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20250321 | 174600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20250321 | 174500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 93 | 20250321 | 174400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20250321 | 174300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20250321 | 174200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20250321 | 174100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20250321 | 174000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20250321 | 173900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20250321 | 173800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20250321 | 173700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20250321 | 173600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20250321 | 173500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20250321 | 173400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20250321 | 173300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20250321 | 173200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20250321 | 173100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20250321 | 173000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20250321 | 172900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20250321 | 172800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20250321 | 172700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20250321 | 172600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20250321 | 172500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20250321 | 172400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20250321 | 172300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20250321 | 172200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20250321 | 172100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20250321 | 172000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20250321 | 171900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20250321 | 171800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20250321 | 171700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20250321 | 171600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20250321 | 171500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 123 | 20250321 | 171400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20250321 | 171300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20250321 | 171200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20250321 | 171100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20250321 | 171000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20250321 | 170900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20250321 | 170800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20250321 | 170700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20250321 | 170600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20250321 | 170500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20250321 | 170400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20250321 | 170300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20250321 | 170200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20250321 | 170100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20250321 | 170000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20250321 | 165900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20250321 | 165800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20250321 | 165700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20250321 | 165600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20250321 | 165500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20250321 | 165400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20250321 | 165300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20250321 | 165200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20250321 | 165100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20250321 | 165000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20250321 | 164900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20250321 | 164800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20250321 | 164700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20250321 | 164600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20250321 | 164500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 153 | 20250321 | 164400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20250321 | 164300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20250321 | 164200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20250321 | 164100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20250321 | 164000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20250321 | 163900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20250321 | 163800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20250321 | 163700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20250321 | 163600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20250321 | 163500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20250321 | 163400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20250321 | 163300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20250321 | 163200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20250321 | 163100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20250321 | 163000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20250321 | 162900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20250321 | 162800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20250321 | 162700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20250321 | 162600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20250321 | 162500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20250321 | 162400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20250321 | 162300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20250321 | 162200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20250321 | 162100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20250321 | 162000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20250321 | 161900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20250321 | 161800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20250321 | 161700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20250321 | 161600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20250321 | 161500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 183 | 20250321 | 161400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20250321 | 161300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20250321 | 161200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20250321 | 161100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20250321 | 161000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20250321 | 160900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20250321 | 160800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20250321 | 160700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20250321 | 160600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20250321 | 160500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20250321 | 160400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20250321 | 160300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20250321 | 160200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20250321 | 160100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20250321 | 160000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20250321 | 155900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20250321 | 155800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20250321 | 155700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20250321 | 155600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20250321 | 155500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20250321 | 155400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20250321 | 155300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20250321 | 155200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20250321 | 155100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20250321 | 155000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20250321 | 154900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20250321 | 154800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20250321 | 154700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20250321 | 154600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20250321 | 154500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 213 | 20250321 | 154400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20250321 | 154300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20250321 | 154200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20250321 | 154100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20250321 | 154000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20250321 | 153900 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20250321 | 153800 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20250321 | 153700 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20250321 | 153600 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20250321 | 153500 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20250321 | 153400 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20250321 | 153300 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20250321 | 153200 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20250321 | 153100 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20250321 | 153000 | 38330726800 | 34150 | 34150 | 34150 | 34150 | 27872 |
| 228 | 20250321 | 152900 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20250321 | 152800 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20250321 | 152700 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20250321 | 152600 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20250321 | 152500 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20250321 | 152400 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20250321 | 152300 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20250321 | 152200 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20250321 | 152100 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20250321 | 152000 | 37378898000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20250321 | 151900 | 37378898000 | 34500 | 34400 | 34500 | 34350 | 7180 |
| 239 | 20250321 | 151800 | 37131770625 | 34450 | 34500 | 34500 | 34400 | 1971 |
| 240 | 20250321 | 151700 | 37063827650 | 34500 | 34500 | 34600 | 34350 | 11445 |
| 241 | 20250321 | 151600 | 36669543500 | 34550 | 34575 | 34600 | 34500 | 3915 |
| 242 | 20250321 | 151500 | 36534284275 | 34600 | 34650 | 34650 | 34550 | 3213 |
| 243 | 20250321 | 151400 | 36423189550 | 34600 | 34600 | 34650 | 34550 | 2142 |
| 244 | 20250321 | 151300 | 36349070250 | 34600 | 34600 | 34650 | 34550 | 6810 |
| 245 | 20250321 | 151200 | 36113426875 | 34600 | 34525 | 34600 | 34500 | 2297 |
| 246 | 20250321 | 151100 | 36034046525 | 34500 | 34525 | 34525 | 34500 | 726 |
| 247 | 20250321 | 151000 | 36008996625 | 34525 | 34425 | 34550 | 34425 | 3676 |
| 248 | 20250321 | 150900 | 35882244500 | 34400 | 34450 | 34450 | 34400 | 1097 |
| 249 | 20250321 | 150800 | 35844492375 | 34450 | 34400 | 34450 | 34400 | 1793 |
| 250 | 20250321 | 150700 | 35782755425 | 34450 | 34400 | 34450 | 34350 | 1266 |
| 251 | 20250321 | 150600 | 35739186825 | 34400 | 34400 | 34450 | 34350 | 2469 |
| 252 | 20250321 | 150500 | 35654229625 | 34400 | 34450 | 34500 | 34350 | 1938 |
| 253 | 20250321 | 150400 | 35587589175 | 34450 | 34500 | 34500 | 34400 | 934 |
| 254 | 20250321 | 150300 | 35555399325 | 34500 | 34350 | 34500 | 34300 | 2146 |
| 255 | 20250321 | 150200 | 35481546125 | 34400 | 34450 | 34500 | 34400 | 1714 |
| 256 | 20250321 | 150100 | 35422565575 | 34500 | 34450 | 34500 | 34400 | 1388 |
| 257 | 20250321 | 150000 | 35374756225 | 34450 | 34450 | 34450 | 34350 | 582 |
| 258 | 20250321 | 145900 | 35354735825 | 34400 | 34350 | 34450 | 34350 | 1120 |
| 259 | 20250321 | 145800 | 35316211825 | 34400 | 34450 | 34450 | 34350 | 747 |
| 260 | 20250321 | 145700 | 35290528775 | 34250 | 34500 | 34500 | 34250 | 2900 |
| 261 | 20250321 | 145600 | 35190921425 | 34550 | 34500 | 34550 | 34400 | 4920 |
| 262 | 20250321 | 145500 | 35021452675 | 34550 | 34500 | 34550 | 34450 | 1527 |
| 263 | 20250321 | 145400 | 34968827750 | 34500 | 34500 | 34550 | 34450 | 2118 |
| 264 | 20250321 | 145300 | 34895761000 | 34525 | 34550 | 34550 | 34500 | 369 |
| 265 | 20250321 | 145200 | 34883026375 | 34500 | 34575 | 34600 | 34500 | 4578 |
| 266 | 20250321 | 145100 | 34724912600 | 34550 | 34550 | 34600 | 34500 | 3100 |
| 267 | 20250321 | 145000 | 34617821850 | 34575 | 34550 | 34600 | 34500 | 1722 |
| 268 | 20250321 | 144900 | 34558354325 | 34550 | 34600 | 34600 | 34550 | 553 |
| 269 | 20250321 | 144800 | 34539241225 | 34550 | 34500 | 34600 | 34500 | 843 |
| 270 | 20250321 | 144700 | 34510106725 | 34550 | 34550 | 34600 | 34500 | 676 |
| 271 | 20250321 | 144600 | 34486763625 | 34550 | 34550 | 34550 | 34500 | 526 |
| 272 | 20250321 | 144500 | 34468609275 | 34550 | 34500 | 34550 | 34500 | 382 |
| 273 | 20250321 | 144400 | 34455421375 | 34500 | 34500 | 34550 | 34475 | 2120 |
| 274 | 20250321 | 144300 | 34382264000 | 34550 | 34600 | 34600 | 34500 | 1661 |
| 275 | 20250321 | 144200 | 34324867725 | 34600 | 34550 | 34600 | 34550 | 2261 |
| 276 | 20250321 | 144100 | 34246698275 | 34600 | 34575 | 34600 | 34550 | 1175 |
| 277 | 20250321 | 144000 | 34206075400 | 34600 | 34600 | 34600 | 34550 | 684 |
| 278 | 20250321 | 143900 | 34182413750 | 34600 | 34600 | 34650 | 34550 | 1254 |
| 279 | 20250321 | 143800 | 34139029800 | 34650 | 34550 | 34650 | 34550 | 899 |
| 280 | 20250321 | 143700 | 34107920000 | 34600 | 34650 | 34650 | 34550 | 602 |
| 281 | 20250321 | 143600 | 34087114600 | 34650 | 34550 | 34650 | 34550 | 1506 |
| 282 | 20250321 | 143500 | 34035025600 | 34600 | 34600 | 34600 | 34550 | 825 |
| 283 | 20250321 | 143400 | 34006500500 | 34600 | 34550 | 34600 | 34550 | 395 |
| 284 | 20250321 | 143300 | 33992847500 | 34550 | 34650 | 34650 | 34550 | 1572 |
| 285 | 20250321 | 143200 | 33938455850 | 34650 | 34650 | 34650 | 34600 | 1039 |
| 286 | 20250321 | 143100 | 33902470250 | 34600 | 34650 | 34650 | 34600 | 1735 |
| 287 | 20250321 | 143000 | 33842432250 | 34650 | 34650 | 34700 | 34600 | 651 |
| 288 | 20250321 | 142900 | 33819882150 | 34650 | 34700 | 34700 | 34650 | 1152 |
| 289 | 20250321 | 142800 | 33779954200 | 34700 | 34700 | 34750 | 34650 | 736 |
| 290 | 20250321 | 142700 | 33754418100 | 34700 | 34650 | 34700 | 34650 | 357 |
| 291 | 20250321 | 142600 | 33742043475 | 34700 | 34700 | 34750 | 34650 | 578 |
| 292 | 20250321 | 142500 | 33722004875 | 34700 | 34700 | 34750 | 34700 | 1097 |
| 293 | 20250321 | 142400 | 33683936075 | 34700 | 34750 | 34750 | 34650 | 621 |
| 294 | 20250321 | 142300 | 33662402875 | 34750 | 34700 | 34750 | 34700 | 948 |
| 295 | 20250321 | 142200 | 33629503225 | 34700 | 34700 | 34750 | 34650 | 942 |
| 296 | 20250321 | 142100 | 33596816975 | 34700 | 34700 | 34750 | 34650 | 2807 |
| 297 | 20250321 | 142000 | 33499442425 | 34700 | 34750 | 34800 | 34650 | 1789 |
| 298 | 20250321 | 141900 | 33437344375 | 34800 | 34800 | 34800 | 34750 | 876 |
| 299 | 20250321 | 141800 | 33406883000 | 34750 | 34800 | 34800 | 34750 | 1636 |
| 300 | 20250321 | 141700 | 33349982350 | 34750 | 34700 | 34800 | 34650 | 3285 |
| 301 | 20250321 | 141600 | 33235887650 | 34700 | 34700 | 34700 | 34600 | 719 |
| 302 | 20250321 | 141500 | 33210974500 | 34700 | 34600 | 34725 | 34550 | 5006 |
| 303 | 20250321 | 141400 | 33037619375 | 34600 | 34600 | 34600 | 34550 | 646 |
| 304 | 20250321 | 141300 | 33015276600 | 34550 | 34550 | 34600 | 34550 | 823 |
| 305 | 20250321 | 141200 | 32986821625 | 34550 | 34600 | 34600 | 34550 | 1363 |
| 306 | 20250321 | 141100 | 32939728725 | 34600 | 34550 | 34600 | 34450 | 2417 |
| 307 | 20250321 | 141000 | 32856295675 | 34550 | 34550 | 34600 | 34525 | 1348 |
| 308 | 20250321 | 140900 | 32809709825 | 34550 | 34550 | 34550 | 34500 | 563 |
| 309 | 20250321 | 140800 | 32790279900 | 34500 | 34575 | 34575 | 34500 | 537 |
| 310 | 20250321 | 140700 | 32771738650 | 34600 | 34450 | 34600 | 34450 | 1444 |
| 311 | 20250321 | 140600 | 32721880600 | 34500 | 34550 | 34550 | 34475 | 462 |
| 312 | 20250321 | 140500 | 32705942100 | 34500 | 34450 | 34550 | 34450 | 1749 |
| 313 | 20250321 | 140400 | 32645591850 | 34450 | 34450 | 34550 | 34450 | 1191 |
| 314 | 20250321 | 140300 | 32604526600 | 34450 | 34450 | 34500 | 34450 | 355 |
| 315 | 20250321 | 140200 | 32592293750 | 34500 | 34400 | 34500 | 34400 | 711 |
| 316 | 20250321 | 140100 | 32567803450 | 34400 | 34450 | 34500 | 34400 | 1738 |
| 317 | 20250321 | 140000 | 32507927475 | 34550 | 34550 | 34550 | 34500 | 2113 |
| 318 | 20250321 | 135900 | 32434975150 | 34550 | 34575 | 34600 | 34550 | 1337 |
| 319 | 20250321 | 135800 | 32388745125 | 34550 | 34500 | 34550 | 34500 | 2490 |
| 320 | 20250321 | 135700 | 32302721975 | 34525 | 34500 | 34600 | 34500 | 1617 |
| 321 | 20250321 | 135600 | 32246873075 | 34500 | 34500 | 34500 | 34450 | 450 |
| 322 | 20250321 | 135500 | 32231354525 | 34450 | 34475 | 34500 | 34450 | 861 |
| 323 | 20250321 | 135400 | 32201666000 | 34450 | 34400 | 34500 | 34400 | 680 |
| 324 | 20250321 | 135300 | 32178257975 | 34400 | 34500 | 34500 | 34400 | 365 |
| 325 | 20250321 | 135200 | 32165681600 | 34500 | 34500 | 34500 | 34450 | 673 |
| 326 | 20250321 | 135100 | 32142495100 | 34450 | 34450 | 34500 | 34450 | 685 |
| 327 | 20250321 | 135000 | 32118880875 | 34450 | 34400 | 34450 | 34400 | 613 |
| 328 | 20250321 | 134900 | 32097771425 | 34400 | 34450 | 34450 | 34350 | 472 |
| 329 | 20250321 | 134800 | 32081524825 | 34450 | 34350 | 34450 | 34350 | 676 |
| 330 | 20250321 | 134700 | 32058269625 | 34350 | 34350 | 34400 | 34300 | 2148 |
| 331 | 20250321 | 134600 | 31984527525 | 34350 | 34250 | 34350 | 34200 | 2205 |
| 332 | 20250321 | 134500 | 31908894725 | 34150 | 34150 | 34250 | 34150 | 1356 |
| 333 | 20250321 | 134400 | 31862558700 | 34200 | 34200 | 34250 | 34200 | 1141 |
| 334 | 20250321 | 134300 | 31823526375 | 34200 | 34250 | 34250 | 34200 | 1016 |
| 335 | 20250321 | 134200 | 31788752375 | 34250 | 34250 | 34300 | 34250 | 1494 |
| 336 | 20250321 | 134100 | 31737579375 | 34300 | 34300 | 34300 | 34250 | 155 |
| 337 | 20250321 | 134000 | 31732267075 | 34300 | 34350 | 34350 | 34250 | 978 |
| 338 | 20250321 | 133900 | 31698738600 | 34300 | 34350 | 34350 | 34300 | 1085 |
| 339 | 20250321 | 133800 | 31661494800 | 34350 | 34250 | 34350 | 34250 | 1233 |
| 340 | 20250321 | 133700 | 31619197650 | 34350 | 34200 | 34350 | 34200 | 637 |
| 341 | 20250321 | 133600 | 31597354100 | 34200 | 34150 | 34225 | 34100 | 2001 |
| 342 | 20250321 | 133500 | 31528974625 | 34150 | 34250 | 34250 | 34100 | 5059 |
| 343 | 20250321 | 133400 | 31356179775 | 34300 | 34275 | 34300 | 34250 | 2655 |
| 344 | 20250321 | 133300 | 31265243025 | 34300 | 34350 | 34350 | 34250 | 1768 |
| 345 | 20250321 | 133200 | 31204590250 | 34350 | 34350 | 34400 | 34300 | 647 |
| 346 | 20250321 | 133100 | 31182371350 | 34350 | 34400 | 34400 | 34300 | 412 |
| 347 | 20250321 | 133000 | 31168217650 | 34400 | 34350 | 34425 | 34350 | 865 |
| 348 | 20250321 | 132900 | 31138489775 | 34400 | 34400 | 34400 | 34300 | 405 |
| 349 | 20250321 | 132800 | 31124581275 | 34400 | 34400 | 34400 | 34350 | 259 |
| 350 | 20250321 | 132700 | 31115678875 | 34400 | 34250 | 34400 | 34200 | 4743 |
| 351 | 20250321 | 132600 | 30953276725 | 34250 | 34375 | 34450 | 34250 | 5341 |
| 352 | 20250321 | 132500 | 30769953750 | 34350 | 34375 | 34375 | 34350 | 2574 |
| 353 | 20250321 | 132400 | 30681532250 | 34375 | 34400 | 34450 | 34350 | 1246 |
| 354 | 20250321 | 132300 | 30638675900 | 34400 | 34550 | 34550 | 34350 | 19710 |
| 355 | 20250321 | 132200 | 29958849350 | 34550 | 34650 | 34650 | 34550 | 451 |
| 356 | 20250321 | 132100 | 29943262800 | 34600 | 34550 | 34600 | 34550 | 1454 |
| 357 | 20250321 | 132000 | 29892966550 | 34550 | 34600 | 34600 | 34550 | 1139 |
| 358 | 20250321 | 131900 | 29853597025 | 34600 | 34650 | 34650 | 34550 | 1471 |
| 359 | 20250321 | 131800 | 29802762975 | 34550 | 34650 | 34700 | 34550 | 2495 |
| 360 | 20250321 | 131700 | 29716410175 | 34650 | 34650 | 34700 | 34650 | 247 |
| 361 | 20250321 | 131600 | 29707847175 | 34650 | 34650 | 34700 | 34650 | 194 |
| 362 | 20250321 | 131500 | 29701123375 | 34700 | 34700 | 34700 | 34600 | 1475 |
| 363 | 20250321 | 131400 | 29650014075 | 34700 | 34650 | 34750 | 34650 | 377 |
| 364 | 20250321 | 131300 | 29636933375 | 34650 | 34650 | 34700 | 34650 | 358 |
| 365 | 20250321 | 131200 | 29624528625 | 34600 | 34550 | 34600 | 34550 | 1229 |
| 366 | 20250321 | 131100 | 29582037700 | 34575 | 34700 | 34700 | 34575 | 3382 |
| 367 | 20250321 | 131000 | 29465006050 | 34700 | 34725 | 34725 | 34700 | 65 |
| 368 | 20250321 | 130900 | 29462749675 | 34700 | 34750 | 34800 | 34700 | 683 |
| 369 | 20250321 | 130800 | 29439019675 | 34750 | 34700 | 34750 | 34700 | 278 |
| 370 | 20250321 | 130700 | 29429371525 | 34700 | 34750 | 34750 | 34650 | 181 |
| 371 | 20250321 | 130600 | 29423097175 | 34750 | 34650 | 34750 | 34600 | 1367 |
| 372 | 20250321 | 130500 | 29375723200 | 34700 | 34700 | 34750 | 34650 | 495 |
| 373 | 20250321 | 130400 | 29358550700 | 34650 | 34750 | 34750 | 34650 | 434 |
| 374 | 20250321 | 130300 | 29343494950 | 34700 | 34650 | 34750 | 34650 | 412 |
| 375 | 20250321 | 130200 | 29329198800 | 34700 | 34700 | 34750 | 34600 | 1419 |
| 376 | 20250321 | 130100 | 29280002100 | 34700 | 34700 | 34700 | 34650 | 45 |
| 377 | 20250321 | 130000 | 29278440800 | 34700 | 34700 | 34700 | 34650 | 58 |
| 378 | 20250321 | 125900 | 29276428700 | 34700 | 34750 | 34750 | 34650 | 778 |
| 379 | 20250321 | 125800 | 29249429450 | 34750 | 34800 | 34800 | 34700 | 286 |
| 380 | 20250321 | 125700 | 29239488500 | 34800 | 34850 | 34850 | 34800 | 109 |
| 381 | 20250321 | 125600 | 29235691950 | 34850 | 34750 | 34850 | 34700 | 1731 |
| 382 | 20250321 | 125500 | 29175431100 | 34700 | 34700 | 34750 | 34650 | 109 |
| 383 | 20250321 | 125400 | 29171648150 | 34650 | 34700 | 34750 | 34650 | 650 |
| 384 | 20250321 | 125300 | 29149121150 | 34650 | 34800 | 34800 | 34650 | 2656 |
| 385 | 20250321 | 125200 | 29057042000 | 34700 | 34800 | 34800 | 34700 | 207 |
| 386 | 20250321 | 125100 | 29049853850 | 34700 | 34800 | 34850 | 34700 | 567 |
| 387 | 20250321 | 125000 | 29030122750 | 34800 | 34800 | 34850 | 34700 | 1297 |
| 388 | 20250321 | 124900 | 28985083000 | 34800 | 34750 | 34850 | 34750 | 277 |
| 389 | 20250321 | 124800 | 28975443150 | 34750 | 34800 | 34800 | 34750 | 369 |
| 390 | 20250321 | 124700 | 28962610250 | 34850 | 34700 | 34900 | 34700 | 2495 |
| 391 | 20250321 | 124600 | 28875720350 | 34700 | 34700 | 34800 | 34700 | 710 |
| 392 | 20250321 | 124500 | 28851072600 | 34700 | 34750 | 34750 | 34650 | 260 |
| 393 | 20250321 | 124400 | 28842051250 | 34700 | 34750 | 34800 | 34700 | 447 |
| 394 | 20250321 | 124300 | 28826527100 | 34750 | 34750 | 34750 | 34700 | 216 |
| 395 | 20250321 | 124200 | 28819029400 | 34750 | 34700 | 34750 | 34650 | 238 |
| 396 | 20250321 | 124100 | 28810771450 | 34650 | 34700 | 34800 | 34650 | 1865 |
| 397 | 20250321 | 124000 | 28746080975 | 34650 | 34800 | 34800 | 34650 | 407 |
| 398 | 20250321 | 123900 | 28731947600 | 34775 | 34750 | 34800 | 34750 | 205 |
| 399 | 20250321 | 123800 | 28724813750 | 34750 | 34750 | 34800 | 34700 | 747 |
| 400 | 20250321 | 123700 | 28698854100 | 34750 | 34725 | 34750 | 34700 | 134 |
| 401 | 20250321 | 123600 | 28694203125 | 34750 | 34700 | 34750 | 34700 | 171 |
| 402 | 20250321 | 123500 | 28688267675 | 34700 | 34700 | 34700 | 34650 | 171 |
| 403 | 20250321 | 123400 | 28682334125 | 34700 | 34700 | 34700 | 34600 | 1063 |
| 404 | 20250321 | 123300 | 28645542175 | 34700 | 34700 | 34700 | 34700 | 62 |
| 405 | 20250321 | 123200 | 28643390775 | 34650 | 34650 | 34700 | 34650 | 382 |
| 406 | 20250321 | 123100 | 28630153025 | 34650 | 34575 | 34650 | 34550 | 339 |
| 407 | 20250321 | 123000 | 28618425050 | 34550 | 34600 | 34650 | 34550 | 2371 |
| 408 | 20250321 | 122900 | 28536491125 | 34600 | 34600 | 34650 | 34550 | 1204 |
| 409 | 20250321 | 122800 | 28494832275 | 34600 | 34650 | 34650 | 34600 | 684 |
| 410 | 20250321 | 122700 | 28471148825 | 34650 | 34600 | 34650 | 34600 | 435 |
| 411 | 20250321 | 122600 | 28456077275 | 34650 | 34600 | 34650 | 34550 | 440 |
| 412 | 20250321 | 122500 | 28440869275 | 34600 | 34600 | 34650 | 34550 | 779 |
| 413 | 20250321 | 122400 | 28413923675 | 34550 | 34600 | 34600 | 34550 | 1221 |
| 414 | 20250321 | 122300 | 28371736575 | 34600 | 34550 | 34600 | 34500 | 819 |
| 415 | 20250321 | 122200 | 28343440125 | 34600 | 34550 | 34650 | 34500 | 745 |
| 416 | 20250321 | 122100 | 28317694825 | 34550 | 34550 | 34600 | 34500 | 2038 |
| 417 | 20250321 | 122000 | 28247291975 | 34550 | 34550 | 34600 | 34500 | 1599 |
| 418 | 20250321 | 121900 | 28192085025 | 34550 | 34650 | 34650 | 34550 | 3181 |
| 419 | 20250321 | 121800 | 28082135375 | 34600 | 34650 | 34750 | 34600 | 2612 |
| 420 | 20250321 | 121700 | 27991729375 | 34650 | 34700 | 34750 | 34650 | 632 |
| 421 | 20250321 | 121600 | 27969805175 | 34750 | 34700 | 34750 | 34650 | 348 |
| 422 | 20250321 | 121500 | 27957731675 | 34700 | 34750 | 34800 | 34700 | 508 |
| 423 | 20250321 | 121400 | 27940077450 | 34800 | 34850 | 34850 | 34750 | 168 |
| 424 | 20250321 | 121300 | 27934228600 | 34850 | 34900 | 34900 | 34750 | 1212 |
| 425 | 20250321 | 121200 | 27892015600 | 34900 | 34850 | 34900 | 34850 | 448 |
| 426 | 20250321 | 121100 | 27876402125 | 34850 | 34850 | 34900 | 34850 | 346 |
| 427 | 20250321 | 121000 | 27864342875 | 34850 | 34875 | 34900 | 34850 | 250 |
| 428 | 20250321 | 120900 | 27855625025 | 34900 | 34900 | 34900 | 34875 | 766 |
| 429 | 20250321 | 120800 | 27828905750 | 34875 | 34900 | 34900 | 34875 | 918 |
| 430 | 20250321 | 120700 | 27796871000 | 34900 | 34825 | 34900 | 34800 | 1945 |
| 431 | 20250321 | 120600 | 27729088725 | 34825 | 34800 | 34850 | 34800 | 986 |
| 432 | 20250321 | 120500 | 27694773025 | 34800 | 34800 | 34800 | 34800 | 326 |
| 433 | 20250321 | 120400 | 27683428225 | 34850 | 34800 | 34850 | 34750 | 839 |
| 434 | 20250321 | 120300 | 27654238575 | 34800 | 34750 | 34800 | 34750 | 702 |
| 435 | 20250321 | 120200 | 27629831125 | 34750 | 34800 | 34850 | 34700 | 731 |
| 436 | 20250321 | 120100 | 27604413425 | 34800 | 34700 | 34800 | 34700 | 2504 |
| 437 | 20250321 | 120000 | 27517365125 | 34700 | 34700 | 34750 | 34650 | 158 |
| 438 | 20250321 | 115900 | 27511882825 | 34750 | 34750 | 34750 | 34650 | 1866 |
| 439 | 20250321 | 115800 | 27447127175 | 34750 | 34700 | 34750 | 34700 | 392 |
| 440 | 20250321 | 115700 | 27433510825 | 34700 | 34650 | 34700 | 34600 | 644 |
| 441 | 20250321 | 115600 | 27411194575 | 34650 | 34650 | 34650 | 34650 | 79 |
| 442 | 20250321 | 115500 | 27408457225 | 34650 | 34650 | 34700 | 34600 | 113 |
| 443 | 20250321 | 115400 | 27404541825 | 34700 | 34650 | 34750 | 34650 | 93 |
| 444 | 20250321 | 115300 | 27401314525 | 34600 | 34650 | 34650 | 34600 | 1368 |
| 445 | 20250321 | 115200 | 27353962650 | 34650 | 34800 | 34800 | 34600 | 1781 |
| 446 | 20250321 | 115100 | 27292200750 | 34800 | 34750 | 34850 | 34750 | 1643 |
| 447 | 20250321 | 115000 | 27235055250 | 34750 | 34550 | 34750 | 34550 | 2387 |
| 448 | 20250321 | 114900 | 27152407900 | 34550 | 34550 | 34600 | 34500 | 3526 |
| 449 | 20250321 | 114800 | 27030612700 | 34550 | 34650 | 34650 | 34550 | 3011 |
| 450 | 20250321 | 114700 | 26926440250 | 34650 | 34700 | 34700 | 34600 | 1147 |
| 451 | 20250321 | 114600 | 26886699400 | 34650 | 34750 | 34800 | 34650 | 1241 |
| 452 | 20250321 | 114500 | 26843614600 | 34750 | 34750 | 34800 | 34700 | 1855 |
| 453 | 20250321 | 114400 | 26779189900 | 34800 | 34850 | 34850 | 34750 | 1127 |
| 454 | 20250321 | 114300 | 26739985525 | 34850 | 34750 | 34850 | 34750 | 688 |
| 455 | 20250321 | 114200 | 26716048075 | 34800 | 34800 | 34800 | 34750 | 317 |
| 456 | 20250321 | 114100 | 26705021675 | 34800 | 34750 | 34800 | 34700 | 667 |
| 457 | 20250321 | 114000 | 26681817975 | 34750 | 34750 | 34750 | 34700 | 219 |
| 458 | 20250321 | 113900 | 26674217475 | 34750 | 34750 | 34750 | 34700 | 86 |
| 459 | 20250321 | 113800 | 26671229575 | 34750 | 34650 | 34800 | 34650 | 1077 |
| 460 | 20250321 | 113700 | 26633824225 | 34700 | 34650 | 34700 | 34650 | 447 |
| 461 | 20250321 | 113600 | 26618331075 | 34650 | 34700 | 34700 | 34600 | 688 |
| 462 | 20250321 | 113500 | 26594491275 | 34700 | 34650 | 34700 | 34600 | 851 |
| 463 | 20250321 | 113400 | 26565025025 | 34650 | 34700 | 34700 | 34600 | 423 |
| 464 | 20250321 | 113300 | 26550367125 | 34700 | 34750 | 34750 | 34600 | 1404 |
| 465 | 20250321 | 113200 | 26501676875 | 34750 | 34700 | 34750 | 34700 | 378 |
| 466 | 20250321 | 113100 | 26488549425 | 34700 | 34750 | 34750 | 34650 | 735 |
| 467 | 20250321 | 113000 | 26463035175 | 34700 | 34700 | 34750 | 34650 | 459 |
| 468 | 20250321 | 112900 | 26447111975 | 34700 | 34650 | 34700 | 34600 | 872 |
| 469 | 20250321 | 112800 | 26416898275 | 34650 | 34650 | 34650 | 34600 | 364 |
| 470 | 20250321 | 112700 | 26404291175 | 34650 | 34650 | 34650 | 34600 | 798 |
| 471 | 20250321 | 112600 | 26376678675 | 34650 | 34550 | 34650 | 34550 | 884 |
| 472 | 20250321 | 112500 | 26346107425 | 34550 | 34600 | 34600 | 34550 | 422 |
| 473 | 20250321 | 112400 | 26331524650 | 34600 | 34600 | 34600 | 34500 | 1667 |
| 474 | 20250321 | 112300 | 26273927900 | 34550 | 34650 | 34650 | 34550 | 525 |
| 475 | 20250321 | 112200 | 26255771375 | 34650 | 34600 | 34650 | 34600 | 205 |
| 476 | 20250321 | 112100 | 26248676775 | 34600 | 34550 | 34600 | 34550 | 799 |
| 477 | 20250321 | 112000 | 26221044325 | 34550 | 34600 | 34650 | 34550 | 972 |
| 478 | 20250321 | 111900 | 26187411225 | 34600 | 34650 | 34650 | 34600 | 447 |
| 479 | 20250321 | 111800 | 26171939975 | 34550 | 34600 | 34600 | 34550 | 1306 |
| 480 | 20250321 | 111700 | 26126787875 | 34600 | 34650 | 34650 | 34550 | 3098 |
| 481 | 20250321 | 111600 | 26019655875 | 34600 | 34600 | 34650 | 34550 | 2684 |
| 482 | 20250321 | 111500 | 25926782250 | 34600 | 34600 | 34650 | 34500 | 7263 |
| 483 | 20250321 | 111400 | 25675749700 | 34600 | 34700 | 34700 | 34600 | 4027 |
| 484 | 20250321 | 111300 | 25536220050 | 34750 | 34750 | 34800 | 34700 | 4003 |
| 485 | 20250321 | 111200 | 25397224050 | 34800 | 34850 | 34850 | 34750 | 321 |
| 486 | 20250321 | 111100 | 25386048250 | 34850 | 34750 | 34850 | 34750 | 537 |
| 487 | 20250321 | 111000 | 25367364700 | 34800 | 34750 | 34800 | 34750 | 1426 |
| 488 | 20250321 | 110900 | 25317807500 | 34750 | 34800 | 34825 | 34750 | 1184 |
| 489 | 20250321 | 110800 | 25276626000 | 34800 | 34850 | 34850 | 34800 | 1196 |
| 490 | 20250321 | 110700 | 25234990700 | 34900 | 34850 | 34900 | 34850 | 754 |
| 491 | 20250321 | 110600 | 25208706625 | 34900 | 34950 | 34950 | 34900 | 551 |
| 492 | 20250321 | 110500 | 25189475875 | 34950 | 34850 | 35000 | 34850 | 2705 |
| 493 | 20250321 | 110400 | 25094986525 | 34900 | 34900 | 34900 | 34850 | 324 |
| 494 | 20250321 | 110300 | 25083683325 | 34900 | 34850 | 34900 | 34700 | 2276 |
| 495 | 20250321 | 110200 | 25004448125 | 34750 | 34950 | 34950 | 34650 | 9518 |
| 496 | 20250321 | 110100 | 24673753425 | 34950 | 35050 | 35050 | 34900 | 4830 |
| 497 | 20250321 | 110000 | 24505038875 | 35050 | 34950 | 35050 | 34900 | 1929 |
| 498 | 20250321 | 105900 | 24437562550 | 35000 | 35050 | 35050 | 34900 | 6406 |
| 499 | 20250321 | 105800 | 24213550150 | 35000 | 35050 | 35150 | 35000 | 4578 |
| 500 | 20250321 | 105700 | 24053081475 | 35050 | 35150 | 35200 | 35050 | 1890 |
| 501 | 20250321 | 105600 | 23986740775 | 35150 | 35200 | 35200 | 35050 | 3687 |
| 502 | 20250321 | 105500 | 23857174675 | 35200 | 35300 | 35325 | 35150 | 2583 |
| 503 | 20250321 | 105400 | 23766147500 | 35300 | 35300 | 35500 | 35250 | 9116 |
| 504 | 20250321 | 105300 | 23443219050 | 35300 | 35250 | 35350 | 35150 | 5973 |
| 505 | 20250321 | 105200 | 23232725650 | 35200 | 35600 | 35600 | 34900 | 19431 |
| 506 | 20250321 | 105100 | 22545683600 | 35550 | 35550 | 35700 | 35550 | 27753 |
| 507 | 20250321 | 105000 | 21556734950 | 35550 | 35400 | 35550 | 35250 | 24043 |
| 508 | 20250321 | 104900 | 20704694250 | 35400 | 35025 | 35450 | 35025 | 23797 |
| 509 | 20250321 | 104800 | 19864369675 | 35050 | 35200 | 35200 | 35050 | 3705 |
| 510 | 20250321 | 104700 | 19734280300 | 35150 | 35200 | 35200 | 35100 | 4589 |
| 511 | 20250321 | 104600 | 19572957425 | 35200 | 35000 | 35200 | 35000 | 8003 |
| 512 | 20250321 | 104500 | 19291935050 | 34950 | 34800 | 35050 | 34800 | 5631 |
| 513 | 20250321 | 104400 | 19095059350 | 34825 | 34800 | 34850 | 34800 | 643 |
| 514 | 20250321 | 104300 | 19072675900 | 34850 | 34800 | 34850 | 34750 | 1065 |
| 515 | 20250321 | 104200 | 19035628100 | 34800 | 34825 | 34850 | 34750 | 1315 |
| 516 | 20250321 | 104100 | 18989861900 | 34825 | 34800 | 34825 | 34800 | 905 |
| 517 | 20250321 | 104000 | 18958365175 | 34800 | 34875 | 34875 | 34800 | 1524 |
| 518 | 20250321 | 103900 | 18905295225 | 34850 | 34800 | 34900 | 34800 | 1745 |
| 519 | 20250321 | 103800 | 18844447975 | 34850 | 34900 | 34900 | 34800 | 466 |
| 520 | 20250321 | 103700 | 18828206825 | 34900 | 34950 | 34950 | 34900 | 469 |
| 521 | 20250321 | 103600 | 18811831475 | 34950 | 34950 | 34950 | 34900 | 503 |
| 522 | 20250321 | 103500 | 18794261025 | 34950 | 34800 | 35000 | 34800 | 6158 |
| 523 | 20250321 | 103400 | 18579260225 | 34800 | 34800 | 34850 | 34750 | 736 |
| 524 | 20250321 | 103300 | 18553637125 | 34850 | 34800 | 34850 | 34700 | 2729 |
| 525 | 20250321 | 103200 | 18458699875 | 34800 | 34850 | 34850 | 34775 | 868 |
| 526 | 20250321 | 103100 | 18428482425 | 34850 | 34825 | 34850 | 34800 | 1347 |
| 527 | 20250321 | 103000 | 18381544800 | 34850 | 34750 | 34850 | 34700 | 1012 |
| 528 | 20250321 | 102900 | 18346334150 | 34700 | 34700 | 34750 | 34650 | 523 |
| 529 | 20250321 | 102800 | 18328183125 | 34700 | 34600 | 34750 | 34600 | 869 |
| 530 | 20250321 | 102700 | 18298035425 | 34650 | 34650 | 34700 | 34650 | 683 |
| 531 | 20250321 | 102600 | 18274358875 | 34650 | 34650 | 34700 | 34600 | 749 |
| 532 | 20250321 | 102500 | 18248425175 | 34600 | 34700 | 34750 | 34600 | 1472 |
| 533 | 20250321 | 102400 | 18197383125 | 34700 | 34750 | 34750 | 34650 | 1322 |
| 534 | 20250321 | 102300 | 18151505925 | 34700 | 34600 | 34750 | 34550 | 3023 |
| 535 | 20250321 | 102200 | 18046766125 | 34600 | 34550 | 34650 | 34450 | 3282 |
| 536 | 20250321 | 102100 | 17933404725 | 34550 | 34500 | 34550 | 34500 | 242 |
| 537 | 20250321 | 102000 | 17925053475 | 34550 | 34550 | 34600 | 34500 | 908 |
| 538 | 20250321 | 101900 | 17893669175 | 34550 | 34300 | 34600 | 34300 | 909 |
| 539 | 20250321 | 101800 | 17862295925 | 34400 | 34400 | 34475 | 34300 | 1172 |
| 540 | 20250321 | 101700 | 17822013150 | 34400 | 34400 | 34450 | 34350 | 1104 |
| 541 | 20250321 | 101600 | 17784038250 | 34400 | 34200 | 34400 | 34200 | 2269 |
| 542 | 20250321 | 101500 | 17706327000 | 34250 | 34200 | 34300 | 34150 | 1249 |
| 543 | 20250321 | 101400 | 17663591500 | 34200 | 34350 | 34350 | 34150 | 4990 |
| 544 | 20250321 | 101300 | 17492813325 | 34350 | 34375 | 34400 | 34300 | 1332 |
| 545 | 20250321 | 101200 | 17447088850 | 34375 | 34400 | 34400 | 34350 | 646 |
| 546 | 20250321 | 101100 | 17424874275 | 34400 | 34425 | 34500 | 34350 | 2220 |
| 547 | 20250321 | 101000 | 17348473825 | 34425 | 34350 | 34450 | 34350 | 937 |
| 548 | 20250321 | 100900 | 17316236325 | 34300 | 34450 | 34450 | 34300 | 3087 |
| 549 | 20250321 | 100800 | 17210166550 | 34400 | 34475 | 34475 | 34400 | 1399 |
| 550 | 20250321 | 100700 | 17161982100 | 34475 | 34500 | 34500 | 34400 | 1954 |
| 551 | 20250321 | 100600 | 17094599775 | 34500 | 34450 | 34500 | 34350 | 1142 |
| 552 | 20250321 | 100500 | 17055280525 | 34400 | 34400 | 34500 | 34200 | 5644 |
| 553 | 20250321 | 100400 | 16861489975 | 34350 | 34650 | 34650 | 34300 | 9302 |
| 554 | 20250321 | 100300 | 16541090375 | 34650 | 34650 | 34700 | 34600 | 1439 |
| 555 | 20250321 | 100200 | 16491230775 | 34700 | 34600 | 34700 | 34600 | 2382 |
| 556 | 20250321 | 100100 | 16408733775 | 34600 | 34750 | 34800 | 34600 | 4464 |
| 557 | 20250321 | 100000 | 16253890175 | 34800 | 34950 | 34950 | 34750 | 4109 |
| 558 | 20250321 | 095900 | 16110828175 | 34900 | 34850 | 35050 | 34850 | 2979 |
| 559 | 20250321 | 095800 | 16006641575 | 34850 | 34850 | 34900 | 34800 | 1641 |
| 560 | 20250321 | 095700 | 15949501125 | 34850 | 34900 | 34950 | 34750 | 4081 |
| 561 | 20250321 | 095600 | 15807364175 | 34900 | 34850 | 35100 | 34850 | 4352 |
| 562 | 20250321 | 095500 | 15655185825 | 34850 | 35100 | 35200 | 34850 | 9167 |
| 563 | 20250321 | 095400 | 15333721975 | 35150 | 35250 | 35300 | 35100 | 16488 |
| 564 | 20250321 | 095300 | 14752466725 | 35200 | 35000 | 35350 | 35000 | 28724 |
| 565 | 20250321 | 095200 | 13740953975 | 35000 | 34900 | 35050 | 34600 | 10321 |
| 566 | 20250321 | 095100 | 13381467275 | 34900 | 34900 | 34900 | 34800 | 1551 |
| 567 | 20250321 | 095000 | 13327426475 | 34900 | 34950 | 35000 | 34850 | 3620 |
| 568 | 20250321 | 094900 | 13200964425 | 34950 | 35000 | 35050 | 34950 | 2424 |
| 569 | 20250321 | 094800 | 13116123000 | 35000 | 35000 | 35025 | 34950 | 1979 |
| 570 | 20250321 | 094700 | 13046907250 | 35000 | 34950 | 35050 | 34900 | 11153 |
| 571 | 20250321 | 094600 | 12656542550 | 35000 | 34950 | 35000 | 34850 | 5874 |
| 572 | 20250321 | 094500 | 12451458400 | 34950 | 34700 | 35000 | 34650 | 4233 |
| 573 | 20250321 | 094400 | 12303885025 | 34700 | 34900 | 34900 | 34650 | 8766 |
| 574 | 20250321 | 094300 | 11999216925 | 34900 | 35050 | 35050 | 34800 | 6209 |
| 575 | 20250321 | 094200 | 11782423100 | 35050 | 35050 | 35150 | 34900 | 11031 |
| 576 | 20250321 | 094100 | 11395843975 | 35050 | 34925 | 35050 | 34850 | 6602 |
| 577 | 20250321 | 094000 | 11165021450 | 34900 | 35000 | 35050 | 34850 | 6742 |
| 578 | 20250321 | 093900 | 10929323450 | 35000 | 35100 | 35100 | 34850 | 15809 |
| 579 | 20250321 | 093800 | 10376096975 | 35100 | 34850 | 35150 | 34850 | 26306 |
| 580 | 20250321 | 093700 | 9454482700 | 34850 | 34650 | 34900 | 34650 | 11340 |
| 581 | 20250321 | 093600 | 9059956825 | 34650 | 34400 | 34650 | 34400 | 2545 |
| 582 | 20250321 | 093500 | 8971879450 | 34400 | 34475 | 34500 | 34300 | 1698 |
| 583 | 20250321 | 093400 | 8913414100 | 34475 | 34200 | 34650 | 34150 | 4763 |
| 584 | 20250321 | 093300 | 8749476550 | 34200 | 34150 | 34200 | 34100 | 1167 |
| 585 | 20250321 | 093200 | 8709662350 | 34150 | 34350 | 34350 | 34100 | 1936 |
| 586 | 20250321 | 093100 | 8643451200 | 34300 | 34400 | 34450 | 34250 | 3367 |
| 587 | 20250321 | 093000 | 8527811300 | 34450 | 34350 | 34450 | 34300 | 1866 |
| 588 | 20250321 | 092900 | 8463651650 | 34300 | 34400 | 34450 | 34300 | 3005 |
| 589 | 20250321 | 092800 | 8360389525 | 34400 | 34250 | 34450 | 34200 | 4858 |
| 590 | 20250321 | 092700 | 8193683225 | 34250 | 34050 | 34300 | 34000 | 3046 |
| 591 | 20250321 | 092600 | 8089515925 | 34050 | 33800 | 34050 | 33800 | 1394 |
| 592 | 20250321 | 092500 | 8042204125 | 33800 | 33850 | 33900 | 33750 | 4473 |
| 593 | 20250321 | 092400 | 7891029725 | 33850 | 33850 | 33900 | 33800 | 994 |
| 594 | 20250321 | 092300 | 7857387475 | 33850 | 33700 | 34000 | 33700 | 3684 |
| 595 | 20250321 | 092200 | 7732797325 | 33700 | 33800 | 33850 | 33700 | 3110 |
| 596 | 20250321 | 092100 | 7627825675 | 33800 | 33650 | 33850 | 33650 | 2549 |
| 597 | 20250321 | 092000 | 7541857175 | 33650 | 33850 | 33850 | 33650 | 7336 |
| 598 | 20250321 | 091900 | 7294339225 | 33850 | 33800 | 33925 | 33800 | 2722 |
| 599 | 20250321 | 091800 | 7202183775 | 33800 | 34100 | 34100 | 33750 | 9014 |
| 600 | 20250321 | 091700 | 6896559425 | 34050 | 34000 | 34150 | 34000 | 1970 |
| 601 | 20250321 | 091600 | 6829414175 | 34000 | 33800 | 34000 | 33700 | 5620 |
| 602 | 20250321 | 091500 | 6638736750 | 33850 | 33750 | 33850 | 33700 | 7480 |
| 603 | 20250321 | 091400 | 6386458800 | 33700 | 33950 | 34000 | 33700 | 7180 |
| 604 | 20250321 | 091300 | 6143407850 | 33950 | 34200 | 34250 | 33950 | 3967 |
| 605 | 20250321 | 091200 | 6008369175 | 34250 | 34000 | 34300 | 33850 | 6317 |
| 606 | 20250321 | 091100 | 5793741975 | 34000 | 34250 | 34250 | 33900 | 11360 |
| 607 | 20250321 | 091000 | 5406645475 | 34200 | 34650 | 34750 | 34200 | 14332 |
| 608 | 20250321 | 090900 | 4912155175 | 34650 | 34750 | 34850 | 34650 | 7867 |
| 609 | 20250321 | 090800 | 4638741525 | 34800 | 34650 | 34850 | 34550 | 13150 |
| 610 | 20250321 | 090700 | 4182048750 | 34600 | 34550 | 34850 | 34550 | 9746 |
| 611 | 20250321 | 090600 | 3843831425 | 34600 | 34700 | 34700 | 34450 | 7554 |
| 612 | 20250321 | 090500 | 3582592875 | 34700 | 34700 | 34750 | 34500 | 7148 |
| 613 | 20250321 | 090400 | 3335084075 | 34700 | 34450 | 34800 | 34450 | 10525 |
| 614 | 20250321 | 090300 | 2969710675 | 34650 | 34200 | 34700 | 34100 | 11402 |
| 615 | 20250321 | 090200 | 2578811050 | 34250 | 34500 | 35000 | 34100 | 24116 |
| 616 | 20250321 | 090100 | 1740658625 | 34500 | 33600 | 34700 | 33550 | 23095 |
| 617 | 20250321 | 090000 | 951675200 | 33550 | 33900 | 33900 | 33550 | 28030 |