31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 3 | 20250313 | 183700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20250313 | 183600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20250313 | 183500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20250313 | 183400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20250313 | 183300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20250313 | 183200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20250313 | 183100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20250313 | 183000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20250313 | 182900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20250313 | 182800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20250313 | 182700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20250313 | 182600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20250313 | 182500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20250313 | 182400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20250313 | 182300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20250313 | 182200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20250313 | 182100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20250313 | 182000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20250313 | 181900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20250313 | 181800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20250313 | 181700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20250313 | 181600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20250313 | 181500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20250313 | 181400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20250313 | 181300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20250313 | 181200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20250313 | 181100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20250313 | 181000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20250313 | 180900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20250313 | 180800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 33 | 20250313 | 180700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20250313 | 180600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20250313 | 180500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20250313 | 180400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20250313 | 180300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20250313 | 180200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20250313 | 180100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20250313 | 180000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20250313 | 175900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20250313 | 175800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20250313 | 175700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20250313 | 175600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20250313 | 175500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20250313 | 175400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20250313 | 175300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20250313 | 175200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20250313 | 175100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20250313 | 175000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20250313 | 174900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20250313 | 174800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20250313 | 174700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20250313 | 174600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20250313 | 174500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20250313 | 174400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20250313 | 174300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20250313 | 174200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20250313 | 174100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20250313 | 174000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20250313 | 173900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20250313 | 173800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 63 | 20250313 | 173700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20250313 | 173600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20250313 | 173500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20250313 | 173400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20250313 | 173300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20250313 | 173200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20250313 | 173100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20250313 | 173000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20250313 | 172900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20250313 | 172800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20250313 | 172700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20250313 | 172600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20250313 | 172500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20250313 | 172400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20250313 | 172300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20250313 | 172200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20250313 | 172100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20250313 | 172000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20250313 | 171900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20250313 | 171800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20250313 | 171700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20250313 | 171600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20250313 | 171500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20250313 | 171400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20250313 | 171300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20250313 | 171200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20250313 | 171100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20250313 | 171000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20250313 | 170900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20250313 | 170800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 93 | 20250313 | 170700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20250313 | 170600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20250313 | 170500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20250313 | 170400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20250313 | 170300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20250313 | 170200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20250313 | 170100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20250313 | 170000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20250313 | 165900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20250313 | 165800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20250313 | 165700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20250313 | 165600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20250313 | 165500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20250313 | 165400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20250313 | 165300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20250313 | 165200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20250313 | 165100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20250313 | 165000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20250313 | 164900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20250313 | 164800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20250313 | 164700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20250313 | 164600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20250313 | 164500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20250313 | 164400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20250313 | 164300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20250313 | 164200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20250313 | 164100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20250313 | 164000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20250313 | 163900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20250313 | 163800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 123 | 20250313 | 163700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20250313 | 163600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20250313 | 163500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20250313 | 163400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20250313 | 163300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20250313 | 163200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20250313 | 163100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20250313 | 163000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20250313 | 162900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20250313 | 162800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20250313 | 162700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20250313 | 162600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20250313 | 162500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20250313 | 162400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20250313 | 162300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20250313 | 162200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20250313 | 162100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20250313 | 162000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20250313 | 161900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20250313 | 161800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20250313 | 161700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20250313 | 161600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20250313 | 161500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20250313 | 161400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20250313 | 161300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20250313 | 161200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20250313 | 161100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20250313 | 161000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20250313 | 160900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20250313 | 160800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 153 | 20250313 | 160700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20250313 | 160600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20250313 | 160500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20250313 | 160400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20250313 | 160300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20250313 | 160200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20250313 | 160100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20250313 | 160000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20250313 | 155900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20250313 | 155800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20250313 | 155700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20250313 | 155600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20250313 | 155500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20250313 | 155400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20250313 | 155300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20250313 | 155200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20250313 | 155100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20250313 | 155000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20250313 | 154900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20250313 | 154800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20250313 | 154700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20250313 | 154600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20250313 | 154500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20250313 | 154400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20250313 | 154300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20250313 | 154200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20250313 | 154100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20250313 | 154000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20250313 | 153900 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20250313 | 153800 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 183 | 20250313 | 153700 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20250313 | 153600 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20250313 | 153500 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20250313 | 153400 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20250313 | 153300 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20250313 | 153200 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20250313 | 153100 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20250313 | 153000 | 7350300700 | 21200 | 21200 | 21200 | 21200 | 40253 |
| 191 | 20250313 | 152900 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250313 | 152800 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250313 | 152700 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250313 | 152600 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250313 | 152500 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250313 | 152400 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250313 | 152300 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250313 | 152200 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250313 | 152100 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250313 | 152000 | 6496937100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250313 | 151900 | 6496937100 | 21300 | 21300 | 21300 | 21250 | 561 |
| 202 | 20250313 | 151800 | 6484989800 | 21300 | 21250 | 21300 | 21200 | 835 |
| 203 | 20250313 | 151700 | 6467245400 | 21200 | 21200 | 21250 | 21200 | 230 |
| 204 | 20250313 | 151600 | 6462365650 | 21250 | 21200 | 21250 | 21200 | 1085 |
| 205 | 20250313 | 151500 | 6439361450 | 21200 | 21200 | 21250 | 21200 | 163 |
| 206 | 20250313 | 151400 | 6435905350 | 21250 | 21300 | 21300 | 21200 | 477 |
| 207 | 20250313 | 151300 | 6425766100 | 21300 | 21250 | 21300 | 21250 | 485 |
| 208 | 20250313 | 151200 | 6415451550 | 21300 | 21250 | 21300 | 21250 | 1137 |
| 209 | 20250313 | 151100 | 6391287750 | 21250 | 21150 | 21300 | 21150 | 1283 |
| 210 | 20250313 | 151000 | 6364017250 | 21250 | 21250 | 21250 | 21200 | 566 |
| 211 | 20250313 | 150900 | 6352014300 | 21250 | 21250 | 21250 | 21200 | 205 |
| 212 | 20250313 | 150800 | 6347664200 | 21250 | 21300 | 21300 | 21200 | 132 |
| 213 | 20250313 | 150700 | 6344860500 | 21300 | 21200 | 21300 | 21200 | 415 |
| 214 | 20250313 | 150600 | 6336050050 | 21300 | 21250 | 21300 | 21200 | 352 |
| 215 | 20250313 | 150500 | 6328570750 | 21250 | 21300 | 21300 | 21200 | 223 |
| 216 | 20250313 | 150400 | 6323838450 | 21250 | 21250 | 21300 | 21250 | 207 |
| 217 | 20250313 | 150300 | 6319436450 | 21300 | 21250 | 21300 | 21200 | 294 |
| 218 | 20250313 | 150200 | 6313191450 | 21250 | 21250 | 21300 | 21250 | 164 |
| 219 | 20250313 | 150100 | 6309703250 | 21250 | 21300 | 21300 | 21250 | 335 |
| 220 | 20250313 | 150000 | 6302581900 | 21250 | 21250 | 21300 | 21250 | 162 |
| 221 | 20250313 | 145900 | 6299135200 | 21300 | 21300 | 21300 | 21250 | 367 |
| 222 | 20250313 | 145800 | 6291332250 | 21300 | 21200 | 21300 | 21200 | 1978 |
| 223 | 20250313 | 145700 | 6249293100 | 21200 | 21250 | 21250 | 21200 | 204 |
| 224 | 20250313 | 145600 | 6244965250 | 21250 | 21250 | 21250 | 21200 | 240 |
| 225 | 20250313 | 145500 | 6239868350 | 21200 | 21250 | 21250 | 21200 | 783 |
| 226 | 20250313 | 145400 | 6223263550 | 21200 | 21200 | 21250 | 21200 | 232 |
| 227 | 20250313 | 145300 | 6218341550 | 21250 | 21250 | 21250 | 21200 | 140 |
| 228 | 20250313 | 145200 | 6215369000 | 21200 | 21200 | 21250 | 21200 | 527 |
| 229 | 20250313 | 145100 | 6204189050 | 21250 | 21250 | 21250 | 21200 | 97 |
| 230 | 20250313 | 145000 | 6202128700 | 21200 | 21200 | 21200 | 21200 | 175 |
| 231 | 20250313 | 144900 | 6198418700 | 21200 | 21200 | 21200 | 21200 | 63 |
| 232 | 20250313 | 144800 | 6197083100 | 21200 | 21250 | 21250 | 21200 | 185 |
| 233 | 20250313 | 144700 | 6193158650 | 21200 | 21200 | 21250 | 21200 | 103 |
| 234 | 20250313 | 144600 | 6190974225 | 21200 | 21200 | 21200 | 21200 | 153 |
| 235 | 20250313 | 144500 | 6187730625 | 21200 | 21250 | 21250 | 21200 | 69 |
| 236 | 20250313 | 144400 | 6186266625 | 21250 | 21200 | 21250 | 21200 | 170 |
| 237 | 20250313 | 144300 | 6182661725 | 21250 | 21250 | 21250 | 21200 | 79 |
| 238 | 20250313 | 144200 | 6180983925 | 21200 | 21200 | 21200 | 21200 | 150 |
| 239 | 20250313 | 144100 | 6177803925 | 21200 | 21250 | 21250 | 21200 | 33 |
| 240 | 20250313 | 144000 | 6177104025 | 21200 | 21200 | 21200 | 21200 | 144 |
| 241 | 20250313 | 143900 | 6174051225 | 21200 | 21200 | 21200 | 21200 | 20 |
| 242 | 20250313 | 143800 | 6173627225 | 21200 | 21200 | 21200 | 21200 | 150 |
| 243 | 20250313 | 143700 | 6170447225 | 21200 | 21250 | 21250 | 21200 | 174 |
| 244 | 20250313 | 143600 | 6166750625 | 21250 | 21250 | 21300 | 21250 | 231 |
| 245 | 20250313 | 143500 | 6161841525 | 21250 | 21250 | 21250 | 21250 | 114 |
| 246 | 20250313 | 143400 | 6159419025 | 21250 | 21250 | 21250 | 21250 | 425 |
| 247 | 20250313 | 143300 | 6150387775 | 21250 | 21250 | 21300 | 21200 | 433 |
| 248 | 20250313 | 143200 | 6141189525 | 21250 | 21200 | 21250 | 21200 | 518 |
| 249 | 20250313 | 143100 | 6130183925 | 21200 | 21200 | 21200 | 21200 | 124 |
| 250 | 20250313 | 143000 | 6127555125 | 21300 | 21250 | 21300 | 21250 | 629 |
| 251 | 20250313 | 142900 | 6114188825 | 21250 | 21300 | 21300 | 21250 | 259 |
| 252 | 20250313 | 142800 | 6108682625 | 21300 | 21300 | 21300 | 21250 | 266 |
| 253 | 20250313 | 142700 | 6103020425 | 21300 | 21200 | 21300 | 21200 | 1876 |
| 254 | 20250313 | 142600 | 6063154475 | 21250 | 21250 | 21250 | 21200 | 720 |
| 255 | 20250313 | 142500 | 6047878325 | 21250 | 21200 | 21250 | 21200 | 443 |
| 256 | 20250313 | 142400 | 6038473525 | 21200 | 21250 | 21250 | 21200 | 270 |
| 257 | 20250313 | 142300 | 6032738225 | 21250 | 21250 | 21250 | 21200 | 420 |
| 258 | 20250313 | 142200 | 6023819375 | 21250 | 21250 | 21250 | 21200 | 331 |
| 259 | 20250313 | 142100 | 6016788575 | 21250 | 21250 | 21250 | 21200 | 447 |
| 260 | 20250313 | 142000 | 6007298225 | 21250 | 21200 | 21250 | 21150 | 959 |
| 261 | 20250313 | 141900 | 5986965925 | 21150 | 21200 | 21200 | 21150 | 216 |
| 262 | 20250313 | 141800 | 5982392925 | 21200 | 21150 | 21200 | 21150 | 88 |
| 263 | 20250313 | 141700 | 5980529225 | 21150 | 21150 | 21150 | 21150 | 242 |
| 264 | 20250313 | 141600 | 5975410925 | 21150 | 21200 | 21200 | 21150 | 156 |
| 265 | 20250313 | 141500 | 5972105525 | 21200 | 21150 | 21200 | 21150 | 1036 |
| 266 | 20250313 | 141400 | 5950177075 | 21150 | 21200 | 21250 | 21150 | 402 |
| 267 | 20250313 | 141300 | 5941655525 | 21250 | 21150 | 21250 | 21150 | 1577 |
| 268 | 20250313 | 141200 | 5908219175 | 21150 | 21175 | 21200 | 21150 | 239 |
| 269 | 20250313 | 141100 | 5903163300 | 21200 | 21150 | 21200 | 21150 | 40 |
| 270 | 20250313 | 141000 | 5902317200 | 21150 | 21200 | 21200 | 21150 | 820 |
| 271 | 20250313 | 140900 | 5884974150 | 21200 | 21175 | 21200 | 21150 | 117 |
| 272 | 20250313 | 140800 | 5882495550 | 21200 | 21150 | 21200 | 21150 | 184 |
| 273 | 20250313 | 140700 | 5878601900 | 21200 | 21200 | 21200 | 21150 | 62 |
| 274 | 20250313 | 140600 | 5877288750 | 21200 | 21150 | 21200 | 21150 | 171 |
| 275 | 20250313 | 140500 | 5873670750 | 21150 | 21150 | 21200 | 21150 | 878 |
| 276 | 20250313 | 140400 | 5855099350 | 21150 | 21150 | 21150 | 21150 | 570 |
| 277 | 20250313 | 140300 | 5843043850 | 21150 | 21200 | 21200 | 21150 | 175 |
| 278 | 20250313 | 140200 | 5839336000 | 21150 | 21200 | 21200 | 21150 | 291 |
| 279 | 20250313 | 140100 | 5833173950 | 21200 | 21150 | 21250 | 21150 | 114 |
| 280 | 20250313 | 140000 | 5830758000 | 21200 | 21250 | 21250 | 21150 | 928 |
| 281 | 20250313 | 135900 | 5811118950 | 21200 | 21200 | 21250 | 21200 | 549 |
| 282 | 20250313 | 135800 | 5799480100 | 21150 | 21150 | 21150 | 21150 | 107 |
| 283 | 20250313 | 135700 | 5797217050 | 21150 | 21200 | 21200 | 21150 | 70 |
| 284 | 20250313 | 135600 | 5795734850 | 21150 | 21150 | 21200 | 21150 | 789 |
| 285 | 20250313 | 135500 | 5779015600 | 21200 | 21100 | 21200 | 21100 | 920 |
| 286 | 20250313 | 135400 | 5759591600 | 21150 | 21150 | 21200 | 21150 | 176 |
| 287 | 20250313 | 135300 | 5755868200 | 21100 | 21100 | 21150 | 21100 | 201 |
| 288 | 20250313 | 135200 | 5751624750 | 21100 | 21150 | 21150 | 21100 | 177 |
| 289 | 20250313 | 135100 | 5747887350 | 21100 | 21100 | 21100 | 21100 | 1 |
| 290 | 20250313 | 135000 | 5747866250 | 21100 | 21150 | 21150 | 21100 | 1103 |
| 291 | 20250313 | 134900 | 5724571550 | 21150 | 21175 | 21175 | 21150 | 169 |
| 292 | 20250313 | 134800 | 5720997175 | 21200 | 21175 | 21200 | 21175 | 2 |
| 293 | 20250313 | 134700 | 5720954800 | 21200 | 21150 | 21200 | 21150 | 449 |
| 294 | 20250313 | 134600 | 5711458100 | 21200 | 21150 | 21200 | 21150 | 483 |
| 295 | 20250313 | 134500 | 5701220650 | 21150 | 21100 | 21200 | 21100 | 888 |
| 296 | 20250313 | 134400 | 5682477750 | 21150 | 21200 | 21200 | 21150 | 109 |
| 297 | 20250313 | 134300 | 5680169850 | 21100 | 21150 | 21200 | 21100 | 391 |
| 298 | 20250313 | 134200 | 5671905850 | 21150 | 21100 | 21150 | 21100 | 390 |
| 299 | 20250313 | 134100 | 5663664500 | 21100 | 21150 | 21150 | 21100 | 253 |
| 300 | 20250313 | 134000 | 5658319750 | 21150 | 21100 | 21150 | 21100 | 1037 |
| 301 | 20250313 | 133900 | 5636423300 | 21150 | 21150 | 21150 | 21100 | 279 |
| 302 | 20250313 | 133800 | 5630529000 | 21100 | 21150 | 21150 | 21100 | 394 |
| 303 | 20250313 | 133700 | 5622207900 | 21100 | 21100 | 21150 | 21100 | 320 |
| 304 | 20250313 | 133600 | 5615454550 | 21150 | 21150 | 21200 | 21100 | 898 |
| 305 | 20250313 | 133500 | 5596422000 | 21100 | 21100 | 21150 | 21100 | 1089 |
| 306 | 20250313 | 133400 | 5573439100 | 21150 | 21150 | 21150 | 21100 | 102 |
| 307 | 20250313 | 133300 | 5571282700 | 21100 | 21100 | 21100 | 21100 | 143 |
| 308 | 20250313 | 133200 | 5568265400 | 21150 | 21100 | 21150 | 21100 | 55 |
| 309 | 20250313 | 133100 | 5567103400 | 21100 | 21150 | 21150 | 21100 | 177 |
| 310 | 20250313 | 133000 | 5563366950 | 21150 | 21150 | 21150 | 21100 | 972 |
| 311 | 20250313 | 132900 | 5542854450 | 21150 | 21200 | 21200 | 21100 | 1088 |
| 312 | 20250313 | 132800 | 5519827850 | 21150 | 21150 | 21150 | 21150 | 278 |
| 313 | 20250313 | 132700 | 5513948150 | 21150 | 21150 | 21150 | 21150 | 18 |
| 314 | 20250313 | 132600 | 5513567450 | 21150 | 21150 | 21150 | 21150 | 125 |
| 315 | 20250313 | 132500 | 5510923700 | 21150 | 21150 | 21150 | 21100 | 780 |
| 316 | 20250313 | 132400 | 5494461800 | 21150 | 21200 | 21200 | 21150 | 412 |
| 317 | 20250313 | 132300 | 5485747750 | 21200 | 21200 | 21200 | 21150 | 59 |
| 318 | 20250313 | 132200 | 5484497900 | 21150 | 21150 | 21200 | 21100 | 348 |
| 319 | 20250313 | 132100 | 5477141150 | 21150 | 21150 | 21150 | 21100 | 126 |
| 320 | 20250313 | 132000 | 5474479300 | 21150 | 21250 | 21250 | 21150 | 1559 |
| 321 | 20250313 | 131900 | 5441506150 | 21150 | 21200 | 21200 | 21150 | 394 |
| 322 | 20250313 | 131800 | 5433155150 | 21200 | 21150 | 21200 | 21150 | 178 |
| 323 | 20250313 | 131700 | 5429389950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 324 | 20250313 | 131600 | 5429389950 | 21150 | 21200 | 21200 | 21150 | 70 |
| 325 | 20250313 | 131500 | 5427906850 | 21150 | 21150 | 21250 | 21150 | 727 |
| 326 | 20250313 | 131400 | 5412529200 | 21200 | 21150 | 21200 | 21150 | 220 |
| 327 | 20250313 | 131300 | 5407867050 | 21200 | 21250 | 21300 | 21200 | 525 |
| 328 | 20250313 | 131200 | 5396711750 | 21250 | 21250 | 21250 | 21200 | 251 |
| 329 | 20250313 | 131100 | 5391386050 | 21250 | 21250 | 21250 | 21200 | 440 |
| 330 | 20250313 | 131000 | 5382037900 | 21200 | 21200 | 21300 | 21150 | 1543 |
| 331 | 20250313 | 130900 | 5349299400 | 21250 | 21250 | 21300 | 21150 | 1202 |
| 332 | 20250313 | 130800 | 5323741000 | 21250 | 21250 | 21300 | 21200 | 1135 |
| 333 | 20250313 | 130700 | 5299629050 | 21250 | 21150 | 21250 | 21150 | 1224 |
| 334 | 20250313 | 130600 | 5273687150 | 21250 | 21100 | 21250 | 21100 | 2711 |
| 335 | 20250313 | 130500 | 5216202100 | 21150 | 21100 | 21150 | 21050 | 2116 |
| 336 | 20250313 | 130400 | 5171515350 | 21100 | 21150 | 21150 | 21100 | 40 |
| 337 | 20250313 | 130300 | 5170671300 | 21100 | 21150 | 21150 | 21100 | 1466 |
| 338 | 20250313 | 130200 | 5139718650 | 21150 | 21150 | 21150 | 21100 | 279 |
| 339 | 20250313 | 130100 | 5133820000 | 21100 | 21100 | 21125 | 21100 | 1094 |
| 340 | 20250313 | 130000 | 5110736100 | 21100 | 21100 | 21200 | 21100 | 15805 |
| 341 | 20250313 | 125900 | 4777094225 | 21125 | 21150 | 21150 | 21100 | 366 |
| 342 | 20250313 | 125800 | 4769359725 | 21150 | 21125 | 21150 | 21125 | 828 |
| 343 | 20250313 | 125700 | 4751848025 | 21125 | 21150 | 21150 | 21100 | 184 |
| 344 | 20250313 | 125600 | 4747963900 | 21100 | 21150 | 21150 | 21100 | 213 |
| 345 | 20250313 | 125500 | 4743463600 | 21100 | 21150 | 21150 | 21100 | 1901 |
| 346 | 20250313 | 125400 | 4703299650 | 21100 | 21100 | 21150 | 21100 | 338 |
| 347 | 20250313 | 125300 | 4696152750 | 21150 | 21150 | 21150 | 21100 | 2208 |
| 348 | 20250313 | 125200 | 4649535950 | 21150 | 21100 | 21150 | 21100 | 984 |
| 349 | 20250313 | 125100 | 4628762300 | 21100 | 21150 | 21150 | 21100 | 2206 |
| 350 | 20250313 | 125000 | 4582137700 | 21150 | 21150 | 21200 | 21150 | 3764 |
| 351 | 20250313 | 124900 | 4502525800 | 21150 | 21200 | 21200 | 21150 | 592 |
| 352 | 20250313 | 124800 | 4489988800 | 21150 | 21200 | 21200 | 21150 | 62 |
| 353 | 20250313 | 124700 | 4488675350 | 21200 | 21175 | 21200 | 21150 | 150 |
| 354 | 20250313 | 124600 | 4485502375 | 21200 | 21150 | 21200 | 21150 | 65 |
| 355 | 20250313 | 124500 | 4484127525 | 21150 | 21150 | 21200 | 21150 | 860 |
| 356 | 20250313 | 124400 | 4465938025 | 21150 | 21150 | 21200 | 21150 | 128 |
| 357 | 20250313 | 124300 | 4463230575 | 21150 | 21150 | 21175 | 21150 | 106 |
| 358 | 20250313 | 124200 | 4460988550 | 21150 | 21175 | 21200 | 21150 | 583 |
| 359 | 20250313 | 124100 | 4448633100 | 21150 | 21200 | 21200 | 21150 | 43 |
| 360 | 20250313 | 124000 | 4447723350 | 21175 | 21150 | 21200 | 21150 | 4140 |
| 361 | 20250313 | 123900 | 4360079800 | 21150 | 21150 | 21150 | 21150 | 70 |
| 362 | 20250313 | 123800 | 4358599300 | 21150 | 21175 | 21175 | 21150 | 442 |
| 363 | 20250313 | 123700 | 4349250200 | 21200 | 21175 | 21200 | 21175 | 82 |
| 364 | 20250313 | 123600 | 4347512250 | 21200 | 21175 | 21200 | 21150 | 127 |
| 365 | 20250313 | 123500 | 4344823550 | 21150 | 21225 | 21250 | 21150 | 4089 |
| 366 | 20250313 | 123400 | 4258138650 | 21250 | 21200 | 21250 | 21200 | 408 |
| 367 | 20250313 | 123300 | 4249487800 | 21200 | 21200 | 21200 | 21200 | 53 |
| 368 | 20250313 | 123200 | 4248364200 | 21200 | 21250 | 21250 | 21200 | 202 |
| 369 | 20250313 | 123100 | 4244078250 | 21200 | 21250 | 21250 | 21200 | 46 |
| 370 | 20250313 | 123000 | 4243102550 | 21250 | 21250 | 21300 | 21200 | 711 |
| 371 | 20250313 | 122900 | 4228017300 | 21250 | 21250 | 21250 | 21250 | 137 |
| 372 | 20250313 | 122800 | 4225106050 | 21250 | 21250 | 21250 | 21250 | 166 |
| 373 | 20250313 | 122700 | 4221578550 | 21300 | 21300 | 21300 | 21250 | 90 |
| 374 | 20250313 | 122600 | 4219662450 | 21200 | 21250 | 21250 | 21200 | 787 |
| 375 | 20250313 | 122500 | 4202960950 | 21250 | 21250 | 21250 | 21250 | 705 |
| 376 | 20250313 | 122400 | 4187979700 | 21250 | 21275 | 21300 | 21250 | 145 |
| 377 | 20250313 | 122300 | 4184898250 | 21300 | 21250 | 21300 | 21250 | 107 |
| 378 | 20250313 | 122200 | 4182624450 | 21250 | 21300 | 21300 | 21250 | 55 |
| 379 | 20250313 | 122100 | 4181454525 | 21275 | 21225 | 21275 | 21225 | 272 |
| 380 | 20250313 | 122000 | 4175676850 | 21200 | 21200 | 21250 | 21200 | 841 |
| 381 | 20250313 | 121900 | 4157845900 | 21250 | 21250 | 21250 | 21200 | 292 |
| 382 | 20250313 | 121800 | 4151648175 | 21250 | 21200 | 21250 | 21200 | 141 |
| 383 | 20250313 | 121700 | 4148654075 | 21250 | 21250 | 21250 | 21200 | 374 |
| 384 | 20250313 | 121600 | 4140712775 | 21200 | 21200 | 21250 | 21200 | 113 |
| 385 | 20250313 | 121500 | 4138313325 | 21250 | 21225 | 21250 | 21200 | 833 |
| 386 | 20250313 | 121400 | 4120651725 | 21200 | 21250 | 21250 | 21200 | 215 |
| 387 | 20250313 | 121300 | 4116085100 | 21250 | 21250 | 21250 | 21200 | 177 |
| 388 | 20250313 | 121200 | 4112329000 | 21250 | 21250 | 21300 | 21200 | 143 |
| 389 | 20250313 | 121100 | 4109291000 | 21250 | 21250 | 21250 | 21200 | 356 |
| 390 | 20250313 | 121000 | 4101732700 | 21250 | 21250 | 21250 | 21200 | 1154 |
| 391 | 20250313 | 120900 | 4077259350 | 21250 | 21250 | 21250 | 21200 | 200 |
| 392 | 20250313 | 120800 | 4073016450 | 21250 | 21225 | 21250 | 21200 | 859 |
| 393 | 20250313 | 120700 | 4054800050 | 21250 | 21250 | 21250 | 21225 | 350 |
| 394 | 20250313 | 120600 | 4047366300 | 21250 | 21250 | 21250 | 21225 | 270 |
| 395 | 20250313 | 120500 | 4041629250 | 21250 | 21200 | 21250 | 21200 | 1361 |
| 396 | 20250313 | 120400 | 4012754850 | 21250 | 21225 | 21250 | 21200 | 180 |
| 397 | 20250313 | 120300 | 4008931950 | 21250 | 21250 | 21250 | 21200 | 1168 |
| 398 | 20250313 | 120200 | 3984150050 | 21250 | 21250 | 21250 | 21250 | 961 |
| 399 | 20250313 | 120100 | 3963728800 | 21250 | 21250 | 21250 | 21250 | 158 |
| 400 | 20250313 | 120000 | 3960371300 | 21250 | 21250 | 21250 | 21200 | 822 |
| 401 | 20250313 | 115900 | 3942927400 | 21250 | 21300 | 21300 | 21250 | 132 |
| 402 | 20250313 | 115800 | 3940121700 | 21250 | 21250 | 21300 | 21200 | 3074 |
| 403 | 20250313 | 115700 | 3874804000 | 21300 | 21250 | 21300 | 21200 | 210 |
| 404 | 20250313 | 115600 | 3870343050 | 21250 | 21300 | 21300 | 21200 | 411 |
| 405 | 20250313 | 115500 | 3861610975 | 21275 | 21250 | 21300 | 21200 | 1257 |
| 406 | 20250313 | 115400 | 3834916550 | 21300 | 21250 | 21300 | 21250 | 155 |
| 407 | 20250313 | 115300 | 3831622750 | 21300 | 21300 | 21300 | 21250 | 89 |
| 408 | 20250313 | 115200 | 3829730100 | 21300 | 21250 | 21300 | 21250 | 322 |
| 409 | 20250313 | 115100 | 3822880525 | 21250 | 21275 | 21300 | 21250 | 43 |
| 410 | 20250313 | 115000 | 3821965950 | 21250 | 21275 | 21275 | 21200 | 984 |
| 411 | 20250313 | 114900 | 3801091975 | 21300 | 21225 | 21300 | 21225 | 974 |
| 412 | 20250313 | 114800 | 3780378575 | 21225 | 21250 | 21250 | 21225 | 190 |
| 413 | 20250313 | 114700 | 3776345450 | 21200 | 21250 | 21250 | 21200 | 183 |
| 414 | 20250313 | 114600 | 3772457600 | 21250 | 21250 | 21250 | 21200 | 282 |
| 415 | 20250313 | 114500 | 3766473450 | 21250 | 21250 | 21250 | 21200 | 905 |
| 416 | 20250313 | 114400 | 3747278650 | 21250 | 21250 | 21300 | 21250 | 415 |
| 417 | 20250313 | 114300 | 3738458950 | 21250 | 21250 | 21250 | 21200 | 174 |
| 418 | 20250313 | 114200 | 3734763250 | 21200 | 21300 | 21300 | 21200 | 143 |
| 419 | 20250313 | 114100 | 3731727850 | 21300 | 21250 | 21300 | 21200 | 701 |
| 420 | 20250313 | 114000 | 3716835000 | 21200 | 21200 | 21300 | 21200 | 2060 |
| 421 | 20250313 | 113900 | 3673103200 | 21200 | 21250 | 21300 | 21200 | 1039 |
| 422 | 20250313 | 113800 | 3651029500 | 21250 | 21250 | 21250 | 21200 | 385 |
| 423 | 20250313 | 113700 | 3642855150 | 21250 | 21200 | 21250 | 21200 | 2706 |
| 424 | 20250313 | 113600 | 3585448050 | 21225 | 21200 | 21225 | 21200 | 360 |
| 425 | 20250313 | 113500 | 3577813425 | 21200 | 21200 | 21225 | 21200 | 921 |
| 426 | 20250313 | 113400 | 3558288100 | 21200 | 21225 | 21225 | 21200 | 4354 |
| 427 | 20250313 | 113300 | 3465975325 | 21225 | 21250 | 21250 | 21225 | 2121 |
| 428 | 20250313 | 113200 | 3420905075 | 21250 | 21300 | 21300 | 21250 | 2298 |
| 429 | 20250313 | 113100 | 3372069425 | 21300 | 21300 | 21300 | 21250 | 502 |
| 430 | 20250313 | 113000 | 3361399175 | 21300 | 21275 | 21300 | 21250 | 2885 |
| 431 | 20250313 | 112900 | 3299999925 | 21250 | 21250 | 21300 | 21250 | 180 |
| 432 | 20250313 | 112800 | 3296174425 | 21250 | 21250 | 21300 | 21250 | 150 |
| 433 | 20250313 | 112700 | 3292981425 | 21250 | 21250 | 21300 | 21250 | 263 |
| 434 | 20250313 | 112600 | 3287386575 | 21300 | 21275 | 21300 | 21250 | 2580 |
| 435 | 20250313 | 112500 | 3232510725 | 21250 | 21300 | 21300 | 21250 | 1061 |
| 436 | 20250313 | 112400 | 3209921075 | 21350 | 21350 | 21400 | 21300 | 44 |
| 437 | 20250313 | 112300 | 3208983375 | 21350 | 21300 | 21350 | 21300 | 191 |
| 438 | 20250313 | 112200 | 3204914825 | 21400 | 21350 | 21400 | 21300 | 299 |
| 439 | 20250313 | 112100 | 3198532575 | 21300 | 21300 | 21400 | 21250 | 1347 |
| 440 | 20250313 | 112000 | 3169846575 | 21300 | 21300 | 21350 | 21300 | 1115 |
| 441 | 20250313 | 111900 | 3146096525 | 21350 | 21400 | 21400 | 21300 | 459 |
| 442 | 20250313 | 111800 | 3136306550 | 21350 | 21300 | 21400 | 21300 | 191 |
| 443 | 20250313 | 111700 | 3132233650 | 21300 | 21400 | 21400 | 21300 | 1031 |
| 444 | 20250313 | 111600 | 3110222200 | 21400 | 21300 | 21450 | 21300 | 1479 |
| 445 | 20250313 | 111500 | 3078650800 | 21350 | 21350 | 21400 | 21250 | 5252 |
| 446 | 20250313 | 111400 | 2966784150 | 21300 | 21250 | 21350 | 21250 | 1154 |
| 447 | 20250313 | 111300 | 2942210100 | 21250 | 21250 | 21350 | 21250 | 721 |
| 448 | 20250313 | 111200 | 2926866600 | 21250 | 21300 | 21350 | 21250 | 648 |
| 449 | 20250313 | 111100 | 2913088900 | 21300 | 21300 | 21300 | 21250 | 791 |
| 450 | 20250313 | 111000 | 2896262750 | 21300 | 21300 | 21350 | 21250 | 1067 |
| 451 | 20250313 | 110900 | 2873574050 | 21300 | 21300 | 21300 | 21250 | 1094 |
| 452 | 20250313 | 110800 | 2850272525 | 21300 | 21300 | 21300 | 21250 | 417 |
| 453 | 20250313 | 110700 | 2841402525 | 21300 | 21300 | 21350 | 21250 | 1338 |
| 454 | 20250313 | 110600 | 2812862775 | 21300 | 21300 | 21300 | 21250 | 770 |
| 455 | 20250313 | 110500 | 2796467975 | 21300 | 21250 | 21300 | 21250 | 859 |
| 456 | 20250313 | 110400 | 2778213725 | 21250 | 21300 | 21300 | 21250 | 506 |
| 457 | 20250313 | 110300 | 2767445075 | 21300 | 21250 | 21300 | 21250 | 163 |
| 458 | 20250313 | 110200 | 2763975025 | 21250 | 21250 | 21300 | 21250 | 157 |
| 459 | 20250313 | 110100 | 2760638025 | 21300 | 21250 | 21300 | 21200 | 972 |
| 460 | 20250313 | 110000 | 2739985275 | 21200 | 21250 | 21250 | 21200 | 1376 |
| 461 | 20250313 | 105900 | 2710779175 | 21300 | 21300 | 21325 | 21250 | 1878 |
| 462 | 20250313 | 105800 | 2670866900 | 21250 | 21250 | 21300 | 21250 | 7615 |
| 463 | 20250313 | 105700 | 2509044250 | 21225 | 21250 | 21250 | 21225 | 218 |
| 464 | 20250313 | 105600 | 2504414150 | 21250 | 21250 | 21250 | 21200 | 753 |
| 465 | 20250313 | 105500 | 2488423550 | 21250 | 21300 | 21300 | 21200 | 8185 |
| 466 | 20250313 | 105400 | 2314492500 | 21300 | 21300 | 21300 | 21250 | 535 |
| 467 | 20250313 | 105300 | 2303098000 | 21300 | 21250 | 21300 | 21250 | 283 |
| 468 | 20250313 | 105200 | 2297080850 | 21300 | 21250 | 21300 | 21250 | 58 |
| 469 | 20250313 | 105100 | 2295846350 | 21250 | 21300 | 21300 | 21250 | 188 |
| 470 | 20250313 | 105000 | 2291847450 | 21300 | 21300 | 21300 | 21250 | 896 |
| 471 | 20250313 | 104900 | 2272805975 | 21250 | 21275 | 21300 | 21250 | 354 |
| 472 | 20250313 | 104800 | 2265272500 | 21300 | 21300 | 21300 | 21250 | 66 |
| 473 | 20250313 | 104700 | 2263867700 | 21200 | 21325 | 21325 | 21200 | 7708 |
| 474 | 20250313 | 104600 | 2100065550 | 21350 | 21350 | 21350 | 21250 | 5834 |
| 475 | 20250313 | 104500 | 1975823350 | 21350 | 21350 | 21350 | 21300 | 1264 |
| 476 | 20250313 | 104400 | 1948875350 | 21350 | 21350 | 21350 | 21300 | 481 |
| 477 | 20250313 | 104300 | 1938607850 | 21350 | 21350 | 21350 | 21300 | 522 |
| 478 | 20250313 | 104200 | 1927471575 | 21300 | 21350 | 21350 | 21300 | 294 |
| 479 | 20250313 | 104100 | 1921208075 | 21300 | 21400 | 21400 | 21300 | 1381 |
| 480 | 20250313 | 104000 | 1891733725 | 21350 | 21350 | 21375 | 21350 | 3764 |
| 481 | 20250313 | 103900 | 1811372300 | 21350 | 21400 | 21400 | 21350 | 291 |
| 482 | 20250313 | 103800 | 1805153075 | 21400 | 21500 | 21500 | 21400 | 22 |
| 483 | 20250313 | 103700 | 1804682025 | 21350 | 21400 | 21450 | 21350 | 235 |
| 484 | 20250313 | 103600 | 1799650825 | 21400 | 21400 | 21400 | 21350 | 7445 |
| 485 | 20250313 | 103500 | 1640619875 | 21400 | 21400 | 21450 | 21400 | 999 |
| 486 | 20250313 | 103400 | 1619239175 | 21400 | 21450 | 21500 | 21400 | 241 |
| 487 | 20250313 | 103300 | 1614070175 | 21450 | 21400 | 21450 | 21400 | 794 |
| 488 | 20250313 | 103200 | 1597040225 | 21400 | 21400 | 21425 | 21350 | 457 |
| 489 | 20250313 | 103100 | 1587261600 | 21400 | 21375 | 21400 | 21350 | 2674 |
| 490 | 20250313 | 103000 | 1530038925 | 21400 | 21450 | 21450 | 21400 | 11457 |
| 491 | 20250313 | 102900 | 1284635475 | 21500 | 21500 | 21500 | 21450 | 59 |
| 492 | 20250313 | 102800 | 1283369175 | 21500 | 21450 | 21500 | 21450 | 80 |
| 493 | 20250313 | 102700 | 1281652650 | 21450 | 21450 | 21500 | 21450 | 308 |
| 494 | 20250313 | 102600 | 1275042500 | 21500 | 21450 | 21500 | 21450 | 3961 |
| 495 | 20250313 | 102500 | 1190078900 | 21450 | 21450 | 21500 | 21450 | 824 |
| 496 | 20250313 | 102400 | 1172398650 | 21500 | 21475 | 21500 | 21450 | 60 |
| 497 | 20250313 | 102300 | 1171110600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 498 | 20250313 | 102200 | 1171110600 | 21450 | 21450 | 21500 | 21450 | 47 |
| 499 | 20250313 | 102100 | 1170102350 | 21500 | 21500 | 21500 | 21500 | 11 |
| 500 | 20250313 | 102000 | 1169865850 | 21500 | 21500 | 21500 | 21450 | 1590 |
| 501 | 20250313 | 101900 | 1135717350 | 21550 | 21500 | 21550 | 21450 | 395 |
| 502 | 20250313 | 101800 | 1127232650 | 21450 | 21500 | 21500 | 21450 | 567 |
| 503 | 20250313 | 101700 | 1115043400 | 21500 | 21500 | 21500 | 21450 | 248 |
| 504 | 20250313 | 101600 | 1109713600 | 21500 | 21450 | 21500 | 21450 | 1864 |
| 505 | 20250313 | 101500 | 1069710650 | 21450 | 21450 | 21450 | 21400 | 1049 |
| 506 | 20250313 | 101400 | 1047209900 | 21500 | 21500 | 21500 | 21450 | 1578 |
| 507 | 20250313 | 101300 | 1013338550 | 21500 | 21500 | 21500 | 21475 | 191 |
| 508 | 20250313 | 101200 | 1009233425 | 21500 | 21475 | 21500 | 21475 | 102 |
| 509 | 20250313 | 101100 | 1007042925 | 21475 | 21450 | 21500 | 21450 | 117 |
| 510 | 20250313 | 101000 | 1004531600 | 21450 | 21450 | 21500 | 21450 | 3104 |
| 511 | 20250313 | 100900 | 937950750 | 21450 | 21475 | 21500 | 21450 | 145 |
| 512 | 20250313 | 100800 | 934839350 | 21500 | 21475 | 21500 | 21475 | 181 |
| 513 | 20250313 | 100700 | 930951225 | 21500 | 21475 | 21500 | 21450 | 91 |
| 514 | 20250313 | 100600 | 928996625 | 21500 | 21450 | 21500 | 21450 | 274 |
| 515 | 20250313 | 100500 | 923109325 | 21450 | 21450 | 21500 | 21450 | 1117 |
| 516 | 20250313 | 100400 | 899148150 | 21500 | 21550 | 21550 | 21500 | 120 |
| 517 | 20250313 | 100300 | 896568100 | 21450 | 21550 | 21550 | 21450 | 4476 |
| 518 | 20250313 | 100200 | 800335050 | 21500 | 21500 | 21500 | 21500 | 145 |
| 519 | 20250313 | 100100 | 797217550 | 21500 | 21525 | 21550 | 21500 | 178 |
| 520 | 20250313 | 100000 | 793389150 | 21550 | 21550 | 21550 | 21500 | 2518 |
| 521 | 20250313 | 095900 | 739152700 | 21575 | 21575 | 21575 | 21575 | 3 |
| 522 | 20250313 | 095800 | 739087975 | 21550 | 21550 | 21550 | 21550 | 55 |
| 523 | 20250313 | 095700 | 737902725 | 21550 | 21550 | 21550 | 21550 | 58 |
| 524 | 20250313 | 095600 | 736652825 | 21550 | 21550 | 21550 | 21550 | 50 |
| 525 | 20250313 | 095500 | 735575325 | 21600 | 21575 | 21600 | 21550 | 879 |
| 526 | 20250313 | 095400 | 716627250 | 21600 | 21575 | 21600 | 21550 | 74 |
| 527 | 20250313 | 095300 | 715029725 | 21600 | 21600 | 21600 | 21600 | 49 |
| 528 | 20250313 | 095200 | 713971325 | 21600 | 21600 | 21600 | 21600 | 74 |
| 529 | 20250313 | 095100 | 712372925 | 21600 | 21600 | 21600 | 21550 | 116 |
| 530 | 20250313 | 095000 | 709870075 | 21600 | 21575 | 21600 | 21550 | 823 |
| 531 | 20250313 | 094900 | 692130850 | 21600 | 21600 | 21600 | 21600 | 447 |
| 532 | 20250313 | 094800 | 682475650 | 21600 | 21600 | 21600 | 21600 | 203 |
| 533 | 20250313 | 094700 | 678090850 | 21600 | 21575 | 21600 | 21575 | 206 |
| 534 | 20250313 | 094600 | 673645500 | 21600 | 21600 | 21600 | 21600 | 16 |
| 535 | 20250313 | 094500 | 673299900 | 21550 | 21575 | 21600 | 21550 | 711 |
| 536 | 20250313 | 094400 | 657976775 | 21600 | 21550 | 21650 | 21550 | 223 |
| 537 | 20250313 | 094300 | 653162575 | 21600 | 21650 | 21650 | 21600 | 1029 |
| 538 | 20250313 | 094200 | 630935875 | 21650 | 21600 | 21650 | 21600 | 602 |
| 539 | 20250313 | 094100 | 617932475 | 21600 | 21650 | 21650 | 21600 | 256 |
| 540 | 20250313 | 094000 | 612402600 | 21625 | 21650 | 21650 | 21600 | 1396 |
| 541 | 20250313 | 093900 | 582195425 | 21700 | 21700 | 21700 | 21700 | 4 |
| 542 | 20250313 | 093800 | 582108625 | 21700 | 21700 | 21700 | 21700 | 2 |
| 543 | 20250313 | 093700 | 582065225 | 21650 | 21650 | 21700 | 21650 | 505 |
| 544 | 20250313 | 093600 | 571129475 | 21650 | 21650 | 21700 | 21600 | 129 |
| 545 | 20250313 | 093500 | 568339325 | 21650 | 21650 | 21650 | 21600 | 3491 |
| 546 | 20250313 | 093400 | 492805025 | 21700 | 21700 | 21700 | 21700 | 22 |
| 547 | 20250313 | 093300 | 492327625 | 21650 | 21700 | 21700 | 21650 | 55 |
| 548 | 20250313 | 093200 | 491136575 | 21700 | 21650 | 21700 | 21650 | 32 |
| 549 | 20250313 | 093100 | 490443425 | 21750 | 21650 | 21750 | 21650 | 21 |
| 550 | 20250313 | 093000 | 489988175 | 21650 | 21700 | 21700 | 21650 | 1008 |
| 551 | 20250313 | 092900 | 468148225 | 21700 | 21700 | 21700 | 21700 | 660 |
| 552 | 20250313 | 092800 | 453826225 | 21700 | 21700 | 21700 | 21700 | 69 |
| 553 | 20250313 | 092700 | 452328925 | 21700 | 21750 | 21750 | 21700 | 206 |
| 554 | 20250313 | 092600 | 447856425 | 21750 | 21750 | 21750 | 21750 | 68 |
| 555 | 20250313 | 092500 | 446377425 | 21750 | 21725 | 21750 | 21700 | 760 |
| 556 | 20250313 | 092400 | 429869675 | 21750 | 21750 | 21750 | 21750 | 51 |
| 557 | 20250313 | 092300 | 428760425 | 21750 | 21700 | 21750 | 21675 | 2600 |
| 558 | 20250313 | 092200 | 372375300 | 21700 | 21675 | 21700 | 21675 | 832 |
| 559 | 20250313 | 092100 | 354340575 | 21700 | 21675 | 21700 | 21675 | 85 |
| 560 | 20250313 | 092000 | 352496100 | 21700 | 21675 | 21700 | 21675 | 908 |
| 561 | 20250313 | 091900 | 332814000 | 21700 | 21700 | 21700 | 21700 | 25 |
| 562 | 20250313 | 091800 | 332271500 | 21650 | 21675 | 21675 | 21650 | 75 |
| 563 | 20250313 | 091700 | 330647500 | 21700 | 21700 | 21700 | 21650 | 102 |
| 564 | 20250313 | 091600 | 328439100 | 21700 | 21650 | 21700 | 21650 | 1208 |
| 565 | 20250313 | 091500 | 302262850 | 21700 | 21650 | 21700 | 21600 | 690 |
| 566 | 20250313 | 091400 | 287354500 | 21600 | 21650 | 21650 | 21600 | 1223 |
| 567 | 20250313 | 091300 | 260884250 | 21700 | 21700 | 21700 | 21700 | 952 |
| 568 | 20250313 | 091200 | 240225850 | 21700 | 21800 | 21800 | 21700 | 1588 |
| 569 | 20250313 | 091100 | 205765250 | 21800 | 21700 | 21800 | 21700 | 410 |
| 570 | 20250313 | 091000 | 196834350 | 21800 | 21800 | 21800 | 21700 | 1698 |
| 571 | 20250313 | 090900 | 159935000 | 21750 | 21750 | 21750 | 21750 | 4 |
| 572 | 20250313 | 090800 | 159848000 | 21800 | 21800 | 21800 | 21800 | 82 |
| 573 | 20250313 | 090700 | 158060400 | 21800 | 21800 | 21800 | 21750 | 130 |
| 574 | 20250313 | 090600 | 155228900 | 21800 | 21750 | 21800 | 21700 | 1179 |
| 575 | 20250313 | 090500 | 129586400 | 21750 | 21750 | 21850 | 21700 | 1425 |
| 576 | 20250313 | 090400 | 98614700 | 21850 | 21800 | 21850 | 21750 | 346 |
| 577 | 20250313 | 090300 | 91076850 | 21800 | 21800 | 21825 | 21750 | 478 |
| 578 | 20250313 | 090200 | 80658800 | 21800 | 21850 | 21850 | 21800 | 441 |
| 579 | 20250313 | 090100 | 71036850 | 21850 | 21800 | 21850 | 21750 | 1011 |
| 580 | 20250313 | 090000 | 48986450 | 21850 | 21800 | 21850 | 21800 | 2247 |