32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 3 | 20250321 | 183100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20250321 | 183000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20250321 | 182900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20250321 | 182800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20250321 | 182700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20250321 | 182600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20250321 | 182500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20250321 | 182400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20250321 | 182300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20250321 | 182200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20250321 | 182100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20250321 | 182000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20250321 | 181900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20250321 | 181800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20250321 | 181700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20250321 | 181600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20250321 | 181500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20250321 | 181400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20250321 | 181300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20250321 | 181200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20250321 | 181100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20250321 | 181000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20250321 | 180900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20250321 | 180800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20250321 | 180700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20250321 | 180600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20250321 | 180500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20250321 | 180400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20250321 | 180300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20250321 | 180200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 33 | 20250321 | 180100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20250321 | 180000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20250321 | 175900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20250321 | 175800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20250321 | 175700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20250321 | 175600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20250321 | 175500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20250321 | 175400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20250321 | 175300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20250321 | 175200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20250321 | 175100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20250321 | 175000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20250321 | 174900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20250321 | 174800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20250321 | 174700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20250321 | 174600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20250321 | 174500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20250321 | 174400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20250321 | 174300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20250321 | 174200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20250321 | 174100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20250321 | 174000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20250321 | 173900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20250321 | 173800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20250321 | 173700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20250321 | 173600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20250321 | 173500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20250321 | 173400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20250321 | 173300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20250321 | 173200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 63 | 20250321 | 173100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20250321 | 173000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20250321 | 172900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20250321 | 172800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20250321 | 172700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20250321 | 172600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20250321 | 172500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20250321 | 172400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20250321 | 172300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20250321 | 172200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20250321 | 172100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20250321 | 172000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20250321 | 171900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20250321 | 171800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20250321 | 171700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20250321 | 171600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20250321 | 171500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20250321 | 171400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20250321 | 171300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20250321 | 171200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20250321 | 171100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20250321 | 171000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20250321 | 170900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20250321 | 170800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20250321 | 170700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20250321 | 170600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20250321 | 170500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20250321 | 170400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20250321 | 170300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20250321 | 170200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 93 | 20250321 | 170100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20250321 | 170000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20250321 | 165900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20250321 | 165800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20250321 | 165700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20250321 | 165600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20250321 | 165500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20250321 | 165400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20250321 | 165300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20250321 | 165200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20250321 | 165100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20250321 | 165000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20250321 | 164900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20250321 | 164800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20250321 | 164700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20250321 | 164600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20250321 | 164500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20250321 | 164400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20250321 | 164300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20250321 | 164200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20250321 | 164100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20250321 | 164000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20250321 | 163900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20250321 | 163800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20250321 | 163700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20250321 | 163600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20250321 | 163500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20250321 | 163400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20250321 | 163300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20250321 | 163200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 123 | 20250321 | 163100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20250321 | 163000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20250321 | 162900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20250321 | 162800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20250321 | 162700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20250321 | 162600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20250321 | 162500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20250321 | 162400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20250321 | 162300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20250321 | 162200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20250321 | 162100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20250321 | 162000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20250321 | 161900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20250321 | 161800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20250321 | 161700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20250321 | 161600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20250321 | 161500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20250321 | 161400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20250321 | 161300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20250321 | 161200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20250321 | 161100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20250321 | 161000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20250321 | 160900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20250321 | 160800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20250321 | 160700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20250321 | 160600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20250321 | 160500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20250321 | 160400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20250321 | 160300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20250321 | 160200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 153 | 20250321 | 160100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20250321 | 160000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20250321 | 155900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20250321 | 155800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20250321 | 155700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20250321 | 155600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20250321 | 155500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20250321 | 155400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20250321 | 155300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20250321 | 155200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20250321 | 155100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20250321 | 155000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20250321 | 154900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20250321 | 154800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20250321 | 154700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20250321 | 154600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20250321 | 154500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20250321 | 154400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20250321 | 154300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20250321 | 154200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20250321 | 154100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20250321 | 154000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20250321 | 153900 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20250321 | 153800 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20250321 | 153700 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20250321 | 153600 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20250321 | 153500 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20250321 | 153400 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20250321 | 153300 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20250321 | 153200 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 183 | 20250321 | 153100 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20250321 | 153000 | 74874937325 | 41550 | 41550 | 41550 | 41550 | 204469 |
| 185 | 20250321 | 152900 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 186 | 20250321 | 152800 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 187 | 20250321 | 152700 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 188 | 20250321 | 152600 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 189 | 20250321 | 152500 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 190 | 20250321 | 152400 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 191 | 20250321 | 152300 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 192 | 20250321 | 152200 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 193 | 20250321 | 152100 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 194 | 20250321 | 152000 | 66379250375 | 41650 | 41650 | 41650 | 41650 | 0 |
| 195 | 20250321 | 151900 | 66379250375 | 41650 | 41550 | 41650 | 41550 | 4772 |
| 196 | 20250321 | 151800 | 66180678875 | 41650 | 41700 | 41700 | 41550 | 2910 |
| 197 | 20250321 | 151700 | 66059621675 | 41700 | 41750 | 41750 | 41650 | 4375 |
| 198 | 20250321 | 151600 | 65877194725 | 41800 | 41750 | 41800 | 41700 | 3780 |
| 199 | 20250321 | 151500 | 65719380975 | 41750 | 41850 | 41850 | 41750 | 3279 |
| 200 | 20250321 | 151400 | 65582435125 | 41800 | 41800 | 41850 | 41750 | 2227 |
| 201 | 20250321 | 151300 | 65489320225 | 41800 | 41800 | 41850 | 41750 | 2877 |
| 202 | 20250321 | 151200 | 65369105025 | 41750 | 41800 | 41850 | 41750 | 3785 |
| 203 | 20250321 | 151100 | 65210897775 | 41800 | 41750 | 41850 | 41750 | 3639 |
| 204 | 20250321 | 151000 | 65058813075 | 41800 | 41800 | 41850 | 41750 | 3220 |
| 205 | 20250321 | 150900 | 64924274325 | 41800 | 41750 | 41850 | 41700 | 2761 |
| 206 | 20250321 | 150800 | 64808939425 | 41800 | 41750 | 41800 | 41700 | 3530 |
| 207 | 20250321 | 150700 | 64661491875 | 41750 | 41750 | 41800 | 41700 | 2973 |
| 208 | 20250321 | 150600 | 64537277825 | 41750 | 41800 | 41850 | 41750 | 3430 |
| 209 | 20250321 | 150500 | 64393938475 | 41750 | 41800 | 41800 | 41700 | 4501 |
| 210 | 20250321 | 150400 | 64205937025 | 41750 | 41700 | 41800 | 41700 | 2072 |
| 211 | 20250321 | 150300 | 64119449975 | 41700 | 41750 | 41800 | 41700 | 1041 |
| 212 | 20250321 | 150200 | 64075991125 | 41750 | 41725 | 41800 | 41700 | 2862 |
| 213 | 20250321 | 150100 | 63956558950 | 41700 | 41700 | 41800 | 41700 | 2134 |
| 214 | 20250321 | 150000 | 63867538900 | 41700 | 41625 | 41750 | 41600 | 4285 |
| 215 | 20250321 | 145900 | 63688996825 | 41600 | 41600 | 41650 | 41550 | 2383 |
| 216 | 20250321 | 145800 | 63589835125 | 41600 | 41450 | 41650 | 41450 | 10342 |
| 217 | 20250321 | 145700 | 63160176375 | 41450 | 41450 | 41500 | 41400 | 3285 |
| 218 | 20250321 | 145600 | 63023971050 | 41400 | 41400 | 41500 | 41350 | 3158 |
| 219 | 20250321 | 145500 | 62893164300 | 41350 | 41400 | 41500 | 41300 | 4620 |
| 220 | 20250321 | 145400 | 62702007200 | 41350 | 41450 | 41500 | 41350 | 4294 |
| 221 | 20250321 | 145300 | 62524214650 | 41400 | 41500 | 41500 | 41400 | 2515 |
| 222 | 20250321 | 145200 | 62419962900 | 41450 | 41500 | 41550 | 41450 | 2326 |
| 223 | 20250321 | 145100 | 62323435575 | 41550 | 41550 | 41550 | 41500 | 1849 |
| 224 | 20250321 | 145000 | 62246684875 | 41550 | 41550 | 41650 | 41500 | 2737 |
| 225 | 20250321 | 144900 | 62132929875 | 41650 | 41550 | 41650 | 41550 | 3484 |
| 226 | 20250321 | 144800 | 61988019550 | 41550 | 41600 | 41650 | 41550 | 2723 |
| 227 | 20250321 | 144700 | 61874776575 | 41600 | 41650 | 41700 | 41600 | 1747 |
| 228 | 20250321 | 144600 | 61802055275 | 41650 | 41600 | 41650 | 41500 | 5388 |
| 229 | 20250321 | 144500 | 61577978325 | 41500 | 41550 | 41600 | 41500 | 1601 |
| 230 | 20250321 | 144400 | 61511458325 | 41550 | 41575 | 41600 | 41525 | 1458 |
| 231 | 20250321 | 144300 | 61450874450 | 41575 | 41400 | 41600 | 41400 | 6287 |
| 232 | 20250321 | 144200 | 61189992800 | 41450 | 41400 | 41450 | 41350 | 2757 |
| 233 | 20250321 | 144100 | 61075830650 | 41400 | 41500 | 41550 | 41400 | 3254 |
| 234 | 20250321 | 144000 | 60940920900 | 41500 | 41500 | 41550 | 41400 | 1879 |
| 235 | 20250321 | 143900 | 60862985925 | 41550 | 41500 | 41550 | 41450 | 1778 |
| 236 | 20250321 | 143800 | 60789210800 | 41500 | 41550 | 41550 | 41500 | 1658 |
| 237 | 20250321 | 143700 | 60720400250 | 41500 | 41550 | 41600 | 41500 | 2559 |
| 238 | 20250321 | 143600 | 60614097600 | 41550 | 41450 | 41600 | 41450 | 3699 |
| 239 | 20250321 | 143500 | 60460514825 | 41425 | 41500 | 41500 | 41400 | 2915 |
| 240 | 20250321 | 143400 | 60339661350 | 41500 | 41400 | 41550 | 41400 | 2877 |
| 241 | 20250321 | 143300 | 60220333100 | 41400 | 41400 | 41550 | 41400 | 4080 |
| 242 | 20250321 | 143200 | 60051224500 | 41400 | 41300 | 41450 | 41300 | 2609 |
| 243 | 20250321 | 143100 | 59943308100 | 41300 | 41250 | 41350 | 41225 | 4565 |
| 244 | 20250321 | 143000 | 59754836400 | 41250 | 41250 | 41300 | 41200 | 2424 |
| 245 | 20250321 | 142900 | 59654865800 | 41250 | 41250 | 41300 | 41250 | 2837 |
| 246 | 20250321 | 142800 | 59537755550 | 41250 | 41300 | 41350 | 41200 | 7019 |
| 247 | 20250321 | 142700 | 59248257250 | 41250 | 41400 | 41400 | 41250 | 2198 |
| 248 | 20250321 | 142600 | 59157470600 | 41350 | 41300 | 41400 | 41250 | 4596 |
| 249 | 20250321 | 142500 | 58967558750 | 41250 | 41350 | 41350 | 41250 | 2092 |
| 250 | 20250321 | 142400 | 58881184725 | 41300 | 41300 | 41350 | 41250 | 2225 |
| 251 | 20250321 | 142300 | 58789282225 | 41300 | 41375 | 41375 | 41250 | 3208 |
| 252 | 20250321 | 142200 | 58656818750 | 41350 | 41350 | 41450 | 41350 | 5907 |
| 253 | 20250321 | 142100 | 58412442950 | 41400 | 41350 | 41400 | 41350 | 2468 |
| 254 | 20250321 | 142000 | 58310366050 | 41300 | 41350 | 41450 | 41300 | 2145 |
| 255 | 20250321 | 141900 | 58221715500 | 41350 | 41350 | 41400 | 41300 | 4263 |
| 256 | 20250321 | 141800 | 58045379250 | 41350 | 41375 | 41400 | 41350 | 2900 |
| 257 | 20250321 | 141700 | 57925457725 | 41375 | 41400 | 41425 | 41300 | 4131 |
| 258 | 20250321 | 141600 | 57754511800 | 41350 | 41400 | 41450 | 41350 | 5972 |
| 259 | 20250321 | 141500 | 57507193850 | 41450 | 41550 | 41600 | 41450 | 6503 |
| 260 | 20250321 | 141400 | 57237321025 | 41550 | 41575 | 41600 | 41500 | 2116 |
| 261 | 20250321 | 141300 | 57149404850 | 41550 | 41600 | 41650 | 41500 | 3810 |
| 262 | 20250321 | 141200 | 56991010375 | 41600 | 41600 | 41650 | 41550 | 2187 |
| 263 | 20250321 | 141100 | 56900027800 | 41550 | 41650 | 41650 | 41550 | 1386 |
| 264 | 20250321 | 141000 | 56842336400 | 41650 | 41700 | 41800 | 41500 | 8078 |
| 265 | 20250321 | 140900 | 56505915900 | 41650 | 41750 | 41750 | 41600 | 4759 |
| 266 | 20250321 | 140800 | 56307534150 | 41750 | 41750 | 41800 | 41700 | 1818 |
| 267 | 20250321 | 140700 | 56231624850 | 41750 | 41750 | 41800 | 41725 | 2958 |
| 268 | 20250321 | 140600 | 56108053325 | 41750 | 41750 | 41850 | 41750 | 5631 |
| 269 | 20250321 | 140500 | 55872705675 | 41700 | 41700 | 41800 | 41700 | 3633 |
| 270 | 20250321 | 140400 | 55721166100 | 41700 | 41800 | 41850 | 41700 | 3895 |
| 271 | 20250321 | 140300 | 55558393375 | 41800 | 41800 | 41900 | 41800 | 4054 |
| 272 | 20250321 | 140200 | 55388797000 | 41800 | 41850 | 41850 | 41800 | 1641 |
| 273 | 20250321 | 140100 | 55320126175 | 41850 | 41900 | 42000 | 41850 | 3866 |
| 274 | 20250321 | 140000 | 55158142575 | 41900 | 41800 | 41950 | 41750 | 2860 |
| 275 | 20250321 | 135900 | 55038341375 | 41750 | 41900 | 41900 | 41575 | 11004 |
| 276 | 20250321 | 135800 | 54579058575 | 41900 | 41900 | 42000 | 41900 | 1682 |
| 277 | 20250321 | 135700 | 54508512975 | 41900 | 41950 | 41950 | 41900 | 920 |
| 278 | 20250321 | 135600 | 54469941675 | 41950 | 41950 | 41950 | 41900 | 817 |
| 279 | 20250321 | 135500 | 54435677800 | 41950 | 41950 | 42000 | 41900 | 1527 |
| 280 | 20250321 | 135400 | 54371594525 | 41950 | 41950 | 42000 | 41950 | 2469 |
| 281 | 20250321 | 135300 | 54267953850 | 41950 | 42025 | 42050 | 41950 | 2866 |
| 282 | 20250321 | 135200 | 54147593000 | 42000 | 42050 | 42050 | 42000 | 1053 |
| 283 | 20250321 | 135100 | 54103365900 | 42050 | 42000 | 42100 | 42000 | 4049 |
| 284 | 20250321 | 135000 | 53933140725 | 42000 | 42000 | 42100 | 42000 | 1655 |
| 285 | 20250321 | 134900 | 53863559925 | 42000 | 42000 | 42050 | 42000 | 930 |
| 286 | 20250321 | 134800 | 53824484975 | 42000 | 42000 | 42100 | 42000 | 1760 |
| 287 | 20250321 | 134700 | 53750518400 | 42050 | 42050 | 42100 | 42000 | 2946 |
| 288 | 20250321 | 134600 | 53626659525 | 42050 | 42050 | 42100 | 42000 | 1567 |
| 289 | 20250321 | 134500 | 53560784475 | 42050 | 42000 | 42100 | 42000 | 1334 |
| 290 | 20250321 | 134400 | 53504698200 | 42000 | 42000 | 42100 | 42000 | 2259 |
| 291 | 20250321 | 134300 | 53409736500 | 42050 | 42100 | 42100 | 42000 | 1426 |
| 292 | 20250321 | 134200 | 53349819175 | 42000 | 42050 | 42100 | 42000 | 2740 |
| 293 | 20250321 | 134100 | 53234634750 | 42050 | 42025 | 42100 | 42000 | 1107 |
| 294 | 20250321 | 134000 | 53188097900 | 42000 | 42050 | 42100 | 42000 | 2368 |
| 295 | 20250321 | 133900 | 53088538025 | 42050 | 42100 | 42150 | 42050 | 1229 |
| 296 | 20250321 | 133800 | 53036833375 | 42100 | 42100 | 42150 | 42050 | 2903 |
| 297 | 20250321 | 133700 | 52914560350 | 42125 | 42100 | 42150 | 42100 | 2069 |
| 298 | 20250321 | 133600 | 52827444475 | 42100 | 42125 | 42150 | 42100 | 2430 |
| 299 | 20250321 | 133500 | 52725137350 | 42150 | 42150 | 42200 | 42100 | 2363 |
| 300 | 20250321 | 133400 | 52625539150 | 42100 | 42100 | 42200 | 42100 | 2650 |
| 301 | 20250321 | 133300 | 52513861650 | 42100 | 42150 | 42200 | 42100 | 2272 |
| 302 | 20250321 | 133200 | 52418124500 | 42150 | 42200 | 42200 | 42150 | 607 |
| 303 | 20250321 | 133100 | 52392533175 | 42200 | 42200 | 42250 | 42150 | 1309 |
| 304 | 20250321 | 133000 | 52337312475 | 42200 | 42200 | 42300 | 42150 | 4511 |
| 305 | 20250321 | 132900 | 52146848800 | 42200 | 42200 | 42250 | 42150 | 1684 |
| 306 | 20250321 | 132800 | 52075786650 | 42150 | 42050 | 42200 | 42050 | 5966 |
| 307 | 20250321 | 132700 | 51824243275 | 42050 | 42050 | 42150 | 42000 | 2770 |
| 308 | 20250321 | 132600 | 51707718450 | 42050 | 42100 | 42100 | 42050 | 1862 |
| 309 | 20250321 | 132500 | 51629404075 | 42100 | 42100 | 42150 | 42050 | 2048 |
| 310 | 20250321 | 132400 | 51543173725 | 42100 | 42100 | 42100 | 42050 | 2530 |
| 311 | 20250321 | 132300 | 51436733200 | 42100 | 42100 | 42150 | 42050 | 2523 |
| 312 | 20250321 | 132200 | 51330533450 | 42100 | 42100 | 42150 | 42050 | 2023 |
| 313 | 20250321 | 132100 | 51245369775 | 42150 | 42100 | 42150 | 42050 | 2670 |
| 314 | 20250321 | 132000 | 51133033450 | 42100 | 42150 | 42200 | 42050 | 6563 |
| 315 | 20250321 | 131900 | 50856596500 | 42150 | 42150 | 42200 | 42150 | 2210 |
| 316 | 20250321 | 131800 | 50763435575 | 42150 | 42200 | 42225 | 42150 | 1684 |
| 317 | 20250321 | 131700 | 50692396550 | 42200 | 42150 | 42250 | 42150 | 3926 |
| 318 | 20250321 | 131600 | 50526844425 | 42150 | 42150 | 42200 | 42150 | 1148 |
| 319 | 20250321 | 131500 | 50478451225 | 42150 | 42200 | 42250 | 42150 | 1431 |
| 320 | 20250321 | 131400 | 50418089275 | 42150 | 42200 | 42250 | 42150 | 3670 |
| 321 | 20250321 | 131300 | 50263223700 | 42200 | 42200 | 42250 | 42200 | 1264 |
| 322 | 20250321 | 131200 | 50209879550 | 42200 | 42250 | 42275 | 42200 | 1730 |
| 323 | 20250321 | 131100 | 50136803500 | 42250 | 42200 | 42350 | 42200 | 4059 |
| 324 | 20250321 | 131000 | 49965216950 | 42200 | 42150 | 42250 | 42150 | 1322 |
| 325 | 20250321 | 130900 | 49909455850 | 42150 | 42150 | 42200 | 42150 | 2735 |
| 326 | 20250321 | 130800 | 49794056700 | 42150 | 42200 | 42200 | 42150 | 2010 |
| 327 | 20250321 | 130700 | 49709290450 | 42225 | 42150 | 42250 | 42150 | 967 |
| 328 | 20250321 | 130600 | 49668502325 | 42200 | 42200 | 42225 | 42175 | 1512 |
| 329 | 20250321 | 130500 | 49604696175 | 42200 | 42150 | 42250 | 42150 | 2508 |
| 330 | 20250321 | 130400 | 49498794300 | 42150 | 42200 | 42225 | 42150 | 2345 |
| 331 | 20250321 | 130300 | 49399871650 | 42200 | 42200 | 42250 | 42200 | 2455 |
| 332 | 20250321 | 130200 | 49296269125 | 42200 | 42250 | 42300 | 42200 | 842 |
| 333 | 20250321 | 130100 | 49260717075 | 42250 | 42225 | 42300 | 42200 | 2434 |
| 334 | 20250321 | 130000 | 49157954000 | 42200 | 42250 | 42300 | 42200 | 2139 |
| 335 | 20250321 | 125900 | 49067600450 | 42250 | 42300 | 42300 | 42250 | 2051 |
| 336 | 20250321 | 125800 | 48980941950 | 42250 | 42250 | 42300 | 42250 | 2219 |
| 337 | 20250321 | 125700 | 48887170700 | 42250 | 42300 | 42350 | 42250 | 3174 |
| 338 | 20250321 | 125600 | 48752939350 | 42300 | 42350 | 42350 | 42300 | 1262 |
| 339 | 20250321 | 125500 | 48699534150 | 42350 | 42300 | 42350 | 42300 | 2084 |
| 340 | 20250321 | 125400 | 48611351325 | 42300 | 42325 | 42400 | 42300 | 4040 |
| 341 | 20250321 | 125300 | 48440256875 | 42300 | 42300 | 42350 | 42250 | 1534 |
| 342 | 20250321 | 125200 | 48375366075 | 42300 | 42250 | 42350 | 42250 | 1202 |
| 343 | 20250321 | 125100 | 48324520975 | 42300 | 42325 | 42350 | 42250 | 1467 |
| 344 | 20250321 | 125000 | 48262458200 | 42300 | 42250 | 42350 | 42250 | 1445 |
| 345 | 20250321 | 124900 | 48201305950 | 42350 | 42300 | 42350 | 42300 | 2127 |
| 346 | 20250321 | 124800 | 48111277100 | 42300 | 42300 | 42350 | 42250 | 3101 |
| 347 | 20250321 | 124700 | 47980041275 | 42300 | 42350 | 42350 | 42300 | 1044 |
| 348 | 20250321 | 124600 | 47935875800 | 42300 | 42350 | 42350 | 42300 | 1160 |
| 349 | 20250321 | 124500 | 47886775725 | 42350 | 42350 | 42375 | 42350 | 910 |
| 350 | 20250321 | 124400 | 47848236875 | 42350 | 42300 | 42350 | 42300 | 2065 |
| 351 | 20250321 | 124300 | 47760837625 | 42300 | 42300 | 42350 | 42300 | 739 |
| 352 | 20250321 | 124200 | 47729573325 | 42300 | 42300 | 42350 | 42300 | 2133 |
| 353 | 20250321 | 124100 | 47639274950 | 42300 | 42300 | 42350 | 42300 | 1558 |
| 354 | 20250321 | 124000 | 47573337950 | 42325 | 42400 | 42425 | 42300 | 1235 |
| 355 | 20250321 | 123900 | 47521023850 | 42400 | 42250 | 42450 | 42250 | 6487 |
| 356 | 20250321 | 123800 | 47246444075 | 42250 | 42250 | 42300 | 42200 | 1578 |
| 357 | 20250321 | 123700 | 47179772225 | 42250 | 42250 | 42300 | 42200 | 1088 |
| 358 | 20250321 | 123600 | 47133806250 | 42300 | 42300 | 42300 | 42250 | 5339 |
| 359 | 20250321 | 123500 | 46908107975 | 42250 | 42200 | 42300 | 42200 | 2592 |
| 360 | 20250321 | 123400 | 46798605025 | 42200 | 42250 | 42300 | 42200 | 1599 |
| 361 | 20250321 | 123300 | 46731111600 | 42200 | 42300 | 42300 | 42200 | 1513 |
| 362 | 20250321 | 123200 | 46667201250 | 42275 | 42250 | 42300 | 42200 | 3080 |
| 363 | 20250321 | 123100 | 46537080500 | 42250 | 42250 | 42300 | 42200 | 2575 |
| 364 | 20250321 | 123000 | 46428309725 | 42300 | 42250 | 42300 | 42250 | 1560 |
| 365 | 20250321 | 122900 | 46362382650 | 42275 | 42350 | 42350 | 42250 | 1812 |
| 366 | 20250321 | 122800 | 46285746875 | 42300 | 42300 | 42350 | 42300 | 2691 |
| 367 | 20250321 | 122700 | 46171880075 | 42300 | 42300 | 42350 | 42300 | 1853 |
| 368 | 20250321 | 122600 | 46093486550 | 42325 | 42350 | 42350 | 42300 | 793 |
| 369 | 20250321 | 122500 | 46059922150 | 42300 | 42350 | 42350 | 42300 | 2484 |
| 370 | 20250321 | 122400 | 45954757100 | 42350 | 42350 | 42400 | 42300 | 1291 |
| 371 | 20250321 | 122300 | 45900092675 | 42350 | 42400 | 42425 | 42350 | 1619 |
| 372 | 20250321 | 122200 | 45831482300 | 42400 | 42500 | 42500 | 42400 | 2297 |
| 373 | 20250321 | 122100 | 45733915700 | 42450 | 42500 | 42550 | 42450 | 1270 |
| 374 | 20250321 | 122000 | 45679942425 | 42500 | 42450 | 42550 | 42450 | 2661 |
| 375 | 20250321 | 121900 | 45566882375 | 42550 | 42450 | 42550 | 42450 | 2012 |
| 376 | 20250321 | 121800 | 45481412950 | 42450 | 42400 | 42450 | 42400 | 2487 |
| 377 | 20250321 | 121700 | 45375878950 | 42400 | 42400 | 42450 | 42350 | 2757 |
| 378 | 20250321 | 121600 | 45258992650 | 42350 | 42400 | 42400 | 42350 | 1114 |
| 379 | 20250321 | 121500 | 45211793700 | 42400 | 42400 | 42400 | 42350 | 1949 |
| 380 | 20250321 | 121400 | 45129173700 | 42400 | 42400 | 42450 | 42350 | 2332 |
| 381 | 20250321 | 121300 | 45030245200 | 42400 | 42450 | 42550 | 42400 | 1707 |
| 382 | 20250321 | 121200 | 44957789025 | 42400 | 42450 | 42500 | 42400 | 2048 |
| 383 | 20250321 | 121100 | 44870805475 | 42500 | 42500 | 42550 | 42400 | 3077 |
| 384 | 20250321 | 121000 | 44740075275 | 42500 | 42400 | 42500 | 42375 | 5447 |
| 385 | 20250321 | 120900 | 44508917600 | 42450 | 42400 | 42450 | 42350 | 2442 |
| 386 | 20250321 | 120800 | 44405345825 | 42400 | 42400 | 42425 | 42350 | 1205 |
| 387 | 20250321 | 120700 | 44354279725 | 42400 | 42300 | 42450 | 42300 | 5474 |
| 388 | 20250321 | 120600 | 44122198000 | 42350 | 42250 | 42350 | 42250 | 1237 |
| 389 | 20250321 | 120500 | 44069892000 | 42250 | 42300 | 42350 | 42250 | 2189 |
| 390 | 20250321 | 120400 | 43977273550 | 42350 | 42250 | 42350 | 42200 | 2956 |
| 391 | 20250321 | 120300 | 43852286950 | 42250 | 42300 | 42350 | 42250 | 1748 |
| 392 | 20250321 | 120200 | 43778372850 | 42300 | 42350 | 42350 | 42300 | 1416 |
| 393 | 20250321 | 120100 | 43718426925 | 42350 | 42400 | 42400 | 42300 | 1864 |
| 394 | 20250321 | 120000 | 43639494225 | 42350 | 42250 | 42400 | 42250 | 2751 |
| 395 | 20250321 | 115900 | 43523048750 | 42400 | 42300 | 42400 | 42225 | 3367 |
| 396 | 20250321 | 115800 | 43380593500 | 42200 | 42200 | 42250 | 42150 | 1855 |
| 397 | 20250321 | 115700 | 43302294350 | 42200 | 42250 | 42300 | 42150 | 1782 |
| 398 | 20250321 | 115600 | 43227070425 | 42250 | 42250 | 42300 | 42250 | 704 |
| 399 | 20250321 | 115500 | 43197325725 | 42250 | 42250 | 42300 | 42250 | 1824 |
| 400 | 20250321 | 115400 | 43120223275 | 42300 | 42250 | 42300 | 42200 | 3517 |
| 401 | 20250321 | 115300 | 42971688300 | 42200 | 42200 | 42200 | 42150 | 1778 |
| 402 | 20250321 | 115200 | 42896658400 | 42200 | 42200 | 42250 | 42150 | 2178 |
| 403 | 20250321 | 115100 | 42804725575 | 42150 | 42150 | 42250 | 42100 | 3596 |
| 404 | 20250321 | 115000 | 42653123625 | 42150 | 42150 | 42200 | 42150 | 2371 |
| 405 | 20250321 | 114900 | 42553127425 | 42250 | 42200 | 42250 | 42150 | 1294 |
| 406 | 20250321 | 114800 | 42498564950 | 42150 | 42150 | 42250 | 42150 | 1849 |
| 407 | 20250321 | 114700 | 42420567350 | 42200 | 42200 | 42250 | 42100 | 1015 |
| 408 | 20250321 | 114600 | 42377759950 | 42200 | 42250 | 42350 | 42175 | 1979 |
| 409 | 20250321 | 114500 | 42294075025 | 42350 | 42150 | 42350 | 42100 | 4121 |
| 410 | 20250321 | 114400 | 42120182150 | 42200 | 42200 | 42250 | 42150 | 3029 |
| 411 | 20250321 | 114300 | 41992419275 | 42200 | 42200 | 42250 | 42150 | 1400 |
| 412 | 20250321 | 114200 | 41933331425 | 42150 | 42225 | 42250 | 42150 | 2370 |
| 413 | 20250321 | 114100 | 41833305650 | 42200 | 42200 | 42250 | 42200 | 2475 |
| 414 | 20250321 | 114000 | 41728847725 | 42300 | 42300 | 42300 | 42200 | 1574 |
| 415 | 20250321 | 113900 | 41662341475 | 42250 | 42300 | 42350 | 42250 | 2729 |
| 416 | 20250321 | 113800 | 41546921475 | 42350 | 42400 | 42400 | 42300 | 3674 |
| 417 | 20250321 | 113700 | 41391297225 | 42350 | 42350 | 42400 | 42300 | 1668 |
| 418 | 20250321 | 113600 | 41320664825 | 42350 | 42450 | 42500 | 42350 | 3389 |
| 419 | 20250321 | 113500 | 41176916750 | 42400 | 42350 | 42450 | 42325 | 4004 |
| 420 | 20250321 | 113400 | 41007108225 | 42350 | 42300 | 42350 | 42250 | 2147 |
| 421 | 20250321 | 113300 | 40916286525 | 42300 | 42300 | 42400 | 42250 | 8379 |
| 422 | 20250321 | 113200 | 40561685600 | 42300 | 42250 | 42350 | 42250 | 3573 |
| 423 | 20250321 | 113100 | 40410544800 | 42250 | 42375 | 42400 | 42200 | 8981 |
| 424 | 20250321 | 113000 | 40030570700 | 42400 | 42350 | 42400 | 42350 | 3268 |
| 425 | 20250321 | 112900 | 39892059600 | 42400 | 42450 | 42450 | 42350 | 2522 |
| 426 | 20250321 | 112800 | 39785118200 | 42450 | 42400 | 42450 | 42350 | 2450 |
| 427 | 20250321 | 112700 | 39681255075 | 42450 | 42400 | 42450 | 42350 | 3276 |
| 428 | 20250321 | 112600 | 39542358225 | 42350 | 42350 | 42400 | 42350 | 1897 |
| 429 | 20250321 | 112500 | 39461982125 | 42350 | 42400 | 42400 | 42300 | 2394 |
| 430 | 20250321 | 112400 | 39360568675 | 42400 | 42350 | 42400 | 42350 | 1208 |
| 431 | 20250321 | 112300 | 39309378350 | 42400 | 42450 | 42450 | 42350 | 1871 |
| 432 | 20250321 | 112200 | 39230068600 | 42450 | 42450 | 42500 | 42350 | 4345 |
| 433 | 20250321 | 112100 | 39045741450 | 42450 | 42400 | 42500 | 42400 | 3900 |
| 434 | 20250321 | 112000 | 38880198350 | 42400 | 42300 | 42400 | 42300 | 3182 |
| 435 | 20250321 | 111900 | 38745347300 | 42300 | 42300 | 42350 | 42300 | 3748 |
| 436 | 20250321 | 111800 | 38586702000 | 42300 | 42300 | 42350 | 42250 | 3803 |
| 437 | 20250321 | 111700 | 38425825650 | 42350 | 42350 | 42350 | 42300 | 1039 |
| 438 | 20250321 | 111600 | 38381836525 | 42300 | 42350 | 42350 | 42300 | 2379 |
| 439 | 20250321 | 111500 | 38281148475 | 42350 | 42250 | 42350 | 42250 | 3129 |
| 440 | 20250321 | 111400 | 38148774750 | 42300 | 42200 | 42350 | 42200 | 3941 |
| 441 | 20250321 | 111300 | 37982227025 | 42200 | 42100 | 42200 | 42100 | 4056 |
| 442 | 20250321 | 111200 | 37811258325 | 42100 | 42050 | 42150 | 42000 | 4716 |
| 443 | 20250321 | 111100 | 37612835175 | 42050 | 42100 | 42150 | 42050 | 2598 |
| 444 | 20250321 | 111000 | 37503478450 | 42100 | 42050 | 42150 | 42000 | 3963 |
| 445 | 20250321 | 110900 | 37336664700 | 42100 | 42175 | 42200 | 42050 | 4386 |
| 446 | 20250321 | 110800 | 37152021225 | 42150 | 42200 | 42200 | 42150 | 2238 |
| 447 | 20250321 | 110700 | 37057635750 | 42200 | 42000 | 42225 | 42000 | 7036 |
| 448 | 20250321 | 110600 | 36761259150 | 42050 | 42100 | 42150 | 42000 | 2555 |
| 449 | 20250321 | 110500 | 36653733900 | 42100 | 42100 | 42250 | 42050 | 6445 |
| 450 | 20250321 | 110400 | 36381974350 | 42100 | 42100 | 42200 | 42050 | 3115 |
| 451 | 20250321 | 110300 | 36250792975 | 42100 | 42200 | 42200 | 42050 | 5445 |
| 452 | 20250321 | 110200 | 36021433775 | 42200 | 42300 | 42350 | 42150 | 3785 |
| 453 | 20250321 | 110100 | 35861462825 | 42350 | 42450 | 42500 | 42300 | 7387 |
| 454 | 20250321 | 110000 | 35548216775 | 42450 | 42350 | 42500 | 42350 | 3604 |
| 455 | 20250321 | 105900 | 35395352950 | 42350 | 42350 | 42400 | 42300 | 2836 |
| 456 | 20250321 | 105800 | 35275221275 | 42350 | 42400 | 42500 | 42300 | 7043 |
| 457 | 20250321 | 105700 | 34976724725 | 42450 | 42500 | 42550 | 42400 | 4277 |
| 458 | 20250321 | 105600 | 34795022350 | 42500 | 42350 | 42550 | 42350 | 6064 |
| 459 | 20250321 | 105500 | 34537572025 | 42350 | 42200 | 42400 | 42150 | 6236 |
| 460 | 20250321 | 105400 | 34273993525 | 42150 | 42200 | 42300 | 42150 | 3010 |
| 461 | 20250321 | 105300 | 34146996625 | 42250 | 42300 | 42350 | 42200 | 3518 |
| 462 | 20250321 | 105200 | 33998301425 | 42300 | 42300 | 42300 | 42200 | 2395 |
| 463 | 20250321 | 105100 | 33897091625 | 42250 | 42400 | 42400 | 42250 | 3295 |
| 464 | 20250321 | 105000 | 33757575275 | 42400 | 42450 | 42450 | 42350 | 3748 |
| 465 | 20250321 | 104900 | 33598680100 | 42400 | 42450 | 42450 | 42350 | 2128 |
| 466 | 20250321 | 104800 | 33508398325 | 42450 | 42400 | 42550 | 42400 | 6559 |
| 467 | 20250321 | 104700 | 33229872200 | 42450 | 42400 | 42475 | 42350 | 3888 |
| 468 | 20250321 | 104600 | 33064947125 | 42450 | 42350 | 42450 | 42325 | 2492 |
| 469 | 20250321 | 104500 | 32959349450 | 42400 | 42200 | 42400 | 42200 | 4787 |
| 470 | 20250321 | 104400 | 32756764975 | 42300 | 42200 | 42350 | 42200 | 6856 |
| 471 | 20250321 | 104300 | 32467069725 | 42200 | 42150 | 42250 | 42100 | 5008 |
| 472 | 20250321 | 104200 | 32255766350 | 42150 | 42050 | 42150 | 42050 | 2581 |
| 473 | 20250321 | 104100 | 32147049500 | 42050 | 41950 | 42100 | 41900 | 5008 |
| 474 | 20250321 | 104000 | 31936762250 | 41900 | 42050 | 42075 | 41900 | 5835 |
| 475 | 20250321 | 103900 | 31691681800 | 42000 | 41950 | 42150 | 41950 | 6831 |
| 476 | 20250321 | 103800 | 31404371900 | 41950 | 41975 | 42000 | 41950 | 5260 |
| 477 | 20250321 | 103700 | 31183548800 | 42000 | 41850 | 42025 | 41800 | 5788 |
| 478 | 20250321 | 103600 | 30940650650 | 41850 | 41800 | 41900 | 41750 | 3570 |
| 479 | 20250321 | 103500 | 30791327775 | 41850 | 41700 | 41900 | 41700 | 4161 |
| 480 | 20250321 | 103400 | 30617376700 | 41750 | 41650 | 41750 | 41600 | 5226 |
| 481 | 20250321 | 103300 | 30399440100 | 41650 | 41600 | 41700 | 41600 | 2903 |
| 482 | 20250321 | 103200 | 30278573225 | 41600 | 41550 | 41700 | 41500 | 4207 |
| 483 | 20250321 | 103100 | 30103713400 | 41500 | 41500 | 41550 | 41450 | 2656 |
| 484 | 20250321 | 103000 | 29993489300 | 41500 | 41500 | 41550 | 41475 | 1243 |
| 485 | 20250321 | 102900 | 29941901050 | 41500 | 41450 | 41550 | 41450 | 6093 |
| 486 | 20250321 | 102800 | 29688996050 | 41450 | 41450 | 41500 | 41400 | 2811 |
| 487 | 20250321 | 102700 | 29572499450 | 41400 | 41450 | 41500 | 41400 | 2221 |
| 488 | 20250321 | 102600 | 29480467775 | 41450 | 41300 | 41500 | 41250 | 7025 |
| 489 | 20250321 | 102500 | 29189602625 | 41250 | 41300 | 41400 | 41250 | 2585 |
| 490 | 20250321 | 102400 | 29082851450 | 41300 | 41350 | 41400 | 41300 | 2538 |
| 491 | 20250321 | 102300 | 28977937600 | 41350 | 41375 | 41400 | 41300 | 3194 |
| 492 | 20250321 | 102200 | 28845800800 | 41350 | 41300 | 41400 | 41250 | 3145 |
| 493 | 20250321 | 102100 | 28715810625 | 41300 | 41350 | 41350 | 41300 | 2453 |
| 494 | 20250321 | 102000 | 28614481025 | 41350 | 41400 | 41450 | 41300 | 1885 |
| 495 | 20250321 | 101900 | 28536513075 | 41400 | 41350 | 41450 | 41300 | 3505 |
| 496 | 20250321 | 101800 | 28391436450 | 41350 | 41400 | 41400 | 41250 | 3413 |
| 497 | 20250321 | 101700 | 28250391950 | 41400 | 41425 | 41450 | 41350 | 4609 |
| 498 | 20250321 | 101600 | 28059555125 | 41425 | 41450 | 41550 | 41350 | 7625 |
| 499 | 20250321 | 101500 | 27743127275 | 41450 | 41350 | 41500 | 41300 | 4040 |
| 500 | 20250321 | 101400 | 27575764175 | 41350 | 41300 | 41400 | 41250 | 4351 |
| 501 | 20250321 | 101300 | 27395962400 | 41250 | 41200 | 41300 | 41200 | 1993 |
| 502 | 20250321 | 101200 | 27313771425 | 41250 | 41250 | 41250 | 41150 | 3985 |
| 503 | 20250321 | 101100 | 27149640725 | 41250 | 41275 | 41300 | 41200 | 1168 |
| 504 | 20250321 | 101000 | 27101464150 | 41300 | 41100 | 41300 | 41100 | 3652 |
| 505 | 20250321 | 100900 | 26951040800 | 41100 | 41150 | 41150 | 41000 | 1714 |
| 506 | 20250321 | 100800 | 26880606800 | 41150 | 40950 | 41150 | 40950 | 4462 |
| 507 | 20250321 | 100700 | 26697490500 | 40950 | 41000 | 41050 | 40900 | 14031 |
| 508 | 20250321 | 100600 | 26122395675 | 41050 | 41100 | 41100 | 41000 | 5388 |
| 509 | 20250321 | 100500 | 25901239325 | 41050 | 41100 | 41150 | 41050 | 1723 |
| 510 | 20250321 | 100400 | 25830473500 | 41100 | 41100 | 41150 | 41050 | 1852 |
| 511 | 20250321 | 100300 | 25754401050 | 41100 | 41150 | 41200 | 41050 | 2242 |
| 512 | 20250321 | 100200 | 25662236100 | 41100 | 41100 | 41150 | 41050 | 4130 |
| 513 | 20250321 | 100100 | 25492430600 | 41100 | 41150 | 41150 | 41050 | 5205 |
| 514 | 20250321 | 100000 | 25278486700 | 41150 | 41200 | 41200 | 41150 | 1984 |
| 515 | 20250321 | 095900 | 25196833400 | 41200 | 41250 | 41300 | 41200 | 2427 |
| 516 | 20250321 | 095800 | 25096787200 | 41250 | 41200 | 41400 | 41100 | 7961 |
| 517 | 20250321 | 095700 | 24768574400 | 41150 | 41200 | 41200 | 41100 | 3201 |
| 518 | 20250321 | 095600 | 24636875550 | 41200 | 41200 | 41250 | 41150 | 4571 |
| 519 | 20250321 | 095500 | 24448561350 | 41150 | 41200 | 41250 | 41150 | 3204 |
| 520 | 20250321 | 095400 | 24316552350 | 41250 | 41200 | 41250 | 41100 | 5870 |
| 521 | 20250321 | 095300 | 24074716450 | 41200 | 41150 | 41300 | 41100 | 6484 |
| 522 | 20250321 | 095200 | 23807616250 | 41200 | 41250 | 41300 | 41150 | 5475 |
| 523 | 20250321 | 095100 | 23581995900 | 41250 | 41300 | 41400 | 41250 | 4127 |
| 524 | 20250321 | 095000 | 23411481500 | 41300 | 41350 | 41450 | 41300 | 5410 |
| 525 | 20250321 | 094900 | 23187708950 | 41400 | 41450 | 41500 | 41350 | 5476 |
| 526 | 20250321 | 094800 | 22960989050 | 41450 | 41550 | 41600 | 41400 | 9735 |
| 527 | 20250321 | 094700 | 22556767700 | 41550 | 41600 | 41650 | 41500 | 10271 |
| 528 | 20250321 | 094600 | 22129608650 | 41550 | 41700 | 41750 | 41550 | 4954 |
| 529 | 20250321 | 094500 | 21923374400 | 41700 | 41800 | 41850 | 41700 | 13442 |
| 530 | 20250321 | 094400 | 21362400400 | 41800 | 41950 | 41950 | 41700 | 10537 |
| 531 | 20250321 | 094300 | 20921451450 | 41950 | 42100 | 42200 | 41900 | 11427 |
| 532 | 20250321 | 094200 | 20440996500 | 42150 | 42300 | 42300 | 42100 | 12438 |
| 533 | 20250321 | 094100 | 19916478000 | 42300 | 42350 | 42350 | 42300 | 3233 |
| 534 | 20250321 | 094000 | 19779598500 | 42350 | 42300 | 42400 | 42250 | 5738 |
| 535 | 20250321 | 093900 | 19536655650 | 42350 | 42300 | 42350 | 42300 | 4772 |
| 536 | 20250321 | 093800 | 19334585250 | 42300 | 42300 | 42350 | 42250 | 2471 |
| 537 | 20250321 | 093700 | 19230068000 | 42350 | 42350 | 42400 | 42300 | 3431 |
| 538 | 20250321 | 093600 | 19084778950 | 42350 | 42350 | 42400 | 42300 | 4384 |
| 539 | 20250321 | 093500 | 18899165000 | 42350 | 42300 | 42400 | 42300 | 6982 |
| 540 | 20250321 | 093400 | 18603634025 | 42400 | 42450 | 42550 | 42300 | 8349 |
| 541 | 20250321 | 093300 | 18249532575 | 42500 | 42450 | 42550 | 42350 | 5730 |
| 542 | 20250321 | 093200 | 18006276375 | 42500 | 42650 | 42650 | 42350 | 12324 |
| 543 | 20250321 | 093100 | 17482913625 | 42600 | 42700 | 42750 | 42550 | 5450 |
| 544 | 20250321 | 093000 | 17250548875 | 42700 | 42700 | 42750 | 42650 | 5223 |
| 545 | 20250321 | 092900 | 17027586325 | 42750 | 42500 | 42800 | 42500 | 14701 |
| 546 | 20250321 | 092800 | 16400437575 | 42500 | 42500 | 42600 | 42450 | 5371 |
| 547 | 20250321 | 092700 | 16172123175 | 42550 | 42450 | 42600 | 42400 | 9428 |
| 548 | 20250321 | 092600 | 15771237175 | 42450 | 42600 | 42600 | 42400 | 7197 |
| 549 | 20250321 | 092500 | 15465541225 | 42600 | 42600 | 42700 | 42600 | 4364 |
| 550 | 20250321 | 092400 | 15279573125 | 42650 | 42500 | 42650 | 42450 | 12119 |
| 551 | 20250321 | 092300 | 14763898775 | 42550 | 42600 | 42600 | 42500 | 7976 |
| 552 | 20250321 | 092200 | 14424701575 | 42600 | 42700 | 42750 | 42500 | 11466 |
| 553 | 20250321 | 092100 | 13936119125 | 42750 | 42850 | 42900 | 42700 | 5386 |
| 554 | 20250321 | 092000 | 13705594425 | 42850 | 42900 | 42950 | 42800 | 6728 |
| 555 | 20250321 | 091900 | 13417107675 | 42900 | 42850 | 43000 | 42800 | 6072 |
| 556 | 20250321 | 091800 | 13156783275 | 42900 | 42950 | 43050 | 42800 | 8574 |
| 557 | 20250321 | 091700 | 12788701875 | 42950 | 43050 | 43100 | 42900 | 8788 |
| 558 | 20250321 | 091600 | 12410961525 | 43000 | 42950 | 43100 | 42950 | 7609 |
| 559 | 20250321 | 091500 | 12083651575 | 42950 | 43000 | 43050 | 42900 | 3187 |
| 560 | 20250321 | 091400 | 11946737625 | 43000 | 42900 | 43150 | 42900 | 9107 |
| 561 | 20250321 | 091300 | 11555069675 | 42900 | 42850 | 42950 | 42800 | 8711 |
| 562 | 20250321 | 091200 | 11181920175 | 42900 | 42950 | 43000 | 42800 | 12370 |
| 563 | 20250321 | 091100 | 10651250275 | 43000 | 43050 | 43200 | 42900 | 10925 |
| 564 | 20250321 | 091000 | 10181473775 | 43050 | 43050 | 43150 | 43000 | 9092 |
| 565 | 20250321 | 090900 | 9789661325 | 43100 | 42950 | 43100 | 42950 | 8975 |
| 566 | 20250321 | 090800 | 9403482875 | 43000 | 42950 | 43150 | 42900 | 11914 |
| 567 | 20250321 | 090700 | 8890903525 | 42950 | 42950 | 43050 | 42900 | 10571 |
| 568 | 20250321 | 090600 | 8436690175 | 42900 | 42750 | 43100 | 42750 | 14245 |
| 569 | 20250321 | 090500 | 7825337825 | 42900 | 42950 | 43100 | 42600 | 24652 |
| 570 | 20250321 | 090400 | 6769406225 | 42950 | 42900 | 43100 | 42800 | 18962 |
| 571 | 20250321 | 090300 | 5954926200 | 42900 | 42750 | 43100 | 42700 | 17245 |
| 572 | 20250321 | 090200 | 5214867650 | 42700 | 42550 | 42800 | 42400 | 29927 |
| 573 | 20250321 | 090100 | 3940783550 | 42450 | 42950 | 43000 | 42400 | 29292 |
| 574 | 20250321 | 090000 | 2691716500 | 42900 | 43200 | 43750 | 42800 | 62228 |