33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 190700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 3 | 20250325 | 190600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20250325 | 190500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20250325 | 190400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20250325 | 190300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20250325 | 190200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20250325 | 190100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20250325 | 190000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20250325 | 185900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20250325 | 185800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20250325 | 185700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20250325 | 185600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20250325 | 185500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20250325 | 185400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20250325 | 185300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20250325 | 185200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20250325 | 185100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20250325 | 185000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20250325 | 184900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20250325 | 184800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20250325 | 184700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20250325 | 184600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20250325 | 184500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20250325 | 184400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20250325 | 184300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20250325 | 184200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20250325 | 184100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20250325 | 184000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20250325 | 183900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20250325 | 183800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20250325 | 183700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 33 | 20250325 | 183600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20250325 | 183500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20250325 | 183400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20250325 | 183300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20250325 | 183200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20250325 | 183100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20250325 | 183000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20250325 | 182900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20250325 | 182800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20250325 | 182700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20250325 | 182600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20250325 | 182500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20250325 | 182400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20250325 | 182300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20250325 | 182200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20250325 | 182100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20250325 | 182000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20250325 | 181900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20250325 | 181800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20250325 | 181700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20250325 | 181600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20250325 | 181500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20250325 | 181400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20250325 | 181300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20250325 | 181200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20250325 | 181100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20250325 | 181000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20250325 | 180900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20250325 | 180800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20250325 | 180700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 63 | 20250325 | 180600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20250325 | 180500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20250325 | 180400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20250325 | 180300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20250325 | 180200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20250325 | 180100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20250325 | 180000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20250325 | 175900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20250325 | 175800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20250325 | 175700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20250325 | 175600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20250325 | 175500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20250325 | 175400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20250325 | 175300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20250325 | 175200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20250325 | 175100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20250325 | 175000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20250325 | 174900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20250325 | 174800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20250325 | 174700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20250325 | 174600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20250325 | 174500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20250325 | 174400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20250325 | 174300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20250325 | 174200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20250325 | 174100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20250325 | 174000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20250325 | 173900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20250325 | 173800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20250325 | 173700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 93 | 20250325 | 173600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20250325 | 173500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20250325 | 173400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20250325 | 173300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20250325 | 173200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20250325 | 173100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20250325 | 173000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20250325 | 172900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20250325 | 172800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20250325 | 172700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20250325 | 172600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20250325 | 172500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20250325 | 172400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20250325 | 172300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20250325 | 172200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20250325 | 172100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20250325 | 172000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20250325 | 171900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20250325 | 171800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20250325 | 171700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20250325 | 171600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20250325 | 171500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20250325 | 171400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20250325 | 171300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20250325 | 171200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20250325 | 171100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20250325 | 171000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20250325 | 170900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20250325 | 170800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20250325 | 170700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 123 | 20250325 | 170600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20250325 | 170500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20250325 | 170400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20250325 | 170300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20250325 | 170200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20250325 | 170100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20250325 | 170000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20250325 | 165900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20250325 | 165800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20250325 | 165700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20250325 | 165600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20250325 | 165500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20250325 | 165400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20250325 | 165300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20250325 | 165200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20250325 | 165100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20250325 | 165000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20250325 | 164900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20250325 | 164800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20250325 | 164700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20250325 | 164600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20250325 | 164500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20250325 | 164400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20250325 | 164300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20250325 | 164200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20250325 | 164100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20250325 | 164000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20250325 | 163900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20250325 | 163800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20250325 | 163700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 153 | 20250325 | 163600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20250325 | 163500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20250325 | 163400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20250325 | 163300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20250325 | 163200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20250325 | 163100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20250325 | 163000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20250325 | 162900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20250325 | 162800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20250325 | 162700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20250325 | 162600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20250325 | 162500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20250325 | 162400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20250325 | 162300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20250325 | 162200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20250325 | 162100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20250325 | 162000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20250325 | 161900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20250325 | 161800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20250325 | 161700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20250325 | 161600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20250325 | 161500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20250325 | 161400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20250325 | 161300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20250325 | 161200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20250325 | 161100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20250325 | 161000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20250325 | 160900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20250325 | 160800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20250325 | 160700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 183 | 20250325 | 160600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20250325 | 160500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20250325 | 160400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20250325 | 160300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20250325 | 160200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20250325 | 160100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20250325 | 160000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20250325 | 155900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20250325 | 155800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20250325 | 155700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20250325 | 155600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20250325 | 155500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20250325 | 155400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20250325 | 155300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20250325 | 155200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20250325 | 155100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20250325 | 155000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20250325 | 154900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20250325 | 154800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20250325 | 154700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20250325 | 154600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20250325 | 154500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20250325 | 154400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20250325 | 154300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20250325 | 154200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20250325 | 154100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20250325 | 154000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20250325 | 153900 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20250325 | 153800 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20250325 | 153700 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 213 | 20250325 | 153600 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20250325 | 153500 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20250325 | 153400 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20250325 | 153300 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20250325 | 153200 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20250325 | 153100 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20250325 | 153000 | 15754299250 | 20600 | 20600 | 20600 | 20600 | 9905 |
| 220 | 20250325 | 152900 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20250325 | 152800 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20250325 | 152700 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20250325 | 152600 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20250325 | 152500 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20250325 | 152400 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20250325 | 152300 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20250325 | 152200 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20250325 | 152100 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20250325 | 152000 | 15550256250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20250325 | 151900 | 15550256250 | 20600 | 20650 | 20650 | 20550 | 672 |
| 231 | 20250325 | 151800 | 15536413850 | 20550 | 20700 | 20700 | 20550 | 3394 |
| 232 | 20250325 | 151700 | 15466545350 | 20700 | 20550 | 20700 | 20550 | 9394 |
| 233 | 20250325 | 151600 | 15273019050 | 20550 | 20550 | 20600 | 20550 | 1214 |
| 234 | 20250325 | 151500 | 15248063100 | 20550 | 20500 | 20600 | 20500 | 3468 |
| 235 | 20250325 | 151400 | 15176785500 | 20550 | 20550 | 20600 | 20550 | 619 |
| 236 | 20250325 | 151300 | 15164060600 | 20500 | 20500 | 20550 | 20500 | 3894 |
| 237 | 20250325 | 151200 | 15084177750 | 20500 | 20450 | 20550 | 20450 | 497 |
| 238 | 20250325 | 151100 | 15073998250 | 20450 | 20550 | 20600 | 20450 | 6164 |
| 239 | 20250325 | 151000 | 14947725350 | 20550 | 20550 | 20550 | 20500 | 1018 |
| 240 | 20250325 | 150900 | 14926829400 | 20500 | 20550 | 20600 | 20500 | 1089 |
| 241 | 20250325 | 150800 | 14904451200 | 20600 | 20500 | 20600 | 20500 | 1999 |
| 242 | 20250325 | 150700 | 14863434750 | 20550 | 20500 | 20550 | 20500 | 853 |
| 243 | 20250325 | 150600 | 14845929200 | 20500 | 20600 | 20600 | 20500 | 1007 |
| 244 | 20250325 | 150500 | 14825261550 | 20550 | 20500 | 20600 | 20500 | 689 |
| 245 | 20250325 | 150400 | 14811111250 | 20500 | 20500 | 20600 | 20500 | 888 |
| 246 | 20250325 | 150300 | 14792879450 | 20500 | 20550 | 20600 | 20500 | 539 |
| 247 | 20250325 | 150200 | 14781809200 | 20600 | 20550 | 20600 | 20500 | 1112 |
| 248 | 20250325 | 150100 | 14758950750 | 20550 | 20500 | 20600 | 20500 | 1201 |
| 249 | 20250325 | 150000 | 14734309450 | 20600 | 20500 | 20600 | 20500 | 677 |
| 250 | 20250325 | 145900 | 14720411500 | 20500 | 20550 | 20600 | 20500 | 1014 |
| 251 | 20250325 | 145800 | 14699590050 | 20550 | 20550 | 20600 | 20500 | 1826 |
| 252 | 20250325 | 145700 | 14662069800 | 20550 | 20600 | 20600 | 20500 | 6742 |
| 253 | 20250325 | 145600 | 14523539100 | 20600 | 20600 | 20650 | 20550 | 1187 |
| 254 | 20250325 | 145500 | 14499086500 | 20600 | 20550 | 20650 | 20550 | 900 |
| 255 | 20250325 | 145400 | 14480561150 | 20600 | 20550 | 20600 | 20550 | 1207 |
| 256 | 20250325 | 145300 | 14455743400 | 20550 | 20600 | 20600 | 20550 | 983 |
| 257 | 20250325 | 145200 | 14435529000 | 20600 | 20600 | 20650 | 20600 | 1216 |
| 258 | 20250325 | 145100 | 14410473900 | 20600 | 20600 | 20650 | 20600 | 920 |
| 259 | 20250325 | 145000 | 14391518200 | 20600 | 20600 | 20650 | 20550 | 1185 |
| 260 | 20250325 | 144900 | 14367097250 | 20600 | 20600 | 20650 | 20550 | 2060 |
| 261 | 20250325 | 144800 | 14324695800 | 20600 | 20600 | 20650 | 20550 | 884 |
| 262 | 20250325 | 144700 | 14306486800 | 20550 | 20550 | 20650 | 20550 | 1273 |
| 263 | 20250325 | 144600 | 14280268750 | 20600 | 20600 | 20650 | 20550 | 789 |
| 264 | 20250325 | 144500 | 14264018700 | 20550 | 20600 | 20650 | 20500 | 5465 |
| 265 | 20250325 | 144400 | 14151339800 | 20600 | 20550 | 20600 | 20500 | 1097 |
| 266 | 20250325 | 144300 | 14128794900 | 20550 | 20550 | 20600 | 20500 | 2784 |
| 267 | 20250325 | 144200 | 14071481550 | 20550 | 20550 | 20600 | 20500 | 1121 |
| 268 | 20250325 | 144100 | 14048440850 | 20550 | 20550 | 20600 | 20550 | 1020 |
| 269 | 20250325 | 144000 | 14027467000 | 20600 | 20550 | 20650 | 20550 | 1345 |
| 270 | 20250325 | 143900 | 13999762750 | 20550 | 20600 | 20650 | 20500 | 3656 |
| 271 | 20250325 | 143800 | 13924473400 | 20550 | 20500 | 20600 | 20500 | 1441 |
| 272 | 20250325 | 143700 | 13894868400 | 20550 | 20500 | 20550 | 20500 | 1599 |
| 273 | 20250325 | 143600 | 13862084650 | 20550 | 20525 | 20550 | 20500 | 1329 |
| 274 | 20250325 | 143500 | 13834801575 | 20525 | 20550 | 20550 | 20500 | 1551 |
| 275 | 20250325 | 143400 | 13802962900 | 20500 | 20500 | 20550 | 20500 | 594 |
| 276 | 20250325 | 143300 | 13790782000 | 20550 | 20500 | 20550 | 20500 | 1095 |
| 277 | 20250325 | 143200 | 13768315000 | 20500 | 20550 | 20600 | 20500 | 1166 |
| 278 | 20250325 | 143100 | 13744386100 | 20550 | 20550 | 20550 | 20500 | 1146 |
| 279 | 20250325 | 143000 | 13720869000 | 20500 | 20450 | 20550 | 20450 | 3688 |
| 280 | 20250325 | 142900 | 13645144850 | 20450 | 20450 | 20500 | 20400 | 2106 |
| 281 | 20250325 | 142800 | 13602043300 | 20450 | 20450 | 20500 | 20450 | 1013 |
| 282 | 20250325 | 142700 | 13581320500 | 20450 | 20400 | 20450 | 20400 | 4702 |
| 283 | 20250325 | 142600 | 13485213350 | 20450 | 20400 | 20450 | 20400 | 1340 |
| 284 | 20250325 | 142500 | 13457853900 | 20450 | 20450 | 20450 | 20400 | 1563 |
| 285 | 20250325 | 142400 | 13425949700 | 20400 | 20400 | 20450 | 20400 | 4610 |
| 286 | 20250325 | 142300 | 13331764250 | 20400 | 20400 | 20450 | 20400 | 1412 |
| 287 | 20250325 | 142200 | 13302957050 | 20400 | 20500 | 20500 | 20400 | 1211 |
| 288 | 20250325 | 142100 | 13278232800 | 20400 | 20400 | 20450 | 20400 | 1627 |
| 289 | 20250325 | 142000 | 13245002350 | 20400 | 20400 | 20450 | 20350 | 2960 |
| 290 | 20250325 | 141900 | 13184584750 | 20350 | 20450 | 20500 | 20350 | 2069 |
| 291 | 20250325 | 141800 | 13142318350 | 20450 | 20400 | 20450 | 20350 | 11426 |
| 292 | 20250325 | 141700 | 12909241900 | 20400 | 20450 | 20500 | 20400 | 4810 |
| 293 | 20250325 | 141600 | 12810960050 | 20500 | 20500 | 20550 | 20450 | 1479 |
| 294 | 20250325 | 141500 | 12780631800 | 20550 | 20550 | 20550 | 20400 | 1536 |
| 295 | 20250325 | 141400 | 12749163300 | 20500 | 20500 | 20550 | 20450 | 1322 |
| 296 | 20250325 | 141300 | 12722091400 | 20500 | 20500 | 20500 | 20450 | 1139 |
| 297 | 20250325 | 141200 | 12698756150 | 20500 | 20500 | 20550 | 20450 | 2377 |
| 298 | 20250325 | 141100 | 12650025050 | 20550 | 20500 | 20550 | 20450 | 2268 |
| 299 | 20250325 | 141000 | 12603530550 | 20450 | 20500 | 20550 | 20450 | 3680 |
| 300 | 20250325 | 140900 | 12528172750 | 20500 | 20500 | 20550 | 20450 | 2106 |
| 301 | 20250325 | 140800 | 12484961650 | 20550 | 20500 | 20600 | 20500 | 5029 |
| 302 | 20250325 | 140700 | 12381658250 | 20550 | 20500 | 20550 | 20500 | 1616 |
| 303 | 20250325 | 140600 | 12348504600 | 20550 | 20450 | 20550 | 20450 | 1668 |
| 304 | 20250325 | 140500 | 12314316000 | 20450 | 20500 | 20550 | 20450 | 1104 |
| 305 | 20250325 | 140400 | 12291707850 | 20500 | 20450 | 20500 | 20400 | 2372 |
| 306 | 20250325 | 140300 | 12243150350 | 20450 | 20500 | 20500 | 20450 | 1392 |
| 307 | 20250325 | 140200 | 12214656675 | 20500 | 20500 | 20550 | 20450 | 1273 |
| 308 | 20250325 | 140100 | 12188568300 | 20450 | 20500 | 20550 | 20450 | 2743 |
| 309 | 20250325 | 140000 | 12132374700 | 20500 | 20500 | 20550 | 20375 | 14907 |
| 310 | 20250325 | 135900 | 11827453450 | 20550 | 20550 | 20550 | 20500 | 5534 |
| 311 | 20250325 | 135800 | 11713757350 | 20550 | 20600 | 20600 | 20550 | 2322 |
| 312 | 20250325 | 135700 | 11665982500 | 20550 | 20550 | 20600 | 20550 | 6328 |
| 313 | 20250325 | 135600 | 11535649750 | 20550 | 20550 | 20600 | 20550 | 1546 |
| 314 | 20250325 | 135500 | 11503869525 | 20600 | 20600 | 20650 | 20550 | 1689 |
| 315 | 20250325 | 135400 | 11469088625 | 20550 | 20500 | 20650 | 20500 | 2163 |
| 316 | 20250325 | 135300 | 11424570375 | 20550 | 20550 | 20600 | 20500 | 9529 |
| 317 | 20250325 | 135200 | 11228634325 | 20550 | 20600 | 20600 | 20550 | 1068 |
| 318 | 20250325 | 135100 | 11206656825 | 20600 | 20600 | 20650 | 20550 | 1956 |
| 319 | 20250325 | 135000 | 11166412775 | 20600 | 20600 | 20650 | 20550 | 3035 |
| 320 | 20250325 | 134900 | 11103827225 | 20600 | 20550 | 20650 | 20550 | 4277 |
| 321 | 20250325 | 134800 | 11015560825 | 20600 | 20600 | 20650 | 20550 | 1502 |
| 322 | 20250325 | 134700 | 10984640525 | 20600 | 20600 | 20650 | 20550 | 2461 |
| 323 | 20250325 | 134600 | 10933905375 | 20600 | 20550 | 20650 | 20550 | 3080 |
| 324 | 20250325 | 134500 | 10870387825 | 20600 | 20450 | 20600 | 20450 | 5825 |
| 325 | 20250325 | 134400 | 10750788575 | 20500 | 20500 | 20600 | 20400 | 7565 |
| 326 | 20250325 | 134300 | 10595791675 | 20500 | 20550 | 20550 | 20450 | 10965 |
| 327 | 20250325 | 134200 | 10371131875 | 20550 | 20600 | 20700 | 20500 | 11178 |
| 328 | 20250325 | 134100 | 10141253925 | 20600 | 20650 | 20650 | 20550 | 4317 |
| 329 | 20250325 | 134000 | 10052258075 | 20600 | 20650 | 20650 | 20600 | 2973 |
| 330 | 20250325 | 133900 | 9990872725 | 20650 | 20650 | 20700 | 20600 | 5271 |
| 331 | 20250325 | 133800 | 9882065975 | 20700 | 20650 | 20800 | 20600 | 6350 |
| 332 | 20250325 | 133700 | 9750695025 | 20650 | 20650 | 20750 | 20650 | 2908 |
| 333 | 20250325 | 133600 | 9690532025 | 20700 | 20700 | 20700 | 20650 | 1393 |
| 334 | 20250325 | 133500 | 9661747825 | 20700 | 20700 | 20750 | 20650 | 1490 |
| 335 | 20250325 | 133400 | 9630892525 | 20700 | 20650 | 20750 | 20650 | 2953 |
| 336 | 20250325 | 133300 | 9569685025 | 20700 | 20700 | 20700 | 20650 | 1354 |
| 337 | 20250325 | 133200 | 9541660075 | 20700 | 20750 | 20750 | 20700 | 1153 |
| 338 | 20250325 | 133100 | 9517777125 | 20750 | 20750 | 20750 | 20650 | 4236 |
| 339 | 20250325 | 133000 | 9430099525 | 20700 | 20700 | 20750 | 20700 | 1707 |
| 340 | 20250325 | 132900 | 9394723825 | 20700 | 20700 | 20750 | 20700 | 1827 |
| 341 | 20250325 | 132800 | 9356901775 | 20700 | 20700 | 20800 | 20650 | 2021 |
| 342 | 20250325 | 132700 | 9315026925 | 20700 | 20750 | 20800 | 20700 | 3114 |
| 343 | 20250325 | 132600 | 9250475525 | 20700 | 20700 | 20800 | 20650 | 10094 |
| 344 | 20250325 | 132500 | 9041416525 | 20750 | 20800 | 20850 | 20650 | 12826 |
| 345 | 20250325 | 132400 | 8775842375 | 20800 | 20850 | 20900 | 20750 | 4368 |
| 346 | 20250325 | 132300 | 8685068875 | 20850 | 20850 | 20900 | 20800 | 805 |
| 347 | 20250325 | 132200 | 8668288575 | 20850 | 20850 | 20950 | 20800 | 2749 |
| 348 | 20250325 | 132100 | 8610926775 | 20800 | 20850 | 20950 | 20800 | 5702 |
| 349 | 20250325 | 132000 | 8492131275 | 20850 | 20850 | 20900 | 20850 | 2076 |
| 350 | 20250325 | 131900 | 8448843375 | 20850 | 20900 | 20950 | 20850 | 4330 |
| 351 | 20250325 | 131800 | 8358450325 | 20900 | 20950 | 20950 | 20900 | 1450 |
| 352 | 20250325 | 131700 | 8328101825 | 20900 | 20900 | 20950 | 20900 | 1648 |
| 353 | 20250325 | 131600 | 8293612875 | 20900 | 20850 | 20900 | 20850 | 3337 |
| 354 | 20250325 | 131500 | 8223927075 | 20850 | 20900 | 20900 | 20850 | 621 |
| 355 | 20250325 | 131400 | 8210978325 | 20900 | 20850 | 20900 | 20850 | 6211 |
| 356 | 20250325 | 131300 | 8081282625 | 20850 | 20900 | 20950 | 20850 | 1653 |
| 357 | 20250325 | 131200 | 8046760575 | 20900 | 20900 | 20900 | 20850 | 1146 |
| 358 | 20250325 | 131100 | 8022839725 | 20850 | 20900 | 20900 | 20850 | 1168 |
| 359 | 20250325 | 131000 | 7998442875 | 20900 | 20900 | 20950 | 20900 | 3172 |
| 360 | 20250325 | 130900 | 7932118075 | 20950 | 20950 | 20950 | 20900 | 6371 |
| 361 | 20250325 | 130800 | 7798932275 | 20950 | 20950 | 20950 | 20900 | 1467 |
| 362 | 20250325 | 130700 | 7768198975 | 20950 | 20950 | 21000 | 20950 | 1292 |
| 363 | 20250325 | 130600 | 7741128375 | 21000 | 21000 | 21000 | 20950 | 1789 |
| 364 | 20250325 | 130500 | 7703580475 | 20950 | 21000 | 21050 | 20950 | 461 |
| 365 | 20250325 | 130400 | 7693905625 | 21000 | 20950 | 21000 | 20950 | 1041 |
| 366 | 20250325 | 130300 | 7672084675 | 20950 | 21000 | 21000 | 20950 | 645 |
| 367 | 20250325 | 130200 | 7658553525 | 21000 | 21000 | 21025 | 20950 | 652 |
| 368 | 20250325 | 130100 | 7644867100 | 21000 | 21000 | 21050 | 20950 | 1656 |
| 369 | 20250325 | 130000 | 7610090900 | 21000 | 21000 | 21050 | 20950 | 863 |
| 370 | 20250325 | 125900 | 7591968750 | 21000 | 21000 | 21050 | 20950 | 1070 |
| 371 | 20250325 | 125800 | 7569502800 | 21000 | 21000 | 21100 | 20900 | 4042 |
| 372 | 20250325 | 125700 | 7484482300 | 20900 | 21000 | 21000 | 20900 | 635 |
| 373 | 20250325 | 125600 | 7471170200 | 20950 | 21000 | 21050 | 20900 | 4149 |
| 374 | 20250325 | 125500 | 7384346800 | 21000 | 21000 | 21050 | 21000 | 1054 |
| 375 | 20250325 | 125400 | 7362212750 | 21000 | 21000 | 21050 | 21000 | 462 |
| 376 | 20250325 | 125300 | 7352510350 | 21000 | 21000 | 21050 | 20950 | 7767 |
| 377 | 20250325 | 125200 | 7189688150 | 21000 | 21000 | 21050 | 21000 | 1333 |
| 378 | 20250325 | 125100 | 7161655050 | 21000 | 21050 | 21100 | 20900 | 6715 |
| 379 | 20250325 | 125000 | 7020775500 | 21050 | 21050 | 21100 | 21050 | 824 |
| 380 | 20250325 | 124900 | 7003426750 | 21050 | 21050 | 21100 | 21050 | 1535 |
| 381 | 20250325 | 124800 | 6971063400 | 21050 | 21050 | 21100 | 21000 | 1602 |
| 382 | 20250325 | 124700 | 6937325500 | 21150 | 21100 | 21150 | 21000 | 6020 |
| 383 | 20250325 | 124600 | 6810668150 | 21100 | 21100 | 21150 | 21050 | 6589 |
| 384 | 20250325 | 124500 | 6671590300 | 21100 | 21200 | 21200 | 21100 | 1388 |
| 385 | 20250325 | 124400 | 6642264300 | 21100 | 21150 | 21150 | 21100 | 385 |
| 386 | 20250325 | 124300 | 6634124000 | 21150 | 21150 | 21200 | 21150 | 417 |
| 387 | 20250325 | 124200 | 6625301300 | 21150 | 21150 | 21150 | 21150 | 319 |
| 388 | 20250325 | 124100 | 6618554450 | 21150 | 21200 | 21200 | 21150 | 425 |
| 389 | 20250325 | 124000 | 6609565450 | 21200 | 21200 | 21200 | 21150 | 318 |
| 390 | 20250325 | 123900 | 6602836450 | 21200 | 21150 | 21250 | 21150 | 413 |
| 391 | 20250325 | 123800 | 6594088150 | 21200 | 21200 | 21250 | 21150 | 486 |
| 392 | 20250325 | 123700 | 6583791600 | 21200 | 21150 | 21200 | 21150 | 862 |
| 393 | 20250325 | 123600 | 6565531100 | 21150 | 21150 | 21200 | 21150 | 2487 |
| 394 | 20250325 | 123500 | 6512926900 | 21150 | 21200 | 21200 | 21150 | 376 |
| 395 | 20250325 | 123400 | 6504969750 | 21200 | 21200 | 21200 | 21200 | 279 |
| 396 | 20250325 | 123300 | 6499054950 | 21200 | 21150 | 21250 | 21150 | 1734 |
| 397 | 20250325 | 123200 | 6462249200 | 21100 | 21200 | 21200 | 21100 | 514 |
| 398 | 20250325 | 123100 | 6451374800 | 21200 | 21150 | 21200 | 21150 | 660 |
| 399 | 20250325 | 123000 | 6437397700 | 21150 | 21200 | 21200 | 21150 | 342 |
| 400 | 20250325 | 122900 | 6430161400 | 21200 | 21200 | 21250 | 21150 | 506 |
| 401 | 20250325 | 122800 | 6419431150 | 21200 | 21150 | 21200 | 21150 | 558 |
| 402 | 20250325 | 122700 | 6407607050 | 21200 | 21200 | 21200 | 21200 | 326 |
| 403 | 20250325 | 122600 | 6400695850 | 21200 | 21200 | 21250 | 21200 | 306 |
| 404 | 20250325 | 122500 | 6394205300 | 21200 | 21150 | 21200 | 21100 | 1473 |
| 405 | 20250325 | 122400 | 6363016650 | 21150 | 21150 | 21200 | 21150 | 313 |
| 406 | 20250325 | 122300 | 6356393050 | 21150 | 21250 | 21250 | 21150 | 342 |
| 407 | 20250325 | 122200 | 6349147350 | 21200 | 21150 | 21200 | 21150 | 745 |
| 408 | 20250325 | 122100 | 6333361800 | 21150 | 21200 | 21200 | 21150 | 333 |
| 409 | 20250325 | 122000 | 6326311450 | 21200 | 21150 | 21250 | 21150 | 1138 |
| 410 | 20250325 | 121900 | 6302175600 | 21150 | 21150 | 21200 | 21100 | 722 |
| 411 | 20250325 | 121800 | 6286912250 | 21150 | 21100 | 21150 | 21100 | 1131 |
| 412 | 20250325 | 121700 | 6263038050 | 21150 | 21150 | 21150 | 21100 | 431 |
| 413 | 20250325 | 121600 | 6253925350 | 21150 | 21150 | 21200 | 21150 | 593 |
| 414 | 20250325 | 121500 | 6241380250 | 21150 | 21150 | 21150 | 21150 | 551 |
| 415 | 20250325 | 121400 | 6229726600 | 21200 | 21100 | 21200 | 21100 | 3580 |
| 416 | 20250325 | 121300 | 6154174350 | 21100 | 21150 | 21150 | 21100 | 868 |
| 417 | 20250325 | 121200 | 6135817050 | 21150 | 21150 | 21200 | 21150 | 560 |
| 418 | 20250325 | 121100 | 6123969900 | 21150 | 21150 | 21150 | 21150 | 346 |
| 419 | 20250325 | 121000 | 6116652000 | 21150 | 21150 | 21200 | 21150 | 700 |
| 420 | 20250325 | 120900 | 6101846750 | 21150 | 21150 | 21200 | 21100 | 386 |
| 421 | 20250325 | 120800 | 6093679900 | 21150 | 21200 | 21200 | 21100 | 401 |
| 422 | 20250325 | 120700 | 6085199900 | 21100 | 21150 | 21150 | 21100 | 359 |
| 423 | 20250325 | 120600 | 6077611100 | 21150 | 21200 | 21200 | 21100 | 1058 |
| 424 | 20250325 | 120500 | 6055211850 | 21100 | 21150 | 21200 | 21100 | 691 |
| 425 | 20250325 | 120400 | 6040598450 | 21150 | 21200 | 21250 | 21100 | 1688 |
| 426 | 20250325 | 120300 | 6004912450 | 21200 | 21200 | 21200 | 21150 | 601 |
| 427 | 20250325 | 120200 | 5992179400 | 21200 | 21150 | 21200 | 21100 | 2075 |
| 428 | 20250325 | 120100 | 5948271200 | 21150 | 21200 | 21250 | 21100 | 1016 |
| 429 | 20250325 | 120000 | 5926796600 | 21200 | 21150 | 21200 | 21100 | 824 |
| 430 | 20250325 | 115900 | 5909349800 | 21150 | 21150 | 21200 | 21100 | 6332 |
| 431 | 20250325 | 115800 | 5775431850 | 21150 | 21200 | 21200 | 21150 | 421 |
| 432 | 20250325 | 115700 | 5766521250 | 21200 | 21150 | 21250 | 21150 | 2210 |
| 433 | 20250325 | 115600 | 5719692900 | 21100 | 21200 | 21200 | 21100 | 561 |
| 434 | 20250325 | 115500 | 5707831750 | 21150 | 21150 | 21200 | 21150 | 527 |
| 435 | 20250325 | 115400 | 5696682550 | 21150 | 21150 | 21200 | 21100 | 4531 |
| 436 | 20250325 | 115300 | 5601061050 | 21150 | 21150 | 21200 | 21100 | 4159 |
| 437 | 20250325 | 115200 | 5513138450 | 21150 | 21175 | 21200 | 21150 | 403 |
| 438 | 20250325 | 115100 | 5504608850 | 21200 | 21150 | 21250 | 21150 | 2000 |
| 439 | 20250325 | 115000 | 5462300300 | 21200 | 21250 | 21300 | 21150 | 3463 |
| 440 | 20250325 | 114900 | 5388950500 | 21250 | 21250 | 21300 | 21200 | 652 |
| 441 | 20250325 | 114800 | 5375101300 | 21250 | 21250 | 21300 | 21250 | 321 |
| 442 | 20250325 | 114700 | 5368276900 | 21250 | 21250 | 21300 | 21150 | 2073 |
| 443 | 20250325 | 114600 | 5324304450 | 21200 | 21250 | 21300 | 21200 | 908 |
| 444 | 20250325 | 114500 | 5305014750 | 21250 | 21250 | 21300 | 21200 | 809 |
| 445 | 20250325 | 114400 | 5287820400 | 21250 | 21250 | 21300 | 21250 | 318 |
| 446 | 20250325 | 114300 | 5281062700 | 21250 | 21200 | 21300 | 21200 | 380 |
| 447 | 20250325 | 114200 | 5272986400 | 21250 | 21250 | 21300 | 21250 | 674 |
| 448 | 20250325 | 114100 | 5258661400 | 21250 | 21350 | 21350 | 21250 | 396 |
| 449 | 20250325 | 114000 | 5250236000 | 21300 | 21300 | 21300 | 21250 | 354 |
| 450 | 20250325 | 113900 | 5242699800 | 21300 | 21200 | 21300 | 21200 | 1394 |
| 451 | 20250325 | 113800 | 5213048650 | 21250 | 21250 | 21300 | 21200 | 421 |
| 452 | 20250325 | 113700 | 5204110750 | 21250 | 21300 | 21300 | 21200 | 1797 |
| 453 | 20250325 | 113600 | 5165992500 | 21250 | 21250 | 21300 | 21200 | 477 |
| 454 | 20250325 | 113500 | 5155862200 | 21200 | 21250 | 21300 | 21200 | 1014 |
| 455 | 20250325 | 113400 | 5134341650 | 21250 | 21200 | 21300 | 21200 | 894 |
| 456 | 20250325 | 113300 | 5115343250 | 21250 | 21200 | 21250 | 21200 | 398 |
| 457 | 20250325 | 113200 | 5106895400 | 21250 | 21300 | 21300 | 21200 | 577 |
| 458 | 20250325 | 113100 | 5094644750 | 21300 | 21300 | 21350 | 21300 | 393 |
| 459 | 20250325 | 113000 | 5086270200 | 21300 | 21250 | 21300 | 21200 | 886 |
| 460 | 20250325 | 112900 | 5067436000 | 21250 | 21200 | 21300 | 21200 | 911 |
| 461 | 20250325 | 112800 | 5048051650 | 21200 | 21300 | 21300 | 21200 | 505 |
| 462 | 20250325 | 112700 | 5037325750 | 21250 | 21200 | 21250 | 21200 | 700 |
| 463 | 20250325 | 112600 | 5022455400 | 21300 | 21250 | 21300 | 21200 | 1213 |
| 464 | 20250325 | 112500 | 4996690950 | 21150 | 21200 | 21250 | 21150 | 3226 |
| 465 | 20250325 | 112400 | 4928248500 | 21200 | 21200 | 21200 | 21150 | 2144 |
| 466 | 20250325 | 112300 | 4882853400 | 21200 | 21250 | 21250 | 21150 | 399 |
| 467 | 20250325 | 112200 | 4874397750 | 21250 | 21200 | 21250 | 21150 | 2377 |
| 468 | 20250325 | 112100 | 4824023650 | 21250 | 21250 | 21300 | 21150 | 2216 |
| 469 | 20250325 | 112000 | 4777034500 | 21250 | 21250 | 21350 | 21100 | 12755 |
| 470 | 20250325 | 111900 | 4506717450 | 21250 | 21300 | 21300 | 21250 | 1418 |
| 471 | 20250325 | 111800 | 4476536500 | 21300 | 21350 | 21400 | 21200 | 6288 |
| 472 | 20250325 | 111700 | 4342855125 | 21350 | 21350 | 21400 | 21350 | 1758 |
| 473 | 20250325 | 111600 | 4305319650 | 21350 | 21350 | 21375 | 21350 | 344 |
| 474 | 20250325 | 111500 | 4297974800 | 21350 | 21400 | 21450 | 21350 | 486 |
| 475 | 20250325 | 111400 | 4287580350 | 21400 | 21450 | 21450 | 21400 | 826 |
| 476 | 20250325 | 111300 | 4269899600 | 21400 | 21450 | 21450 | 21400 | 1154 |
| 477 | 20250325 | 111200 | 4245199700 | 21400 | 21400 | 21450 | 21350 | 1652 |
| 478 | 20250325 | 111100 | 4209785700 | 21400 | 21400 | 21450 | 21350 | 1257 |
| 479 | 20250325 | 111000 | 4182910400 | 21400 | 21400 | 21425 | 21400 | 477 |
| 480 | 20250325 | 110900 | 4172700950 | 21400 | 21450 | 21450 | 21400 | 262 |
| 481 | 20250325 | 110800 | 4167090100 | 21450 | 21400 | 21450 | 21400 | 457 |
| 482 | 20250325 | 110700 | 4157290800 | 21400 | 21450 | 21450 | 21400 | 1094 |
| 483 | 20250325 | 110600 | 4133862250 | 21500 | 21400 | 21500 | 21400 | 239 |
| 484 | 20250325 | 110500 | 4128741650 | 21450 | 21400 | 21500 | 21300 | 3005 |
| 485 | 20250325 | 110400 | 4064457900 | 21400 | 21450 | 21450 | 21300 | 13785 |
| 486 | 20250325 | 110300 | 3769959850 | 21450 | 21450 | 21500 | 21450 | 473 |
| 487 | 20250325 | 110200 | 3759813850 | 21450 | 21500 | 21500 | 21400 | 1071 |
| 488 | 20250325 | 110100 | 3736857100 | 21500 | 21500 | 21550 | 21450 | 3048 |
| 489 | 20250325 | 110000 | 3671455850 | 21500 | 21550 | 21600 | 21500 | 531 |
| 490 | 20250325 | 105900 | 3660034850 | 21500 | 21500 | 21500 | 21500 | 619 |
| 491 | 20250325 | 105800 | 3646726350 | 21550 | 21500 | 21550 | 21500 | 234 |
| 492 | 20250325 | 105700 | 3641686600 | 21500 | 21600 | 21600 | 21500 | 148 |
| 493 | 20250325 | 105600 | 3638494000 | 21550 | 21500 | 21600 | 21500 | 197 |
| 494 | 20250325 | 105500 | 3634249100 | 21500 | 21500 | 21550 | 21450 | 714 |
| 495 | 20250325 | 105400 | 3618898550 | 21500 | 21600 | 21600 | 21500 | 355 |
| 496 | 20250325 | 105300 | 3611251450 | 21550 | 21550 | 21600 | 21550 | 981 |
| 497 | 20250325 | 105200 | 3590098250 | 21550 | 21600 | 21600 | 21550 | 67 |
| 498 | 20250325 | 105100 | 3588651850 | 21600 | 21600 | 21600 | 21550 | 955 |
| 499 | 20250325 | 105000 | 3568031100 | 21600 | 21550 | 21650 | 21550 | 3091 |
| 500 | 20250325 | 104900 | 3501278950 | 21500 | 21500 | 21500 | 21500 | 128 |
| 501 | 20250325 | 104800 | 3498526950 | 21600 | 21550 | 21600 | 21500 | 3193 |
| 502 | 20250325 | 104700 | 3429810950 | 21550 | 21550 | 21600 | 21550 | 385 |
| 503 | 20250325 | 104600 | 3421511050 | 21550 | 21600 | 21650 | 21550 | 774 |
| 504 | 20250325 | 104500 | 3404793600 | 21650 | 21650 | 21650 | 21600 | 89 |
| 505 | 20250325 | 104400 | 3402868800 | 21600 | 21550 | 21650 | 21550 | 161 |
| 506 | 20250325 | 104300 | 3399390400 | 21550 | 21650 | 21650 | 21550 | 216 |
| 507 | 20250325 | 104200 | 3394720700 | 21650 | 21600 | 21650 | 21550 | 1496 |
| 508 | 20250325 | 104100 | 3362405900 | 21600 | 21550 | 21600 | 21550 | 298 |
| 509 | 20250325 | 104000 | 3355973300 | 21550 | 21600 | 21600 | 21550 | 503 |
| 510 | 20250325 | 103900 | 3345120750 | 21600 | 21550 | 21600 | 21550 | 324 |
| 511 | 20250325 | 103800 | 3338129300 | 21550 | 21550 | 21550 | 21500 | 458 |
| 512 | 20250325 | 103700 | 3328259500 | 21550 | 21550 | 21650 | 21500 | 5507 |
| 513 | 20250325 | 103600 | 3209775150 | 21600 | 21600 | 21600 | 21550 | 537 |
| 514 | 20250325 | 103500 | 3198176100 | 21600 | 21600 | 21650 | 21600 | 499 |
| 515 | 20250325 | 103400 | 3187389050 | 21650 | 21600 | 21700 | 21600 | 419 |
| 516 | 20250325 | 103300 | 3178336400 | 21700 | 21650 | 21700 | 21600 | 994 |
| 517 | 20250325 | 103200 | 3156827900 | 21600 | 21700 | 21750 | 21550 | 3635 |
| 518 | 20250325 | 103100 | 3078250400 | 21700 | 21750 | 21750 | 21700 | 283 |
| 519 | 20250325 | 103000 | 3072107850 | 21700 | 21750 | 21750 | 21700 | 385 |
| 520 | 20250325 | 102900 | 3063749000 | 21750 | 21750 | 21750 | 21700 | 159 |
| 521 | 20250325 | 102800 | 3060298050 | 21750 | 21750 | 21800 | 21700 | 291 |
| 522 | 20250325 | 102700 | 3053969050 | 21750 | 21700 | 21750 | 21650 | 264 |
| 523 | 20250325 | 102600 | 3048239900 | 21700 | 21700 | 21750 | 21650 | 398 |
| 524 | 20250325 | 102500 | 3039597050 | 21700 | 21700 | 21700 | 21650 | 301 |
| 525 | 20250325 | 102400 | 3033069550 | 21700 | 21700 | 21750 | 21700 | 358 |
| 526 | 20250325 | 102300 | 3025298300 | 21700 | 21750 | 21750 | 21700 | 371 |
| 527 | 20250325 | 102200 | 3017243950 | 21700 | 21750 | 21750 | 21700 | 308 |
| 528 | 20250325 | 102100 | 3010557500 | 21750 | 21750 | 21750 | 21750 | 173 |
| 529 | 20250325 | 102000 | 3006794750 | 21750 | 21750 | 21800 | 21750 | 236 |
| 530 | 20250325 | 101900 | 3001661700 | 21800 | 21800 | 21800 | 21750 | 416 |
| 531 | 20250325 | 101800 | 2992607750 | 21800 | 21750 | 21800 | 21750 | 352 |
| 532 | 20250325 | 101700 | 2984949550 | 21750 | 21800 | 21800 | 21750 | 456 |
| 533 | 20250325 | 101600 | 2975014700 | 21800 | 21800 | 21850 | 21800 | 654 |
| 534 | 20250325 | 101500 | 2960754350 | 21800 | 21800 | 21850 | 21800 | 256 |
| 535 | 20250325 | 101400 | 2955173500 | 21800 | 21800 | 21850 | 21800 | 334 |
| 536 | 20250325 | 101300 | 2947890000 | 21800 | 21850 | 21850 | 21800 | 292 |
| 537 | 20250325 | 101200 | 2941519050 | 21800 | 21800 | 21825 | 21800 | 249 |
| 538 | 20250325 | 101100 | 2936090350 | 21800 | 21800 | 21850 | 21800 | 314 |
| 539 | 20250325 | 101000 | 2929242050 | 21850 | 21850 | 21900 | 21850 | 867 |
| 540 | 20250325 | 100900 | 2910298050 | 21850 | 21850 | 21900 | 21800 | 426 |
| 541 | 20250325 | 100800 | 2900991050 | 21800 | 21800 | 21850 | 21800 | 950 |
| 542 | 20250325 | 100700 | 2880279550 | 21800 | 21850 | 21850 | 21800 | 745 |
| 543 | 20250325 | 100600 | 2864012650 | 21850 | 21800 | 21850 | 21800 | 532 |
| 544 | 20250325 | 100500 | 2852398400 | 21850 | 21850 | 21850 | 21850 | 479 |
| 545 | 20250325 | 100400 | 2841932250 | 21850 | 21800 | 21900 | 21800 | 563 |
| 546 | 20250325 | 100300 | 2829632700 | 21800 | 21800 | 21800 | 21800 | 905 |
| 547 | 20250325 | 100200 | 2809903700 | 21800 | 21800 | 21850 | 21800 | 253 |
| 548 | 20250325 | 100100 | 2804382500 | 21850 | 21800 | 21850 | 21800 | 29 |
| 549 | 20250325 | 100000 | 2803749300 | 21850 | 21850 | 21900 | 21850 | 1083 |
| 550 | 20250325 | 095900 | 2780084950 | 21850 | 21900 | 21950 | 21850 | 983 |
| 551 | 20250325 | 095800 | 2758562700 | 21900 | 21900 | 21900 | 21900 | 227 |
| 552 | 20250325 | 095700 | 2753591400 | 21850 | 21900 | 21950 | 21850 | 145 |
| 553 | 20250325 | 095600 | 2750415850 | 21900 | 21900 | 21950 | 21900 | 1936 |
| 554 | 20250325 | 095500 | 2707979000 | 21900 | 22000 | 22000 | 21900 | 1393 |
| 555 | 20250325 | 095400 | 2677385650 | 22000 | 22000 | 22050 | 22000 | 574 |
| 556 | 20250325 | 095300 | 2664736250 | 22000 | 21950 | 22000 | 21925 | 2088 |
| 557 | 20250325 | 095200 | 2618805700 | 21900 | 21950 | 21950 | 21850 | 456 |
| 558 | 20250325 | 095100 | 2608809150 | 21950 | 21900 | 22000 | 21850 | 679 |
| 559 | 20250325 | 095000 | 2593920550 | 21900 | 21950 | 22000 | 21900 | 121 |
| 560 | 20250325 | 094900 | 2591268750 | 21900 | 21900 | 22000 | 21900 | 3192 |
| 561 | 20250325 | 094800 | 2521148900 | 21950 | 21800 | 21950 | 21800 | 2242 |
| 562 | 20250325 | 094700 | 2472128800 | 21800 | 21750 | 21850 | 21750 | 263 |
| 563 | 20250325 | 094600 | 2466397750 | 21700 | 21700 | 21800 | 21650 | 2260 |
| 564 | 20250325 | 094500 | 2417134550 | 21700 | 21750 | 21750 | 21700 | 450 |
| 565 | 20250325 | 094400 | 2407366300 | 21700 | 21800 | 21800 | 21700 | 229 |
| 566 | 20250325 | 094300 | 2402388600 | 21750 | 21800 | 21800 | 21700 | 354 |
| 567 | 20250325 | 094200 | 2394694200 | 21750 | 21700 | 21800 | 21700 | 334 |
| 568 | 20250325 | 094100 | 2387435600 | 21750 | 21750 | 21750 | 21550 | 3577 |
| 569 | 20250325 | 094000 | 2310039850 | 21750 | 21750 | 21800 | 21700 | 402 |
| 570 | 20250325 | 093900 | 2301304450 | 21750 | 21800 | 21850 | 21650 | 1958 |
| 571 | 20250325 | 093800 | 2258748100 | 21750 | 21750 | 21800 | 21750 | 119 |
| 572 | 20250325 | 093700 | 2256158600 | 21800 | 21750 | 21850 | 21750 | 239 |
| 573 | 20250325 | 093600 | 2250947800 | 21800 | 21750 | 21800 | 21750 | 209 |
| 574 | 20250325 | 093500 | 2246397300 | 21800 | 21800 | 21850 | 21750 | 427 |
| 575 | 20250325 | 093400 | 2237098650 | 21800 | 21750 | 21800 | 21700 | 243 |
| 576 | 20250325 | 093300 | 2231812550 | 21700 | 21700 | 21750 | 21600 | 1275 |
| 577 | 20250325 | 093200 | 2204164500 | 21700 | 21600 | 21700 | 21600 | 1205 |
| 578 | 20250325 | 093100 | 2178069400 | 21650 | 21650 | 21650 | 21600 | 1143 |
| 579 | 20250325 | 093000 | 2153364650 | 21600 | 21700 | 21700 | 21600 | 710 |
| 580 | 20250325 | 092900 | 2137980550 | 21700 | 21700 | 21750 | 21650 | 541 |
| 581 | 20250325 | 092800 | 2126242800 | 21650 | 21800 | 21850 | 21650 | 2067 |
| 582 | 20250325 | 092700 | 2081336350 | 21750 | 21850 | 21900 | 21750 | 942 |
| 583 | 20250325 | 092600 | 2060786200 | 21850 | 21800 | 21900 | 21750 | 943 |
| 584 | 20250325 | 092500 | 2040226950 | 21800 | 21850 | 21900 | 21800 | 742 |
| 585 | 20250325 | 092400 | 2024014750 | 21750 | 21900 | 21900 | 21750 | 1540 |
| 586 | 20250325 | 092300 | 1990406300 | 21850 | 21900 | 21900 | 21800 | 917 |
| 587 | 20250325 | 092200 | 1970363650 | 21900 | 21850 | 21900 | 21800 | 731 |
| 588 | 20250325 | 092100 | 1954378900 | 21900 | 21900 | 21950 | 21850 | 1266 |
| 589 | 20250325 | 092000 | 1926681500 | 21900 | 21900 | 21950 | 21850 | 936 |
| 590 | 20250325 | 091900 | 1906181525 | 21900 | 21900 | 21950 | 21900 | 682 |
| 591 | 20250325 | 091800 | 1891230975 | 21850 | 21850 | 21950 | 21800 | 2161 |
| 592 | 20250325 | 091700 | 1844016375 | 21800 | 21500 | 21850 | 21500 | 6019 |
| 593 | 20250325 | 091600 | 1713479225 | 21450 | 21500 | 21550 | 21450 | 3337 |
| 594 | 20250325 | 091500 | 1641747075 | 21500 | 21450 | 21650 | 21400 | 5246 |
| 595 | 20250325 | 091400 | 1529003375 | 21400 | 21450 | 21550 | 21350 | 8325 |
| 596 | 20250325 | 091300 | 1350074325 | 21350 | 21450 | 21500 | 21350 | 6155 |
| 597 | 20250325 | 091200 | 1218150600 | 21450 | 21500 | 21550 | 21450 | 4886 |
| 598 | 20250325 | 091100 | 1113254150 | 21450 | 21650 | 21700 | 21450 | 4339 |
| 599 | 20250325 | 091000 | 1019838950 | 21650 | 21550 | 21650 | 21500 | 1730 |
| 600 | 20250325 | 090900 | 982513200 | 21500 | 21550 | 21700 | 21450 | 4450 |
| 601 | 20250325 | 090800 | 886784850 | 21500 | 21750 | 21800 | 21500 | 2295 |
| 602 | 20250325 | 090700 | 837298900 | 21750 | 21600 | 21800 | 21500 | 7471 |
| 603 | 20250325 | 090600 | 675877400 | 21650 | 21950 | 21950 | 21600 | 12054 |
| 604 | 20250325 | 090500 | 414970800 | 21950 | 21900 | 21950 | 21750 | 815 |
| 605 | 20250325 | 090400 | 397175600 | 21850 | 21850 | 22000 | 21750 | 4947 |
| 606 | 20250325 | 090300 | 289294450 | 21900 | 22000 | 22000 | 21850 | 1479 |
| 607 | 20250325 | 090200 | 256954700 | 22000 | 21900 | 22100 | 21850 | 1925 |
| 608 | 20250325 | 090100 | 214625950 | 22000 | 21950 | 22000 | 21850 | 4085 |
| 609 | 20250325 | 090000 | 125187950 | 21900 | 21900 | 22050 | 21800 | 5715 |