33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 3 | 20250321 | 190500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20250321 | 190400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20250321 | 190300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20250321 | 190200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20250321 | 190100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20250321 | 190000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20250321 | 185900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20250321 | 185800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20250321 | 185700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20250321 | 185600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20250321 | 185500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20250321 | 185400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20250321 | 185300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20250321 | 185200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20250321 | 185100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20250321 | 185000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20250321 | 184900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20250321 | 184800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20250321 | 184700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20250321 | 184600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20250321 | 184500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20250321 | 184400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20250321 | 184300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20250321 | 184200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20250321 | 184100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20250321 | 184000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20250321 | 183900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20250321 | 183800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20250321 | 183700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20250321 | 183600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 33 | 20250321 | 183500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20250321 | 183400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20250321 | 183300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20250321 | 183200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20250321 | 183100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20250321 | 183000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20250321 | 182900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20250321 | 182800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20250321 | 182700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20250321 | 182600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20250321 | 182500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20250321 | 182400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20250321 | 182300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20250321 | 182200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20250321 | 182100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20250321 | 182000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20250321 | 181900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20250321 | 181800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20250321 | 181700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20250321 | 181600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20250321 | 181500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20250321 | 181400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20250321 | 181300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20250321 | 181200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20250321 | 181100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20250321 | 181000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20250321 | 180900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20250321 | 180800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20250321 | 180700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20250321 | 180600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 63 | 20250321 | 180500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20250321 | 180400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20250321 | 180300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20250321 | 180200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20250321 | 180100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20250321 | 180000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20250321 | 175900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20250321 | 175800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20250321 | 175700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20250321 | 175600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20250321 | 175500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20250321 | 175400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20250321 | 175300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20250321 | 175200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20250321 | 175100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20250321 | 175000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20250321 | 174900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20250321 | 174800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20250321 | 174700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20250321 | 174600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20250321 | 174500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20250321 | 174400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20250321 | 174300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20250321 | 174200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20250321 | 174100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20250321 | 174000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20250321 | 173900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20250321 | 173800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20250321 | 173700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20250321 | 173600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 93 | 20250321 | 173500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20250321 | 173400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20250321 | 173300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20250321 | 173200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20250321 | 173100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20250321 | 173000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20250321 | 172900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20250321 | 172800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20250321 | 172700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20250321 | 172600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20250321 | 172500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20250321 | 172400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20250321 | 172300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20250321 | 172200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20250321 | 172100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20250321 | 172000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20250321 | 171900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20250321 | 171800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20250321 | 171700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20250321 | 171600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20250321 | 171500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20250321 | 171400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20250321 | 171300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20250321 | 171200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20250321 | 171100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20250321 | 171000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20250321 | 170900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20250321 | 170800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20250321 | 170700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20250321 | 170600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 123 | 20250321 | 170500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20250321 | 170400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20250321 | 170300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20250321 | 170200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20250321 | 170100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20250321 | 170000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20250321 | 165900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20250321 | 165800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20250321 | 165700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20250321 | 165600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20250321 | 165500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20250321 | 165400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20250321 | 165300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20250321 | 165200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20250321 | 165100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20250321 | 165000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20250321 | 164900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20250321 | 164800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20250321 | 164700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20250321 | 164600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20250321 | 164500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20250321 | 164400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20250321 | 164300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20250321 | 164200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20250321 | 164100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20250321 | 164000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20250321 | 163900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20250321 | 163800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20250321 | 163700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20250321 | 163600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 153 | 20250321 | 163500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20250321 | 163400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20250321 | 163300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20250321 | 163200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20250321 | 163100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20250321 | 163000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20250321 | 162900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20250321 | 162800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20250321 | 162700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20250321 | 162600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20250321 | 162500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20250321 | 162400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20250321 | 162300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20250321 | 162200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20250321 | 162100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20250321 | 162000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20250321 | 161900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20250321 | 161800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20250321 | 161700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20250321 | 161600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20250321 | 161500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20250321 | 161400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20250321 | 161300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20250321 | 161200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20250321 | 161100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20250321 | 161000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20250321 | 160900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20250321 | 160800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20250321 | 160700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20250321 | 160600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 183 | 20250321 | 160500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20250321 | 160400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20250321 | 160300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20250321 | 160200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20250321 | 160100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20250321 | 160000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20250321 | 155900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20250321 | 155800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20250321 | 155700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20250321 | 155600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20250321 | 155500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20250321 | 155400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20250321 | 155300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20250321 | 155200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20250321 | 155100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20250321 | 155000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20250321 | 154900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20250321 | 154800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20250321 | 154700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20250321 | 154600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20250321 | 154500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20250321 | 154400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20250321 | 154300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20250321 | 154200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20250321 | 154100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20250321 | 154000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20250321 | 153900 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20250321 | 153800 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20250321 | 153700 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20250321 | 153600 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 213 | 20250321 | 153500 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20250321 | 153400 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20250321 | 153300 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20250321 | 153200 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20250321 | 153100 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20250321 | 153000 | 26649799500 | 34350 | 34350 | 34350 | 34350 | 11540 |
| 219 | 20250321 | 152900 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20250321 | 152800 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20250321 | 152700 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20250321 | 152600 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20250321 | 152500 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20250321 | 152400 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20250321 | 152300 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20250321 | 152200 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20250321 | 152100 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20250321 | 152000 | 26253400500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20250321 | 151900 | 26253400500 | 34400 | 34400 | 34450 | 34400 | 2434 |
| 230 | 20250321 | 151800 | 26169572025 | 34425 | 34350 | 34450 | 34350 | 7476 |
| 231 | 20250321 | 151700 | 25912245900 | 34400 | 34350 | 34450 | 34250 | 5084 |
| 232 | 20250321 | 151600 | 25737450950 | 34300 | 34300 | 34350 | 34300 | 1484 |
| 233 | 20250321 | 151500 | 25686480100 | 34350 | 34350 | 34400 | 34300 | 842 |
| 234 | 20250321 | 151400 | 25657565050 | 34400 | 34350 | 34400 | 34300 | 1716 |
| 235 | 20250321 | 151300 | 25598619150 | 34350 | 34400 | 34400 | 34250 | 1520 |
| 236 | 20250321 | 151200 | 25546444450 | 34400 | 34300 | 34400 | 34250 | 7630 |
| 237 | 20250321 | 151100 | 25284321475 | 34250 | 34275 | 34300 | 34150 | 2586 |
| 238 | 20250321 | 151000 | 25195766550 | 34275 | 34125 | 34300 | 34100 | 6384 |
| 239 | 20250321 | 150900 | 24977400725 | 34125 | 34150 | 34150 | 34100 | 834 |
| 240 | 20250321 | 150800 | 24948937300 | 34125 | 34150 | 34150 | 34100 | 797 |
| 241 | 20250321 | 150700 | 24921736125 | 34200 | 34200 | 34250 | 34100 | 2737 |
| 242 | 20250321 | 150600 | 24828266325 | 34150 | 34250 | 34250 | 34150 | 1638 |
| 243 | 20250321 | 150500 | 24772228275 | 34250 | 34250 | 34250 | 34200 | 610 |
| 244 | 20250321 | 150400 | 24751345825 | 34250 | 34250 | 34250 | 34200 | 1136 |
| 245 | 20250321 | 150300 | 24712470475 | 34250 | 34200 | 34250 | 34200 | 591 |
| 246 | 20250321 | 150200 | 24692234525 | 34250 | 34200 | 34250 | 34200 | 2680 |
| 247 | 20250321 | 150100 | 24600557325 | 34200 | 34150 | 34200 | 34100 | 2431 |
| 248 | 20250321 | 150000 | 24517445275 | 34150 | 34050 | 34200 | 34050 | 799 |
| 249 | 20250321 | 145900 | 24490175875 | 34100 | 34100 | 34200 | 34050 | 2398 |
| 250 | 20250321 | 145800 | 24408455025 | 34150 | 34150 | 34150 | 34050 | 1718 |
| 251 | 20250321 | 145700 | 24349857425 | 34100 | 34050 | 34150 | 34050 | 2632 |
| 252 | 20250321 | 145600 | 24260072975 | 34150 | 34150 | 34150 | 34000 | 1353 |
| 253 | 20250321 | 145500 | 24213975125 | 34150 | 34000 | 34150 | 34000 | 934 |
| 254 | 20250321 | 145400 | 24182154775 | 34100 | 34100 | 34150 | 34000 | 772 |
| 255 | 20250321 | 145300 | 24155844175 | 34150 | 34000 | 34150 | 34000 | 821 |
| 256 | 20250321 | 145200 | 24127893825 | 34100 | 33900 | 34100 | 33900 | 1184 |
| 257 | 20250321 | 145100 | 24087625775 | 33950 | 34000 | 34000 | 33900 | 1466 |
| 258 | 20250321 | 145000 | 24037839425 | 33950 | 34000 | 34000 | 33950 | 868 |
| 259 | 20250321 | 144900 | 24008343275 | 34000 | 34000 | 34050 | 33950 | 2471 |
| 260 | 20250321 | 144800 | 23924272275 | 34000 | 34050 | 34050 | 33950 | 1000 |
| 261 | 20250321 | 144700 | 23890263475 | 34050 | 34100 | 34100 | 33950 | 8733 |
| 262 | 20250321 | 144600 | 23593302275 | 34050 | 34150 | 34150 | 34050 | 1263 |
| 263 | 20250321 | 144500 | 23550248475 | 34100 | 34100 | 34150 | 34050 | 1305 |
| 264 | 20250321 | 144400 | 23505756525 | 34100 | 34150 | 34150 | 34100 | 745 |
| 265 | 20250321 | 144300 | 23480332325 | 34150 | 34050 | 34150 | 34050 | 1848 |
| 266 | 20250321 | 144200 | 23417306525 | 34100 | 34100 | 34100 | 34000 | 568 |
| 267 | 20250321 | 144100 | 23397948275 | 34050 | 34100 | 34150 | 34050 | 884 |
| 268 | 20250321 | 144000 | 23367818325 | 34100 | 34100 | 34150 | 34050 | 2888 |
| 269 | 20250321 | 143900 | 23269329525 | 34100 | 34050 | 34100 | 34050 | 653 |
| 270 | 20250321 | 143800 | 23247071925 | 34050 | 34100 | 34100 | 34050 | 636 |
| 271 | 20250321 | 143700 | 23225392325 | 34050 | 33950 | 34100 | 33950 | 3907 |
| 272 | 20250321 | 143600 | 23092534975 | 33950 | 33900 | 33950 | 33900 | 1217 |
| 273 | 20250321 | 143500 | 23051244575 | 33900 | 33900 | 34000 | 33900 | 1204 |
| 274 | 20250321 | 143400 | 23010374325 | 33950 | 33950 | 34000 | 33900 | 1443 |
| 275 | 20250321 | 143300 | 22961388875 | 33950 | 33950 | 34000 | 33900 | 959 |
| 276 | 20250321 | 143200 | 22928819475 | 33950 | 33900 | 33950 | 33800 | 3549 |
| 277 | 20250321 | 143100 | 22808493625 | 33900 | 33750 | 33900 | 33750 | 1973 |
| 278 | 20250321 | 143000 | 22741819325 | 33750 | 33750 | 33850 | 33750 | 997 |
| 279 | 20250321 | 142900 | 22708163425 | 33800 | 33800 | 33850 | 33750 | 2174 |
| 280 | 20250321 | 142800 | 22634689925 | 33750 | 33800 | 33800 | 33750 | 615 |
| 281 | 20250321 | 142700 | 22613924925 | 33800 | 33800 | 33850 | 33650 | 1059 |
| 282 | 20250321 | 142600 | 22578184325 | 33750 | 33900 | 33900 | 33650 | 14219 |
| 283 | 20250321 | 142500 | 22098556325 | 33900 | 33900 | 33950 | 33850 | 561 |
| 284 | 20250321 | 142400 | 22079553125 | 33900 | 33850 | 33950 | 33850 | 946 |
| 285 | 20250321 | 142300 | 22047509525 | 33850 | 33900 | 33950 | 33800 | 4025 |
| 286 | 20250321 | 142200 | 21911095450 | 33950 | 33800 | 33950 | 33800 | 3488 |
| 287 | 20250321 | 142100 | 21793021450 | 33800 | 33950 | 33950 | 33800 | 8570 |
| 288 | 20250321 | 142000 | 21502766400 | 33950 | 34050 | 34050 | 33950 | 5669 |
| 289 | 20250321 | 141900 | 21310079650 | 34000 | 34000 | 34100 | 34000 | 676 |
| 290 | 20250321 | 141800 | 21287085300 | 34050 | 34100 | 34100 | 34000 | 2581 |
| 291 | 20250321 | 141700 | 21199319800 | 34050 | 34000 | 34100 | 34000 | 1225 |
| 292 | 20250321 | 141600 | 21157607600 | 34000 | 34050 | 34050 | 34000 | 573 |
| 293 | 20250321 | 141500 | 21138106600 | 34000 | 34050 | 34050 | 34000 | 1093 |
| 294 | 20250321 | 141400 | 21100936450 | 34000 | 34000 | 34050 | 34000 | 1039 |
| 295 | 20250321 | 141300 | 21065604750 | 34050 | 34100 | 34100 | 34000 | 999 |
| 296 | 20250321 | 141200 | 21031601150 | 34050 | 34100 | 34100 | 34050 | 565 |
| 297 | 20250321 | 141100 | 21012356150 | 34100 | 34100 | 34150 | 34050 | 1073 |
| 298 | 20250321 | 141000 | 20975777500 | 34100 | 34100 | 34150 | 34100 | 1175 |
| 299 | 20250321 | 140900 | 20935687150 | 34100 | 34100 | 34150 | 34100 | 737 |
| 300 | 20250321 | 140800 | 20910542400 | 34100 | 34150 | 34200 | 34100 | 1937 |
| 301 | 20250321 | 140700 | 20844455900 | 34100 | 34050 | 34150 | 34050 | 2474 |
| 302 | 20250321 | 140600 | 20760160700 | 34100 | 34200 | 34200 | 34100 | 2810 |
| 303 | 20250321 | 140500 | 20664310000 | 34150 | 34150 | 34200 | 34150 | 1589 |
| 304 | 20250321 | 140400 | 20610033800 | 34150 | 34200 | 34250 | 34150 | 1088 |
| 305 | 20250321 | 140300 | 20572823800 | 34200 | 34150 | 34250 | 34150 | 1426 |
| 306 | 20250321 | 140200 | 20524055250 | 34200 | 34100 | 34200 | 34100 | 510 |
| 307 | 20250321 | 140100 | 20506651900 | 34100 | 34150 | 34200 | 34050 | 1798 |
| 308 | 20250321 | 140000 | 20445311650 | 34150 | 34300 | 34300 | 34150 | 1064 |
| 309 | 20250321 | 135900 | 20408956400 | 34250 | 34200 | 34250 | 34150 | 2119 |
| 310 | 20250321 | 135800 | 20336486100 | 34200 | 34300 | 34300 | 34150 | 3319 |
| 311 | 20250321 | 135700 | 20222880550 | 34300 | 34300 | 34350 | 34250 | 823 |
| 312 | 20250321 | 135600 | 20194682450 | 34300 | 34300 | 34300 | 34250 | 1873 |
| 313 | 20250321 | 135500 | 20130521950 | 34300 | 34100 | 34300 | 34100 | 2759 |
| 314 | 20250321 | 135400 | 20036117050 | 34100 | 34100 | 34150 | 34050 | 2317 |
| 315 | 20250321 | 135300 | 19957110600 | 34150 | 34150 | 34150 | 34100 | 323 |
| 316 | 20250321 | 135200 | 19946090950 | 34150 | 34125 | 34150 | 34100 | 315 |
| 317 | 20250321 | 135100 | 19935342475 | 34125 | 34100 | 34150 | 34100 | 3688 |
| 318 | 20250321 | 135000 | 19809573800 | 34100 | 34150 | 34200 | 34100 | 5953 |
| 319 | 20250321 | 134900 | 19606348650 | 34150 | 34200 | 34200 | 34100 | 551 |
| 320 | 20250321 | 134800 | 19587534250 | 34200 | 34150 | 34200 | 34100 | 279 |
| 321 | 20250321 | 134700 | 19578005100 | 34150 | 34175 | 34200 | 34150 | 861 |
| 322 | 20250321 | 134600 | 19548597450 | 34150 | 34250 | 34250 | 34150 | 1312 |
| 323 | 20250321 | 134500 | 19503767500 | 34250 | 34250 | 34350 | 34150 | 1092 |
| 324 | 20250321 | 134400 | 19466371050 | 34250 | 34200 | 34250 | 34150 | 11607 |
| 325 | 20250321 | 134300 | 19069817575 | 34200 | 34250 | 34250 | 34150 | 871 |
| 326 | 20250321 | 134200 | 19040059525 | 34250 | 34200 | 34250 | 34150 | 360 |
| 327 | 20250321 | 134100 | 19027745275 | 34250 | 34200 | 34250 | 34150 | 1362 |
| 328 | 20250321 | 134000 | 18981205025 | 34150 | 34300 | 34350 | 34150 | 1691 |
| 329 | 20250321 | 133900 | 18923258675 | 34350 | 34350 | 34350 | 34300 | 840 |
| 330 | 20250321 | 133800 | 18894431175 | 34350 | 34300 | 34350 | 34250 | 907 |
| 331 | 20250321 | 133700 | 18863317825 | 34300 | 34150 | 34300 | 34150 | 912 |
| 332 | 20250321 | 133600 | 18832127925 | 34200 | 34200 | 34300 | 34200 | 2223 |
| 333 | 20250321 | 133500 | 18756092075 | 34200 | 34350 | 34350 | 34200 | 997 |
| 334 | 20250321 | 133400 | 18721968925 | 34350 | 34200 | 34400 | 34150 | 7846 |
| 335 | 20250321 | 133300 | 18452952925 | 34200 | 34150 | 34200 | 34150 | 245 |
| 336 | 20250321 | 133200 | 18444580225 | 34200 | 34200 | 34200 | 34150 | 981 |
| 337 | 20250321 | 133100 | 18411072925 | 34150 | 34150 | 34200 | 34150 | 827 |
| 338 | 20250321 | 133000 | 18382824925 | 34200 | 34150 | 34200 | 34150 | 724 |
| 339 | 20250321 | 132900 | 18358093825 | 34150 | 34050 | 34200 | 34050 | 3021 |
| 340 | 20250321 | 132800 | 18254962825 | 34150 | 34100 | 34150 | 34050 | 1000 |
| 341 | 20250321 | 132700 | 18220860325 | 34100 | 34150 | 34150 | 34100 | 4139 |
| 342 | 20250321 | 132600 | 18079713675 | 34100 | 34150 | 34150 | 34100 | 444 |
| 343 | 20250321 | 132500 | 18064563175 | 34150 | 34100 | 34200 | 34100 | 1136 |
| 344 | 20250321 | 132400 | 18025804975 | 34150 | 34150 | 34200 | 34100 | 487 |
| 345 | 20250321 | 132300 | 18009175125 | 34150 | 34200 | 34200 | 34150 | 382 |
| 346 | 20250321 | 132200 | 17996126125 | 34200 | 34150 | 34200 | 34150 | 658 |
| 347 | 20250321 | 132100 | 17973649925 | 34150 | 34200 | 34200 | 34150 | 477 |
| 348 | 20250321 | 132000 | 17957356975 | 34150 | 34250 | 34250 | 34150 | 650 |
| 349 | 20250321 | 131900 | 17935146725 | 34250 | 34200 | 34250 | 34150 | 500 |
| 350 | 20250321 | 131800 | 17918048475 | 34200 | 34200 | 34250 | 34150 | 924 |
| 351 | 20250321 | 131700 | 17886457775 | 34200 | 34150 | 34300 | 34150 | 933 |
| 352 | 20250321 | 131600 | 17854526675 | 34200 | 34250 | 34250 | 34150 | 847 |
| 353 | 20250321 | 131500 | 17825575175 | 34200 | 34200 | 34250 | 34200 | 690 |
| 354 | 20250321 | 131400 | 17801974175 | 34200 | 34250 | 34300 | 34200 | 927 |
| 355 | 20250321 | 131300 | 17770243875 | 34200 | 34200 | 34250 | 34200 | 352 |
| 356 | 20250321 | 131200 | 17758196175 | 34250 | 34250 | 34250 | 34200 | 867 |
| 357 | 20250321 | 131100 | 17728532025 | 34200 | 34200 | 34300 | 34200 | 774 |
| 358 | 20250321 | 131000 | 17702056775 | 34200 | 34250 | 34250 | 34200 | 634 |
| 359 | 20250321 | 130900 | 17680361725 | 34200 | 34200 | 34250 | 34200 | 599 |
| 360 | 20250321 | 130800 | 17659871425 | 34250 | 34200 | 34250 | 34200 | 302 |
| 361 | 20250321 | 130700 | 17649538375 | 34250 | 34200 | 34300 | 34150 | 1086 |
| 362 | 20250321 | 130600 | 17612407225 | 34200 | 34150 | 34200 | 34150 | 217 |
| 363 | 20250321 | 130500 | 17604991975 | 34200 | 34200 | 34250 | 34150 | 1142 |
| 364 | 20250321 | 130400 | 17565963625 | 34200 | 34250 | 34250 | 34150 | 402 |
| 365 | 20250321 | 130300 | 17552217075 | 34250 | 34200 | 34250 | 34200 | 1106 |
| 366 | 20250321 | 130200 | 17514385125 | 34250 | 34300 | 34300 | 34200 | 953 |
| 367 | 20250321 | 130100 | 17481743375 | 34250 | 34250 | 34300 | 34250 | 279 |
| 368 | 20250321 | 130000 | 17472181075 | 34250 | 34300 | 34300 | 34250 | 2261 |
| 369 | 20250321 | 125900 | 17394705825 | 34300 | 34200 | 34300 | 34150 | 3790 |
| 370 | 20250321 | 125800 | 17265033125 | 34150 | 34250 | 34250 | 34150 | 1441 |
| 371 | 20250321 | 125700 | 17215753975 | 34200 | 34200 | 34250 | 34150 | 576 |
| 372 | 20250321 | 125600 | 17196044925 | 34200 | 34250 | 34250 | 34150 | 2006 |
| 373 | 20250321 | 125500 | 17127437375 | 34200 | 34250 | 34300 | 34200 | 445 |
| 374 | 20250321 | 125400 | 17112205775 | 34300 | 34300 | 34300 | 34200 | 262 |
| 375 | 20250321 | 125300 | 17103229925 | 34300 | 34150 | 34300 | 34150 | 731 |
| 376 | 20250321 | 125200 | 17078231825 | 34200 | 34200 | 34250 | 34150 | 1089 |
| 377 | 20250321 | 125100 | 17041013575 | 34200 | 34250 | 34300 | 34150 | 708 |
| 378 | 20250321 | 125000 | 17016794225 | 34250 | 34250 | 34250 | 34150 | 747 |
| 379 | 20250321 | 124900 | 16991242325 | 34200 | 34250 | 34250 | 34150 | 991 |
| 380 | 20250321 | 124800 | 16957346575 | 34150 | 34200 | 34250 | 34150 | 362 |
| 381 | 20250321 | 124700 | 16944962525 | 34250 | 34200 | 34250 | 34200 | 778 |
| 382 | 20250321 | 124600 | 16918349125 | 34250 | 34200 | 34250 | 34150 | 382 |
| 383 | 20250321 | 124500 | 16905285825 | 34200 | 34250 | 34250 | 34150 | 2155 |
| 384 | 20250321 | 124400 | 16831617775 | 34250 | 34250 | 34250 | 34200 | 411 |
| 385 | 20250321 | 124300 | 16817555375 | 34200 | 34250 | 34300 | 34200 | 3279 |
| 386 | 20250321 | 124200 | 16705271075 | 34250 | 34300 | 34300 | 34250 | 645 |
| 387 | 20250321 | 124100 | 16683174075 | 34300 | 34300 | 34300 | 34250 | 243 |
| 388 | 20250321 | 124000 | 16674844925 | 34300 | 34300 | 34300 | 34250 | 357 |
| 389 | 20250321 | 123900 | 16662612125 | 34300 | 34250 | 34300 | 34250 | 685 |
| 390 | 20250321 | 123800 | 16639144725 | 34250 | 34300 | 34300 | 34250 | 627 |
| 391 | 20250321 | 123700 | 16617664675 | 34250 | 34250 | 34300 | 34250 | 545 |
| 392 | 20250321 | 123600 | 16598993975 | 34250 | 34350 | 34350 | 34250 | 1375 |
| 393 | 20250321 | 123500 | 16551829175 | 34300 | 34300 | 34350 | 34300 | 596 |
| 394 | 20250321 | 123400 | 16531381825 | 34350 | 34350 | 34350 | 34300 | 924 |
| 395 | 20250321 | 123300 | 16499678125 | 34300 | 34350 | 34350 | 34300 | 408 |
| 396 | 20250321 | 123200 | 16485675725 | 34350 | 34350 | 34400 | 34300 | 407 |
| 397 | 20250321 | 123100 | 16471695925 | 34350 | 34300 | 34400 | 34300 | 981 |
| 398 | 20250321 | 123000 | 16438038625 | 34350 | 34350 | 34350 | 34300 | 422 |
| 399 | 20250321 | 122900 | 16423546525 | 34350 | 34400 | 34400 | 34300 | 242 |
| 400 | 20250321 | 122800 | 16415230775 | 34400 | 34400 | 34400 | 34300 | 979 |
| 401 | 20250321 | 122700 | 16381609925 | 34400 | 34300 | 34450 | 34300 | 642 |
| 402 | 20250321 | 122600 | 16359554475 | 34350 | 34400 | 34450 | 34300 | 649 |
| 403 | 20250321 | 122500 | 16337255675 | 34350 | 34400 | 34400 | 34350 | 367 |
| 404 | 20250321 | 122400 | 16324640075 | 34400 | 34400 | 34450 | 34350 | 690 |
| 405 | 20250321 | 122300 | 16300915975 | 34450 | 34450 | 34450 | 34400 | 662 |
| 406 | 20250321 | 122200 | 16278138325 | 34450 | 34450 | 34450 | 34400 | 178 |
| 407 | 20250321 | 122100 | 16272009125 | 34450 | 34500 | 34500 | 34400 | 925 |
| 408 | 20250321 | 122000 | 16240171775 | 34500 | 34450 | 34500 | 34400 | 922 |
| 409 | 20250321 | 121900 | 16208428475 | 34450 | 34450 | 34500 | 34400 | 332 |
| 410 | 20250321 | 121800 | 16197001225 | 34450 | 34500 | 34500 | 34350 | 620 |
| 411 | 20250321 | 121700 | 16175671275 | 34500 | 34350 | 34500 | 34300 | 5647 |
| 412 | 20250321 | 121600 | 15981109675 | 34300 | 34300 | 34400 | 34300 | 923 |
| 413 | 20250321 | 121500 | 15949428525 | 34300 | 34350 | 34350 | 34300 | 553 |
| 414 | 20250321 | 121400 | 15930451650 | 34300 | 34300 | 34350 | 34300 | 531 |
| 415 | 20250321 | 121300 | 15912232900 | 34300 | 34350 | 34350 | 34250 | 987 |
| 416 | 20250321 | 121200 | 15878375475 | 34300 | 34300 | 34350 | 34300 | 717 |
| 417 | 20250321 | 121100 | 15853753275 | 34350 | 34350 | 34350 | 34300 | 381 |
| 418 | 20250321 | 121000 | 15840678125 | 34300 | 34300 | 34350 | 34300 | 395 |
| 419 | 20250321 | 120900 | 15827117825 | 34300 | 34400 | 34400 | 34300 | 2098 |
| 420 | 20250321 | 120800 | 15755142325 | 34350 | 34400 | 34400 | 34350 | 324 |
| 421 | 20250321 | 120700 | 15744005625 | 34400 | 34300 | 34400 | 34300 | 609 |
| 422 | 20250321 | 120600 | 15723080975 | 34300 | 34300 | 34400 | 34300 | 831 |
| 423 | 20250321 | 120500 | 15694542575 | 34350 | 34350 | 34350 | 34300 | 553 |
| 424 | 20250321 | 120400 | 15675553025 | 34350 | 34350 | 34400 | 34300 | 873 |
| 425 | 20250321 | 120300 | 15645565825 | 34400 | 34350 | 34400 | 34350 | 193 |
| 426 | 20250321 | 120200 | 15638931825 | 34350 | 34350 | 34400 | 34350 | 1465 |
| 427 | 20250321 | 120100 | 15588601625 | 34400 | 34400 | 34400 | 34350 | 921 |
| 428 | 20250321 | 120000 | 15556960975 | 34400 | 34400 | 34400 | 34350 | 1049 |
| 429 | 20250321 | 115900 | 15520922775 | 34350 | 34350 | 34400 | 34350 | 623 |
| 430 | 20250321 | 115800 | 15499517575 | 34350 | 34400 | 34400 | 34350 | 784 |
| 431 | 20250321 | 115700 | 15472572725 | 34400 | 34400 | 34400 | 34350 | 220 |
| 432 | 20250321 | 115600 | 15465009575 | 34400 | 34400 | 34450 | 34350 | 504 |
| 433 | 20250321 | 115500 | 15447680575 | 34400 | 34450 | 34450 | 34350 | 2043 |
| 434 | 20250321 | 115400 | 15377471675 | 34450 | 34400 | 34500 | 34400 | 1456 |
| 435 | 20250321 | 115300 | 15327318325 | 34400 | 34450 | 34450 | 34350 | 555 |
| 436 | 20250321 | 115200 | 15308228775 | 34450 | 34400 | 34450 | 34350 | 699 |
| 437 | 20250321 | 115100 | 15284186425 | 34400 | 34450 | 34450 | 34400 | 699 |
| 438 | 20250321 | 115000 | 15260135125 | 34450 | 34350 | 34450 | 34350 | 840 |
| 439 | 20250321 | 114900 | 15231244125 | 34350 | 34350 | 34400 | 34350 | 766 |
| 440 | 20250321 | 114800 | 15204923375 | 34350 | 34400 | 34400 | 34350 | 909 |
| 441 | 20250321 | 114700 | 15173690175 | 34400 | 34450 | 34450 | 34350 | 600 |
| 442 | 20250321 | 114600 | 15153067825 | 34450 | 34400 | 34450 | 34350 | 838 |
| 443 | 20250321 | 114500 | 15124231325 | 34350 | 34400 | 34400 | 34350 | 1270 |
| 444 | 20250321 | 114400 | 15080563525 | 34350 | 34400 | 34450 | 34350 | 910 |
| 445 | 20250321 | 114300 | 15049265425 | 34450 | 34450 | 34450 | 34400 | 817 |
| 446 | 20250321 | 114200 | 15021157325 | 34450 | 34400 | 34450 | 34400 | 421 |
| 447 | 20250321 | 114100 | 15006665125 | 34400 | 34400 | 34450 | 34400 | 557 |
| 448 | 20250321 | 114000 | 14987498925 | 34425 | 34450 | 34450 | 34400 | 999 |
| 449 | 20250321 | 113900 | 14953126050 | 34400 | 34400 | 34450 | 34350 | 288 |
| 450 | 20250321 | 113800 | 14943219150 | 34400 | 34400 | 34450 | 34300 | 529 |
| 451 | 20250321 | 113700 | 14925038450 | 34400 | 34450 | 34450 | 34350 | 793 |
| 452 | 20250321 | 113600 | 14897791100 | 34400 | 34500 | 34550 | 34350 | 4616 |
| 453 | 20250321 | 113500 | 14738554550 | 34450 | 34400 | 34450 | 34350 | 4305 |
| 454 | 20250321 | 113400 | 14590263200 | 34400 | 34400 | 34400 | 34300 | 806 |
| 455 | 20250321 | 113300 | 14562586500 | 34400 | 34350 | 34400 | 34300 | 4402 |
| 456 | 20250321 | 113200 | 14411581700 | 34350 | 34350 | 34400 | 34300 | 5339 |
| 457 | 20250321 | 113100 | 14228192500 | 34400 | 34350 | 34400 | 34350 | 286 |
| 458 | 20250321 | 113000 | 14218362350 | 34400 | 34400 | 34450 | 34350 | 301 |
| 459 | 20250321 | 112900 | 14208009100 | 34400 | 34450 | 34450 | 34300 | 779 |
| 460 | 20250321 | 112800 | 14181214300 | 34450 | 34350 | 34450 | 34300 | 427 |
| 461 | 20250321 | 112700 | 14166539450 | 34350 | 34350 | 34400 | 34300 | 611 |
| 462 | 20250321 | 112600 | 14145562800 | 34350 | 34350 | 34400 | 34250 | 2935 |
| 463 | 20250321 | 112500 | 14044866950 | 34400 | 34400 | 34400 | 34350 | 444 |
| 464 | 20250321 | 112400 | 14029612300 | 34400 | 34450 | 34450 | 34350 | 171 |
| 465 | 20250321 | 112300 | 14023726000 | 34350 | 34350 | 34450 | 34300 | 447 |
| 466 | 20250321 | 112200 | 14008364950 | 34400 | 34400 | 34400 | 34350 | 889 |
| 467 | 20250321 | 112100 | 13977821700 | 34350 | 34400 | 34450 | 34350 | 334 |
| 468 | 20250321 | 112000 | 13966339900 | 34400 | 34300 | 34400 | 34300 | 844 |
| 469 | 20250321 | 111900 | 13937362900 | 34350 | 34300 | 34350 | 34300 | 468 |
| 470 | 20250321 | 111800 | 13921301950 | 34350 | 34400 | 34400 | 34300 | 728 |
| 471 | 20250321 | 111700 | 13896321900 | 34350 | 34350 | 34400 | 34350 | 376 |
| 472 | 20250321 | 111600 | 13883398900 | 34400 | 34350 | 34400 | 34350 | 309 |
| 473 | 20250321 | 111500 | 13872780500 | 34400 | 34350 | 34450 | 34300 | 892 |
| 474 | 20250321 | 111400 | 13842132250 | 34350 | 34350 | 34350 | 34300 | 4028 |
| 475 | 20250321 | 111300 | 13703916600 | 34350 | 34450 | 34450 | 34350 | 3616 |
| 476 | 20250321 | 111200 | 13579519250 | 34450 | 34500 | 34500 | 34400 | 489 |
| 477 | 20250321 | 111100 | 13562684550 | 34450 | 34500 | 34500 | 34400 | 480 |
| 478 | 20250321 | 111000 | 13546150250 | 34450 | 34550 | 34600 | 34450 | 867 |
| 479 | 20250321 | 110900 | 13516237150 | 34550 | 34450 | 34650 | 34400 | 5545 |
| 480 | 20250321 | 110800 | 13324480550 | 34400 | 34300 | 34500 | 34300 | 5925 |
| 481 | 20250321 | 110700 | 13120337900 | 34350 | 34350 | 34350 | 34300 | 400 |
| 482 | 20250321 | 110600 | 13106611350 | 34350 | 34350 | 34350 | 34300 | 817 |
| 483 | 20250321 | 110500 | 13078579250 | 34300 | 34400 | 34400 | 34300 | 201 |
| 484 | 20250321 | 110400 | 13071674950 | 34350 | 34350 | 34400 | 34300 | 610 |
| 485 | 20250321 | 110300 | 13050723300 | 34350 | 34350 | 34400 | 34300 | 5374 |
| 486 | 20250321 | 110200 | 12865993650 | 34400 | 34450 | 34450 | 34350 | 1950 |
| 487 | 20250321 | 110100 | 12798917300 | 34450 | 34450 | 34450 | 34400 | 347 |
| 488 | 20250321 | 110000 | 12786977400 | 34450 | 34350 | 34450 | 34350 | 888 |
| 489 | 20250321 | 105900 | 12756425950 | 34350 | 34450 | 34450 | 34350 | 795 |
| 490 | 20250321 | 105800 | 12729076950 | 34400 | 34400 | 34450 | 34400 | 385 |
| 491 | 20250321 | 105700 | 12715829100 | 34450 | 34400 | 34450 | 34400 | 948 |
| 492 | 20250321 | 105600 | 12683206100 | 34400 | 34450 | 34500 | 34400 | 526 |
| 493 | 20250321 | 105500 | 12665089600 | 34500 | 34450 | 34500 | 34400 | 1628 |
| 494 | 20250321 | 105400 | 12609009650 | 34400 | 34450 | 34450 | 34400 | 454 |
| 495 | 20250321 | 105300 | 12593384950 | 34400 | 34400 | 34450 | 34350 | 490 |
| 496 | 20250321 | 105200 | 12576536150 | 34400 | 34350 | 34450 | 34300 | 1140 |
| 497 | 20250321 | 105100 | 12537331000 | 34350 | 34350 | 34450 | 34250 | 1145 |
| 498 | 20250321 | 105000 | 12497997000 | 34350 | 34400 | 34450 | 34250 | 6117 |
| 499 | 20250321 | 104900 | 12288095050 | 34350 | 34400 | 34450 | 34350 | 2677 |
| 500 | 20250321 | 104800 | 12196036000 | 34400 | 34400 | 34450 | 34350 | 403 |
| 501 | 20250321 | 104700 | 12182176050 | 34450 | 34400 | 34450 | 34400 | 686 |
| 502 | 20250321 | 104600 | 12158573400 | 34450 | 34400 | 34450 | 34350 | 1782 |
| 503 | 20250321 | 104500 | 12097298350 | 34400 | 34400 | 34400 | 34350 | 2257 |
| 504 | 20250321 | 104400 | 12019764100 | 34450 | 34400 | 34450 | 34350 | 3251 |
| 505 | 20250321 | 104300 | 11907926150 | 34400 | 34450 | 34450 | 34400 | 1723 |
| 506 | 20250321 | 104200 | 11848597950 | 34450 | 34450 | 34500 | 34400 | 1841 |
| 507 | 20250321 | 104100 | 11785175250 | 34450 | 34400 | 34450 | 34400 | 1125 |
| 508 | 20250321 | 104000 | 11746467800 | 34400 | 34450 | 34450 | 34400 | 204 |
| 509 | 20250321 | 103900 | 11739447500 | 34450 | 34500 | 34500 | 34400 | 1018 |
| 510 | 20250321 | 103800 | 11704418000 | 34450 | 34350 | 34500 | 34300 | 3647 |
| 511 | 20250321 | 103700 | 11578848150 | 34350 | 34300 | 34350 | 34300 | 634 |
| 512 | 20250321 | 103600 | 11557083650 | 34300 | 34300 | 34350 | 34300 | 818 |
| 513 | 20250321 | 103500 | 11529010775 | 34300 | 34350 | 34400 | 34300 | 1381 |
| 514 | 20250321 | 103400 | 11481585275 | 34400 | 34400 | 34400 | 34300 | 3921 |
| 515 | 20250321 | 103300 | 11346898475 | 34300 | 34350 | 34450 | 34300 | 4106 |
| 516 | 20250321 | 103200 | 11205815675 | 34350 | 34350 | 34350 | 34300 | 549 |
| 517 | 20250321 | 103100 | 11186982625 | 34300 | 34300 | 34350 | 34250 | 627 |
| 518 | 20250321 | 103000 | 11165487175 | 34250 | 34250 | 34350 | 34250 | 1598 |
| 519 | 20250321 | 102900 | 11110679275 | 34250 | 34250 | 34300 | 34250 | 1785 |
| 520 | 20250321 | 102800 | 11049478625 | 34250 | 34250 | 34300 | 34200 | 1537 |
| 521 | 20250321 | 102700 | 10996834825 | 34250 | 34150 | 34250 | 34150 | 924 |
| 522 | 20250321 | 102600 | 10965229075 | 34150 | 34100 | 34200 | 34100 | 2922 |
| 523 | 20250321 | 102500 | 10865458075 | 34100 | 34200 | 34200 | 34100 | 1481 |
| 524 | 20250321 | 102400 | 10814887325 | 34200 | 34150 | 34250 | 34150 | 683 |
| 525 | 20250321 | 102300 | 10791550275 | 34200 | 34200 | 34250 | 34150 | 1958 |
| 526 | 20250321 | 102200 | 10724569625 | 34250 | 34200 | 34250 | 34150 | 2191 |
| 527 | 20250321 | 102100 | 10649690300 | 34200 | 34100 | 34200 | 34100 | 2046 |
| 528 | 20250321 | 102000 | 10579824350 | 34100 | 34150 | 34200 | 34100 | 674 |
| 529 | 20250321 | 101900 | 10556805900 | 34150 | 34100 | 34150 | 34050 | 2455 |
| 530 | 20250321 | 101800 | 10473047550 | 34050 | 34100 | 34150 | 34000 | 2995 |
| 531 | 20250321 | 101700 | 10370979250 | 34150 | 34150 | 34200 | 34100 | 1618 |
| 532 | 20250321 | 101600 | 10315770650 | 34150 | 34150 | 34200 | 34100 | 792 |
| 533 | 20250321 | 101500 | 10288707000 | 34150 | 34150 | 34200 | 34050 | 547 |
| 534 | 20250321 | 101400 | 10270019150 | 34150 | 34150 | 34150 | 33950 | 4317 |
| 535 | 20250321 | 101300 | 10123139950 | 34100 | 34100 | 34150 | 34000 | 742 |
| 536 | 20250321 | 101200 | 10097865300 | 34050 | 34100 | 34150 | 34050 | 831 |
| 537 | 20250321 | 101100 | 10069535200 | 34050 | 34050 | 34100 | 34000 | 1898 |
| 538 | 20250321 | 101000 | 10004858450 | 34000 | 34100 | 34100 | 34000 | 1340 |
| 539 | 20250321 | 100900 | 9959252500 | 34050 | 34100 | 34150 | 34050 | 812 |
| 540 | 20250321 | 100800 | 9931565500 | 34100 | 34100 | 34100 | 34050 | 313 |
| 541 | 20250321 | 100700 | 9920903900 | 34100 | 34150 | 34200 | 34050 | 2701 |
| 542 | 20250321 | 100600 | 9828729150 | 34200 | 34150 | 34200 | 34100 | 1504 |
| 543 | 20250321 | 100500 | 9777302950 | 34150 | 34050 | 34150 | 34050 | 1941 |
| 544 | 20250321 | 100400 | 9711105900 | 34100 | 33950 | 34100 | 33950 | 2617 |
| 545 | 20250321 | 100300 | 9622123050 | 33900 | 33900 | 33950 | 33850 | 846 |
| 546 | 20250321 | 100200 | 9593450600 | 33850 | 33800 | 34000 | 33800 | 6056 |
| 547 | 20250321 | 100100 | 9388540600 | 33800 | 33700 | 33800 | 33700 | 1229 |
| 548 | 20250321 | 100000 | 9347072850 | 33700 | 33650 | 33750 | 33650 | 861 |
| 549 | 20250321 | 095900 | 9318075150 | 33750 | 33700 | 33750 | 33600 | 2173 |
| 550 | 20250321 | 095800 | 9244867125 | 33650 | 33600 | 33700 | 33550 | 624 |
| 551 | 20250321 | 095700 | 9223882425 | 33650 | 33600 | 33650 | 33550 | 2755 |
| 552 | 20250321 | 095600 | 9131406025 | 33550 | 33650 | 33700 | 33500 | 8238 |
| 553 | 20250321 | 095500 | 8854772925 | 33700 | 33700 | 33800 | 33650 | 4119 |
| 554 | 20250321 | 095400 | 8716056375 | 33700 | 33800 | 33800 | 33700 | 4516 |
| 555 | 20250321 | 095300 | 8563760625 | 33750 | 33850 | 33850 | 33750 | 1347 |
| 556 | 20250321 | 095200 | 8518274575 | 33850 | 33800 | 33900 | 33750 | 1262 |
| 557 | 20250321 | 095100 | 8475627975 | 33800 | 33800 | 33850 | 33700 | 1610 |
| 558 | 20250321 | 095000 | 8421284725 | 33850 | 33800 | 33850 | 33750 | 479 |
| 559 | 20250321 | 094900 | 8405090025 | 33800 | 33850 | 33850 | 33700 | 4723 |
| 560 | 20250321 | 094800 | 8245708375 | 33750 | 33700 | 33900 | 33700 | 3338 |
| 561 | 20250321 | 094700 | 8132926025 | 33700 | 33700 | 33750 | 33650 | 2325 |
| 562 | 20250321 | 094600 | 8054617025 | 33700 | 33750 | 33750 | 33650 | 3289 |
| 563 | 20250321 | 094500 | 7943858100 | 33725 | 33700 | 33800 | 33700 | 7452 |
| 564 | 20250321 | 094400 | 7692643650 | 33750 | 33950 | 34000 | 33600 | 10432 |
| 565 | 20250321 | 094300 | 7340201850 | 34000 | 34100 | 34100 | 33900 | 12179 |
| 566 | 20250321 | 094200 | 6926023100 | 34050 | 34100 | 34100 | 34050 | 3578 |
| 567 | 20250321 | 094100 | 6804150500 | 34150 | 34150 | 34150 | 34050 | 4022 |
| 568 | 20250321 | 094000 | 6666997950 | 34150 | 34100 | 34200 | 34050 | 5527 |
| 569 | 20250321 | 093900 | 6478701450 | 34100 | 34300 | 34300 | 34050 | 12960 |
| 570 | 20250321 | 093800 | 6035485650 | 34350 | 34450 | 34450 | 34300 | 5089 |
| 571 | 20250321 | 093700 | 5860587750 | 34450 | 34500 | 34500 | 34400 | 1165 |
| 572 | 20250321 | 093600 | 5820449900 | 34450 | 34450 | 34500 | 34450 | 801 |
| 573 | 20250321 | 093500 | 5792842700 | 34450 | 34425 | 34500 | 34400 | 850 |
| 574 | 20250321 | 093400 | 5763582150 | 34425 | 34450 | 34450 | 34400 | 1891 |
| 575 | 20250321 | 093300 | 5698524075 | 34450 | 34450 | 34450 | 34400 | 639 |
| 576 | 20250321 | 093200 | 5676517175 | 34450 | 34450 | 34500 | 34400 | 2057 |
| 577 | 20250321 | 093100 | 5605642000 | 34450 | 34500 | 34500 | 34400 | 4065 |
| 578 | 20250321 | 093000 | 5465666400 | 34500 | 34550 | 34650 | 34500 | 2117 |
| 579 | 20250321 | 092900 | 5392570200 | 34650 | 34450 | 34650 | 34450 | 1762 |
| 580 | 20250321 | 092800 | 5331766500 | 34500 | 34700 | 34700 | 34450 | 6207 |
| 581 | 20250321 | 092700 | 5117273450 | 34700 | 34700 | 34750 | 34650 | 1520 |
| 582 | 20250321 | 092600 | 5064536025 | 34700 | 34750 | 34750 | 34700 | 2764 |
| 583 | 20250321 | 092500 | 4968499175 | 34700 | 34750 | 34800 | 34700 | 2657 |
| 584 | 20250321 | 092400 | 4876269925 | 34750 | 34750 | 34800 | 34750 | 986 |
| 585 | 20250321 | 092300 | 4841996025 | 34800 | 34850 | 34850 | 34800 | 1802 |
| 586 | 20250321 | 092200 | 4779274500 | 34850 | 34850 | 34850 | 34700 | 1606 |
| 587 | 20250321 | 092100 | 4723356900 | 34850 | 34725 | 34900 | 34700 | 3906 |
| 588 | 20250321 | 092000 | 4587372200 | 34700 | 34700 | 34700 | 34650 | 2329 |
| 589 | 20250321 | 091900 | 4506608450 | 34700 | 34650 | 34700 | 34600 | 1613 |
| 590 | 20250321 | 091800 | 4450722650 | 34600 | 34800 | 34800 | 34600 | 4710 |
| 591 | 20250321 | 091700 | 4287273700 | 34750 | 34800 | 34850 | 34750 | 1190 |
| 592 | 20250321 | 091600 | 4245818000 | 34800 | 34800 | 34900 | 34800 | 776 |
| 593 | 20250321 | 091500 | 4218806725 | 34800 | 34800 | 34850 | 34800 | 662 |
| 594 | 20250321 | 091400 | 4195761050 | 34850 | 34900 | 34950 | 34850 | 3855 |
| 595 | 20250321 | 091300 | 4061157800 | 34850 | 34850 | 34875 | 34700 | 6049 |
| 596 | 20250321 | 091200 | 3850592750 | 34875 | 34850 | 34900 | 34850 | 1690 |
| 597 | 20250321 | 091100 | 3791681900 | 34850 | 34900 | 34900 | 34750 | 4311 |
| 598 | 20250321 | 091000 | 3641575425 | 34700 | 34850 | 35000 | 34700 | 8341 |
| 599 | 20250321 | 090900 | 3350716425 | 34850 | 34550 | 34850 | 34500 | 7053 |
| 600 | 20250321 | 090800 | 3106054325 | 34600 | 34400 | 34600 | 34400 | 5214 |
| 601 | 20250321 | 090700 | 2926149575 | 34400 | 34450 | 34500 | 34250 | 8011 |
| 602 | 20250321 | 090600 | 2650773725 | 34500 | 34600 | 34650 | 34450 | 6993 |
| 603 | 20250321 | 090500 | 2409349125 | 34600 | 34650 | 34700 | 34550 | 5182 |
| 604 | 20250321 | 090400 | 2229957825 | 34700 | 34700 | 34750 | 34550 | 8029 |
| 605 | 20250321 | 090300 | 1952065375 | 34700 | 34700 | 34850 | 34650 | 7585 |
| 606 | 20250321 | 090200 | 1688754275 | 34750 | 34750 | 34800 | 34500 | 10483 |
| 607 | 20250321 | 090100 | 1324940150 | 34750 | 35250 | 35350 | 34700 | 12458 |
| 608 | 20250321 | 090000 | 889403050 | 35250 | 34700 | 35400 | 34700 | 25416 |