32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 183600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 3 | 20250320 | 183500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20250320 | 183400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20250320 | 183300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20250320 | 183200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20250320 | 183100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20250320 | 183000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20250320 | 182900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20250320 | 182800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20250320 | 182700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20250320 | 182600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20250320 | 182500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20250320 | 182400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20250320 | 182300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20250320 | 182200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20250320 | 182100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20250320 | 182000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20250320 | 181900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20250320 | 181800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20250320 | 181700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20250320 | 181600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20250320 | 181500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20250320 | 181400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20250320 | 181300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20250320 | 181200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20250320 | 181100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20250320 | 181000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20250320 | 180900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20250320 | 180800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20250320 | 180700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20250320 | 180600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 33 | 20250320 | 180500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20250320 | 180400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20250320 | 180300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20250320 | 180200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20250320 | 180100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20250320 | 180000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20250320 | 175900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20250320 | 175800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20250320 | 175700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20250320 | 175600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20250320 | 175500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20250320 | 175400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20250320 | 175300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20250320 | 175200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20250320 | 175100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20250320 | 175000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20250320 | 174900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20250320 | 174800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20250320 | 174700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20250320 | 174600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20250320 | 174500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20250320 | 174400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20250320 | 174300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20250320 | 174200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20250320 | 174100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20250320 | 174000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20250320 | 173900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20250320 | 173800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20250320 | 173700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20250320 | 173600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 63 | 20250320 | 173500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20250320 | 173400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20250320 | 173300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20250320 | 173200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20250320 | 173100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20250320 | 173000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20250320 | 172900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20250320 | 172800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20250320 | 172700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20250320 | 172600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20250320 | 172500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20250320 | 172400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20250320 | 172300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20250320 | 172200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20250320 | 172100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20250320 | 172000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20250320 | 171900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20250320 | 171800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20250320 | 171700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20250320 | 171600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20250320 | 171500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20250320 | 171400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20250320 | 171300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20250320 | 171200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20250320 | 171100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20250320 | 171000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20250320 | 170900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20250320 | 170800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20250320 | 170700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20250320 | 170600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 93 | 20250320 | 170500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20250320 | 170400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20250320 | 170300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20250320 | 170200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20250320 | 170100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20250320 | 170000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20250320 | 165900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20250320 | 165800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20250320 | 165700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20250320 | 165600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20250320 | 165500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20250320 | 165400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20250320 | 165300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20250320 | 165200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20250320 | 165100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20250320 | 165000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20250320 | 164900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20250320 | 164800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20250320 | 164700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20250320 | 164600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20250320 | 164500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20250320 | 164400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20250320 | 164300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20250320 | 164200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20250320 | 164100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20250320 | 164000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20250320 | 163900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20250320 | 163800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20250320 | 163700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20250320 | 163600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 123 | 20250320 | 163500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20250320 | 163400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20250320 | 163300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20250320 | 163200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20250320 | 163100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20250320 | 163000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20250320 | 162900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20250320 | 162800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20250320 | 162700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20250320 | 162600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20250320 | 162500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20250320 | 162400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20250320 | 162300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20250320 | 162200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20250320 | 162100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20250320 | 162000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20250320 | 161900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20250320 | 161800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20250320 | 161700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20250320 | 161600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20250320 | 161500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20250320 | 161400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20250320 | 161300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20250320 | 161200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20250320 | 161100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20250320 | 161000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20250320 | 160900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20250320 | 160800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20250320 | 160700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20250320 | 160600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 153 | 20250320 | 160500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20250320 | 160400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20250320 | 160300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20250320 | 160200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20250320 | 160100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20250320 | 160000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20250320 | 155900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20250320 | 155800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20250320 | 155700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20250320 | 155600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20250320 | 155500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20250320 | 155400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20250320 | 155300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20250320 | 155200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20250320 | 155100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20250320 | 155000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20250320 | 154900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20250320 | 154800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20250320 | 154700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20250320 | 154600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20250320 | 154500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20250320 | 154400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20250320 | 154300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20250320 | 154200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20250320 | 154100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20250320 | 154000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20250320 | 153900 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20250320 | 153800 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20250320 | 153700 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20250320 | 153600 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 183 | 20250320 | 153500 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20250320 | 153400 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20250320 | 153300 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20250320 | 153200 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20250320 | 153100 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20250320 | 153000 | 27833639875 | 25050 | 25050 | 25050 | 25050 | 6196 |
| 189 | 20250320 | 152900 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20250320 | 152800 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20250320 | 152700 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20250320 | 152600 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20250320 | 152500 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20250320 | 152400 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20250320 | 152300 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20250320 | 152200 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20250320 | 152100 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20250320 | 152000 | 27678430075 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20250320 | 151900 | 27678430075 | 25150 | 25075 | 25200 | 24800 | 6896 |
| 200 | 20250320 | 151800 | 27505906725 | 25050 | 25000 | 25100 | 25000 | 910 |
| 201 | 20250320 | 151700 | 27483117475 | 25050 | 25050 | 25050 | 25000 | 291 |
| 202 | 20250320 | 151600 | 27475828125 | 25050 | 25000 | 25050 | 24900 | 815 |
| 203 | 20250320 | 151500 | 27455452825 | 25000 | 24950 | 25000 | 24950 | 723 |
| 204 | 20250320 | 151400 | 27437411475 | 24950 | 25050 | 25100 | 24950 | 2050 |
| 205 | 20250320 | 151300 | 27386148275 | 25050 | 25000 | 25100 | 24950 | 342 |
| 206 | 20250320 | 151200 | 27377585375 | 25000 | 25000 | 25000 | 24950 | 291 |
| 207 | 20250320 | 151100 | 27370320075 | 24950 | 24900 | 25000 | 24900 | 594 |
| 208 | 20250320 | 151000 | 27355502175 | 24900 | 25150 | 25150 | 24900 | 1298 |
| 209 | 20250320 | 150900 | 27322958575 | 25150 | 25050 | 25250 | 25000 | 1731 |
| 210 | 20250320 | 150800 | 27279397575 | 25000 | 24950 | 25000 | 24900 | 1847 |
| 211 | 20250320 | 150700 | 27233291625 | 24900 | 24950 | 24950 | 24900 | 294 |
| 212 | 20250320 | 150600 | 27225970725 | 24900 | 24900 | 24900 | 24850 | 678 |
| 213 | 20250320 | 150500 | 27209103875 | 24850 | 24950 | 24950 | 24850 | 1376 |
| 214 | 20250320 | 150400 | 27174835125 | 25000 | 24900 | 25050 | 24900 | 267 |
| 215 | 20250320 | 150300 | 27168170025 | 24900 | 24950 | 24950 | 24900 | 517 |
| 216 | 20250320 | 150200 | 27155289275 | 24950 | 24950 | 25000 | 24950 | 1698 |
| 217 | 20250320 | 150100 | 27112908575 | 25000 | 25100 | 25100 | 25000 | 2656 |
| 218 | 20250320 | 150000 | 27046411775 | 25100 | 25100 | 25150 | 25000 | 1067 |
| 219 | 20250320 | 145900 | 27019660875 | 25150 | 25050 | 25150 | 24900 | 3657 |
| 220 | 20250320 | 145800 | 26928228725 | 25100 | 24950 | 25150 | 24950 | 3363 |
| 221 | 20250320 | 145700 | 26843977375 | 25000 | 24900 | 25050 | 24900 | 1467 |
| 222 | 20250320 | 145600 | 26807309825 | 24900 | 24950 | 25000 | 24850 | 1270 |
| 223 | 20250320 | 145500 | 26775654225 | 24950 | 24950 | 25000 | 24850 | 1639 |
| 224 | 20250320 | 145400 | 26734813625 | 24850 | 25000 | 25050 | 24850 | 1939 |
| 225 | 20250320 | 145300 | 26686422275 | 25050 | 25050 | 25100 | 25000 | 733 |
| 226 | 20250320 | 145200 | 26668080675 | 25050 | 25150 | 25200 | 25000 | 2226 |
| 227 | 20250320 | 145100 | 26612288525 | 25150 | 25150 | 25150 | 25050 | 793 |
| 228 | 20250320 | 145000 | 26592374675 | 25100 | 25050 | 25150 | 25050 | 1701 |
| 229 | 20250320 | 144900 | 26549667075 | 25000 | 24950 | 25050 | 24900 | 3335 |
| 230 | 20250320 | 144800 | 26466367925 | 24900 | 25000 | 25000 | 24900 | 3642 |
| 231 | 20250320 | 144700 | 26375422375 | 25000 | 25150 | 25150 | 25000 | 1646 |
| 232 | 20250320 | 144600 | 26334220525 | 25000 | 25200 | 25250 | 25000 | 7012 |
| 233 | 20250320 | 144500 | 26158249525 | 25200 | 25325 | 25325 | 25200 | 650 |
| 234 | 20250320 | 144400 | 26141832625 | 25300 | 25250 | 25300 | 25250 | 259 |
| 235 | 20250320 | 144300 | 26135289625 | 25250 | 25300 | 25300 | 25200 | 5529 |
| 236 | 20250320 | 144200 | 25995668325 | 25300 | 25350 | 25350 | 25300 | 1394 |
| 237 | 20250320 | 144100 | 25960395025 | 25350 | 25450 | 25450 | 25350 | 614 |
| 238 | 20250320 | 144000 | 25944814125 | 25450 | 25400 | 25500 | 25400 | 41 |
| 239 | 20250320 | 143900 | 25943771325 | 25400 | 25400 | 25500 | 25300 | 2235 |
| 240 | 20250320 | 143800 | 25887083125 | 25350 | 25350 | 25450 | 25350 | 81 |
| 241 | 20250320 | 143700 | 25885027725 | 25350 | 25350 | 25350 | 25300 | 921 |
| 242 | 20250320 | 143600 | 25861683025 | 25350 | 25350 | 25350 | 25300 | 372 |
| 243 | 20250320 | 143500 | 25852265925 | 25350 | 25300 | 25350 | 25300 | 1068 |
| 244 | 20250320 | 143400 | 25825215925 | 25300 | 25550 | 25550 | 25300 | 1443 |
| 245 | 20250320 | 143300 | 25788592275 | 25500 | 25550 | 25550 | 25500 | 582 |
| 246 | 20250320 | 143200 | 25773749975 | 25550 | 25550 | 25575 | 25500 | 825 |
| 247 | 20250320 | 143100 | 25752673975 | 25550 | 25450 | 25550 | 25450 | 668 |
| 248 | 20250320 | 143000 | 25735639025 | 25450 | 25450 | 25500 | 25350 | 478 |
| 249 | 20250320 | 142900 | 25723475575 | 25400 | 25350 | 25400 | 25350 | 231 |
| 250 | 20250320 | 142800 | 25717619225 | 25350 | 25350 | 25350 | 25300 | 160 |
| 251 | 20250320 | 142700 | 25713569575 | 25350 | 25300 | 25400 | 25300 | 844 |
| 252 | 20250320 | 142600 | 25692181775 | 25300 | 25300 | 25350 | 25250 | 419 |
| 253 | 20250320 | 142500 | 25681581425 | 25300 | 25300 | 25300 | 25250 | 706 |
| 254 | 20250320 | 142400 | 25663723375 | 25300 | 25350 | 25350 | 25300 | 472 |
| 255 | 20250320 | 142300 | 25651779175 | 25350 | 25400 | 25400 | 25300 | 2832 |
| 256 | 20250320 | 142200 | 25579932675 | 25450 | 25400 | 25450 | 25400 | 97 |
| 257 | 20250320 | 142100 | 25577466875 | 25400 | 25400 | 25500 | 25400 | 1188 |
| 258 | 20250320 | 142000 | 25547235025 | 25450 | 25500 | 25600 | 25400 | 1563 |
| 259 | 20250320 | 141900 | 25507444275 | 25500 | 25500 | 25500 | 25450 | 549 |
| 260 | 20250320 | 141800 | 25493469175 | 25450 | 25600 | 25600 | 25450 | 845 |
| 261 | 20250320 | 141700 | 25471899375 | 25550 | 25600 | 25650 | 25550 | 645 |
| 262 | 20250320 | 141600 | 25455405575 | 25600 | 25500 | 25650 | 25500 | 2018 |
| 263 | 20250320 | 141500 | 25403888025 | 25500 | 25600 | 25600 | 25500 | 2387 |
| 264 | 20250320 | 141400 | 25342875825 | 25600 | 25650 | 25650 | 25550 | 1160 |
| 265 | 20250320 | 141300 | 25313189025 | 25600 | 25650 | 25700 | 25550 | 741 |
| 266 | 20250320 | 141200 | 25294218375 | 25600 | 25700 | 25700 | 25600 | 689 |
| 267 | 20250320 | 141100 | 25276553725 | 25700 | 25750 | 25800 | 25600 | 1198 |
| 268 | 20250320 | 141000 | 25245774225 | 25750 | 25800 | 25800 | 25750 | 319 |
| 269 | 20250320 | 140900 | 25237555425 | 25750 | 25800 | 25850 | 25750 | 365 |
| 270 | 20250320 | 140800 | 25228143125 | 25800 | 25750 | 25800 | 25750 | 620 |
| 271 | 20250320 | 140700 | 25212167925 | 25750 | 25700 | 25750 | 25700 | 964 |
| 272 | 20250320 | 140600 | 25187353025 | 25750 | 25600 | 25750 | 25600 | 544 |
| 273 | 20250320 | 140500 | 25173400475 | 25600 | 25750 | 25750 | 25600 | 1830 |
| 274 | 20250320 | 140400 | 25126439475 | 25750 | 25950 | 25950 | 25750 | 1968 |
| 275 | 20250320 | 140300 | 25075647175 | 25950 | 25950 | 25950 | 25900 | 620 |
| 276 | 20250320 | 140200 | 25059565925 | 26000 | 25950 | 26000 | 25900 | 523 |
| 277 | 20250320 | 140100 | 25046005125 | 25950 | 26050 | 26150 | 25900 | 993 |
| 278 | 20250320 | 140000 | 25020164775 | 26050 | 26050 | 26100 | 25950 | 3150 |
| 279 | 20250320 | 135900 | 24938246225 | 26050 | 26050 | 26100 | 26050 | 1175 |
| 280 | 20250320 | 135800 | 24907620925 | 26050 | 26000 | 26100 | 26000 | 849 |
| 281 | 20250320 | 135700 | 24885519375 | 26000 | 26150 | 26150 | 26000 | 1854 |
| 282 | 20250320 | 135600 | 24837202625 | 26200 | 26150 | 26350 | 26125 | 7710 |
| 283 | 20250320 | 135500 | 24634408150 | 26150 | 26000 | 26150 | 25950 | 5504 |
| 284 | 20250320 | 135400 | 24490683850 | 26000 | 26000 | 26050 | 25950 | 1768 |
| 285 | 20250320 | 135300 | 24444703025 | 26000 | 25850 | 26000 | 25850 | 2282 |
| 286 | 20250320 | 135200 | 24385556725 | 25850 | 25800 | 25850 | 25750 | 1896 |
| 287 | 20250320 | 135100 | 24336634275 | 25800 | 25800 | 25800 | 25750 | 897 |
| 288 | 20250320 | 135000 | 24313494525 | 25800 | 25600 | 25800 | 25600 | 2252 |
| 289 | 20250320 | 134900 | 24255512450 | 25600 | 25600 | 25650 | 25550 | 884 |
| 290 | 20250320 | 134800 | 24232898200 | 25650 | 25650 | 25700 | 25600 | 489 |
| 291 | 20250320 | 134700 | 24220352550 | 25650 | 25600 | 25750 | 25600 | 1726 |
| 292 | 20250320 | 134600 | 24176040200 | 25650 | 25550 | 25650 | 25550 | 504 |
| 293 | 20250320 | 134500 | 24163160550 | 25500 | 25600 | 25600 | 25500 | 479 |
| 294 | 20250320 | 134400 | 24150919375 | 25600 | 25650 | 25700 | 25600 | 688 |
| 295 | 20250320 | 134300 | 24133281325 | 25600 | 25650 | 25650 | 25550 | 402 |
| 296 | 20250320 | 134200 | 24122981225 | 25600 | 25550 | 25650 | 25550 | 354 |
| 297 | 20250320 | 134100 | 24113923525 | 25500 | 25500 | 25500 | 25450 | 600 |
| 298 | 20250320 | 134000 | 24098630975 | 25500 | 25450 | 25500 | 25450 | 232 |
| 299 | 20250320 | 133900 | 24092716675 | 25400 | 25550 | 25600 | 25400 | 533 |
| 300 | 20250320 | 133800 | 24079132825 | 25550 | 25500 | 25550 | 25450 | 391 |
| 301 | 20250320 | 133700 | 24069165675 | 25600 | 25550 | 25600 | 25500 | 265 |
| 302 | 20250320 | 133600 | 24062399625 | 25550 | 25650 | 25700 | 25550 | 968 |
| 303 | 20250320 | 133500 | 24037624275 | 25650 | 25500 | 25650 | 25500 | 1965 |
| 304 | 20250320 | 133400 | 23987399575 | 25550 | 25500 | 25550 | 25450 | 597 |
| 305 | 20250320 | 133300 | 23972176975 | 25500 | 25450 | 25500 | 25450 | 598 |
| 306 | 20250320 | 133200 | 23956934225 | 25450 | 25450 | 25500 | 25400 | 559 |
| 307 | 20250320 | 133100 | 23942708625 | 25450 | 25500 | 25500 | 25450 | 272 |
| 308 | 20250320 | 133000 | 23935780575 | 25450 | 25500 | 25500 | 25450 | 549 |
| 309 | 20250320 | 132900 | 23921803625 | 25500 | 25500 | 25500 | 25400 | 2045 |
| 310 | 20250320 | 132800 | 23869692825 | 25400 | 25350 | 25450 | 25350 | 1810 |
| 311 | 20250320 | 132700 | 23823671525 | 25300 | 25350 | 25400 | 25300 | 1788 |
| 312 | 20250320 | 132600 | 23778338650 | 25350 | 25450 | 25450 | 25350 | 611 |
| 313 | 20250320 | 132500 | 23762844250 | 25450 | 25500 | 25550 | 25450 | 1727 |
| 314 | 20250320 | 132400 | 23718846050 | 25500 | 25450 | 25500 | 25400 | 752 |
| 315 | 20250320 | 132300 | 23699708250 | 25450 | 25400 | 25450 | 25400 | 1134 |
| 316 | 20250320 | 132200 | 23670894000 | 25400 | 25300 | 25400 | 25300 | 603 |
| 317 | 20250320 | 132100 | 23655610150 | 25300 | 25400 | 25400 | 25300 | 424 |
| 318 | 20250320 | 132000 | 23644857350 | 25400 | 25350 | 25400 | 25250 | 332 |
| 319 | 20250320 | 131900 | 23636456100 | 25250 | 25300 | 25350 | 25250 | 715 |
| 320 | 20250320 | 131800 | 23618376850 | 25350 | 25400 | 25400 | 25300 | 819 |
| 321 | 20250320 | 131700 | 23597644800 | 25350 | 25400 | 25450 | 25350 | 600 |
| 322 | 20250320 | 131600 | 23582406500 | 25450 | 25350 | 25450 | 25350 | 2721 |
| 323 | 20250320 | 131500 | 23513414700 | 25350 | 25450 | 25450 | 25350 | 642 |
| 324 | 20250320 | 131400 | 23497098550 | 25450 | 25450 | 25500 | 25350 | 1059 |
| 325 | 20250320 | 131300 | 23470191400 | 25450 | 25400 | 25450 | 25400 | 106 |
| 326 | 20250320 | 131200 | 23467498550 | 25400 | 25450 | 25450 | 25350 | 497 |
| 327 | 20250320 | 131100 | 23454881600 | 25400 | 25350 | 25400 | 25350 | 872 |
| 328 | 20250320 | 131000 | 23432745650 | 25400 | 25375 | 25400 | 25300 | 2295 |
| 329 | 20250320 | 130900 | 23374600800 | 25400 | 25450 | 25450 | 25350 | 849 |
| 330 | 20250320 | 130800 | 23353043850 | 25450 | 25400 | 25450 | 25350 | 1026 |
| 331 | 20250320 | 130700 | 23326988700 | 25450 | 25325 | 25450 | 25300 | 489 |
| 332 | 20250320 | 130600 | 23314592600 | 25350 | 25500 | 25500 | 25300 | 1702 |
| 333 | 20250320 | 130500 | 23271294150 | 25550 | 25600 | 25700 | 25550 | 3048 |
| 334 | 20250320 | 130400 | 23193242750 | 25600 | 25450 | 25650 | 25450 | 7946 |
| 335 | 20250320 | 130300 | 22989856350 | 25450 | 25350 | 25450 | 25350 | 1730 |
| 336 | 20250320 | 130200 | 22945919500 | 25350 | 25350 | 25400 | 25300 | 806 |
| 337 | 20250320 | 130100 | 22925495125 | 25300 | 25300 | 25400 | 25200 | 1171 |
| 338 | 20250320 | 130000 | 22895894775 | 25250 | 25350 | 25400 | 25200 | 3708 |
| 339 | 20250320 | 125900 | 22802247625 | 25350 | 25250 | 25350 | 25250 | 2120 |
| 340 | 20250320 | 125800 | 22748600550 | 25300 | 25200 | 25300 | 25200 | 1349 |
| 341 | 20250320 | 125700 | 22714505650 | 25200 | 25150 | 25200 | 25150 | 126 |
| 342 | 20250320 | 125600 | 22711332850 | 25150 | 25150 | 25200 | 25100 | 198 |
| 343 | 20250320 | 125500 | 22706351050 | 25150 | 25175 | 25200 | 25150 | 628 |
| 344 | 20250320 | 125400 | 22690555850 | 25150 | 25175 | 25175 | 25100 | 779 |
| 345 | 20250320 | 125300 | 22670968875 | 25150 | 25150 | 25150 | 25100 | 275 |
| 346 | 20250320 | 125200 | 22664054825 | 25100 | 25150 | 25150 | 25050 | 2149 |
| 347 | 20250320 | 125100 | 22610096625 | 25150 | 25250 | 25250 | 25100 | 1483 |
| 348 | 20250320 | 125000 | 22572793250 | 25200 | 25200 | 25300 | 25200 | 2467 |
| 349 | 20250320 | 124900 | 22510593425 | 25200 | 25250 | 25250 | 25200 | 2116 |
| 350 | 20250320 | 124800 | 22457232775 | 25250 | 25150 | 25250 | 25100 | 3556 |
| 351 | 20250320 | 124700 | 22367730875 | 25150 | 25150 | 25200 | 25100 | 1968 |
| 352 | 20250320 | 124600 | 22318237925 | 25150 | 25125 | 25150 | 25125 | 1091 |
| 353 | 20250320 | 124500 | 22290803575 | 25100 | 25050 | 25150 | 25050 | 308 |
| 354 | 20250320 | 124400 | 22283073200 | 25100 | 25150 | 25175 | 25050 | 2286 |
| 355 | 20250320 | 124300 | 22225630625 | 25150 | 25050 | 25200 | 25050 | 1899 |
| 356 | 20250320 | 124200 | 22177925275 | 25050 | 25100 | 25100 | 25000 | 241 |
| 357 | 20250320 | 124100 | 22171887500 | 25100 | 24900 | 25100 | 24900 | 1619 |
| 358 | 20250320 | 124000 | 22131455000 | 24900 | 24900 | 24950 | 24850 | 1425 |
| 359 | 20250320 | 123900 | 22096017550 | 24900 | 24900 | 24950 | 24850 | 276 |
| 360 | 20250320 | 123800 | 22089146650 | 24900 | 24950 | 24950 | 24850 | 891 |
| 361 | 20250320 | 123700 | 22066963950 | 24950 | 24950 | 25000 | 24950 | 525 |
| 362 | 20250320 | 123600 | 22053865050 | 25000 | 24950 | 25000 | 24950 | 300 |
| 363 | 20250320 | 123500 | 22046367500 | 24950 | 24950 | 24950 | 24900 | 554 |
| 364 | 20250320 | 123400 | 22032552050 | 24950 | 24950 | 25000 | 24950 | 1461 |
| 365 | 20250320 | 123300 | 21996065950 | 24900 | 24950 | 24950 | 24900 | 383 |
| 366 | 20250320 | 123200 | 21986528550 | 24900 | 24950 | 24950 | 24850 | 570 |
| 367 | 20250320 | 123100 | 21972343000 | 25000 | 25050 | 25100 | 24950 | 933 |
| 368 | 20250320 | 123000 | 21949025850 | 25100 | 25050 | 25100 | 25000 | 609 |
| 369 | 20250320 | 122900 | 21933772200 | 25050 | 25050 | 25050 | 25000 | 1634 |
| 370 | 20250320 | 122800 | 21892842800 | 25050 | 25000 | 25050 | 25000 | 1651 |
| 371 | 20250320 | 122700 | 21851567675 | 25000 | 25000 | 25050 | 24950 | 831 |
| 372 | 20250320 | 122600 | 21830802275 | 25050 | 25000 | 25100 | 24950 | 1741 |
| 373 | 20250320 | 122500 | 21787236025 | 24950 | 24750 | 24950 | 24700 | 5566 |
| 374 | 20250320 | 122400 | 21649233125 | 24700 | 24800 | 24800 | 24700 | 1363 |
| 375 | 20250320 | 122300 | 21615526775 | 24800 | 24750 | 24850 | 24700 | 3728 |
| 376 | 20250320 | 122200 | 21523261450 | 24750 | 24850 | 24850 | 24600 | 8684 |
| 377 | 20250320 | 122100 | 21308604200 | 24800 | 24850 | 24875 | 24800 | 774 |
| 378 | 20250320 | 122000 | 21289377550 | 24850 | 25050 | 25100 | 24850 | 4043 |
| 379 | 20250320 | 121900 | 21188381400 | 25050 | 25100 | 25150 | 25050 | 1490 |
| 380 | 20250320 | 121800 | 21150983750 | 25100 | 25050 | 25100 | 25050 | 123 |
| 381 | 20250320 | 121700 | 21147902500 | 25050 | 25000 | 25150 | 25000 | 625 |
| 382 | 20250320 | 121600 | 21132239000 | 25000 | 25100 | 25150 | 25000 | 700 |
| 383 | 20250320 | 121500 | 21114685000 | 25150 | 25150 | 25150 | 25050 | 481 |
| 384 | 20250320 | 121400 | 21102616925 | 25150 | 25200 | 25200 | 24950 | 2470 |
| 385 | 20250320 | 121300 | 21040651100 | 25200 | 25250 | 25275 | 25150 | 2092 |
| 386 | 20250320 | 121200 | 20987932050 | 25250 | 25250 | 25300 | 25250 | 1886 |
| 387 | 20250320 | 121100 | 20940266800 | 25250 | 25100 | 25250 | 25100 | 3857 |
| 388 | 20250320 | 121000 | 20843230000 | 25050 | 25100 | 25150 | 25050 | 1507 |
| 389 | 20250320 | 120900 | 20805410100 | 25050 | 24950 | 25100 | 24900 | 4164 |
| 390 | 20250320 | 120800 | 20701357150 | 24900 | 25000 | 25000 | 24900 | 2544 |
| 391 | 20250320 | 120700 | 20637843000 | 25000 | 24900 | 25050 | 24750 | 7661 |
| 392 | 20250320 | 120600 | 20447239350 | 24900 | 24950 | 25050 | 24900 | 8318 |
| 393 | 20250320 | 120500 | 20239630350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 394 | 20250320 | 120400 | 20239630350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 395 | 20250320 | 120300 | 20239630350 | 24950 | 25050 | 25050 | 24950 | 5124 |
| 396 | 20250320 | 120200 | 20111676600 | 25000 | 25050 | 25050 | 24950 | 10254 |
| 397 | 20250320 | 120100 | 19855286250 | 25075 | 25100 | 25150 | 25050 | 3783 |
| 398 | 20250320 | 120000 | 19760452925 | 25150 | 25300 | 25350 | 25050 | 12921 |
| 399 | 20250320 | 115900 | 19434886425 | 25350 | 25400 | 25400 | 25300 | 1263 |
| 400 | 20250320 | 115800 | 19402871875 | 25400 | 25400 | 25400 | 25350 | 383 |
| 401 | 20250320 | 115700 | 19393147725 | 25350 | 25425 | 25450 | 25350 | 330 |
| 402 | 20250320 | 115600 | 19384768200 | 25450 | 25400 | 25450 | 25400 | 161 |
| 403 | 20250320 | 115500 | 19380672800 | 25400 | 25450 | 25450 | 25350 | 371 |
| 404 | 20250320 | 115400 | 19371251700 | 25450 | 25450 | 25500 | 25450 | 600 |
| 405 | 20250320 | 115300 | 19355975125 | 25450 | 25350 | 25450 | 25350 | 1199 |
| 406 | 20250320 | 115200 | 19325529275 | 25400 | 25450 | 25500 | 25400 | 939 |
| 407 | 20250320 | 115100 | 19301655375 | 25500 | 25550 | 25600 | 25500 | 2526 |
| 408 | 20250320 | 115000 | 19237136975 | 25550 | 25550 | 25600 | 25550 | 1070 |
| 409 | 20250320 | 114900 | 19209785125 | 25550 | 25550 | 25550 | 25500 | 400 |
| 410 | 20250320 | 114800 | 19199572575 | 25550 | 25500 | 25600 | 25500 | 1379 |
| 411 | 20250320 | 114700 | 19164345025 | 25500 | 25450 | 25550 | 25450 | 1811 |
| 412 | 20250320 | 114600 | 19118196975 | 25450 | 25400 | 25450 | 25350 | 1642 |
| 413 | 20250320 | 114500 | 19076455975 | 25400 | 25600 | 25600 | 25400 | 8960 |
| 414 | 20250320 | 114400 | 18848216475 | 25550 | 25600 | 25650 | 25500 | 2370 |
| 415 | 20250320 | 114300 | 18787567775 | 25650 | 25650 | 25650 | 25650 | 1213 |
| 416 | 20250320 | 114200 | 18756454325 | 25700 | 25650 | 25700 | 25650 | 789 |
| 417 | 20250320 | 114100 | 18736203625 | 25650 | 25600 | 25650 | 25550 | 348 |
| 418 | 20250320 | 114000 | 18727300375 | 25500 | 25500 | 25600 | 25450 | 1532 |
| 419 | 20250320 | 113900 | 18688206225 | 25500 | 25750 | 25750 | 25450 | 5826 |
| 420 | 20250320 | 113800 | 18539271675 | 25850 | 25850 | 25850 | 25750 | 1558 |
| 421 | 20250320 | 113700 | 18499036575 | 25850 | 25650 | 25850 | 25600 | 930 |
| 422 | 20250320 | 113600 | 18475162425 | 25650 | 25650 | 25700 | 25600 | 504 |
| 423 | 20250320 | 113500 | 18462246525 | 25650 | 25700 | 25700 | 25650 | 1255 |
| 424 | 20250320 | 113400 | 18430034425 | 25700 | 25750 | 25750 | 25700 | 1384 |
| 425 | 20250320 | 113300 | 18394464125 | 25750 | 25750 | 25750 | 25700 | 1228 |
| 426 | 20250320 | 113200 | 18362893775 | 25750 | 25950 | 25950 | 25750 | 3020 |
| 427 | 20250320 | 113100 | 18284886525 | 25900 | 26000 | 26000 | 25850 | 245 |
| 428 | 20250320 | 113000 | 18278533725 | 26000 | 25950 | 26000 | 25900 | 2243 |
| 429 | 20250320 | 112900 | 18220235125 | 25950 | 26000 | 26050 | 25950 | 1792 |
| 430 | 20250320 | 112800 | 18173612375 | 26000 | 25850 | 26000 | 25850 | 455 |
| 431 | 20250320 | 112700 | 18161826225 | 25800 | 25700 | 25800 | 25700 | 739 |
| 432 | 20250320 | 112600 | 18142797625 | 25700 | 25700 | 25750 | 25600 | 2680 |
| 433 | 20250320 | 112500 | 18074066325 | 25750 | 25800 | 25800 | 25700 | 612 |
| 434 | 20250320 | 112400 | 18058325125 | 25900 | 26150 | 26150 | 25750 | 5878 |
| 435 | 20250320 | 112300 | 17905792725 | 26150 | 26175 | 26175 | 26050 | 1850 |
| 436 | 20250320 | 112200 | 17857546000 | 26175 | 26125 | 26175 | 26125 | 444 |
| 437 | 20250320 | 112100 | 17845940525 | 26150 | 26300 | 26350 | 26150 | 4628 |
| 438 | 20250320 | 112000 | 17724508050 | 26350 | 26200 | 26450 | 26200 | 2331 |
| 439 | 20250320 | 111900 | 17663099150 | 26200 | 26100 | 26200 | 26100 | 645 |
| 440 | 20250320 | 111800 | 17646232500 | 26100 | 26100 | 26300 | 26100 | 2752 |
| 441 | 20250320 | 111700 | 17574060400 | 26150 | 26000 | 26150 | 26000 | 3294 |
| 442 | 20250320 | 111600 | 17488241650 | 26000 | 25925 | 26050 | 25925 | 1193 |
| 443 | 20250320 | 111500 | 17457226850 | 25900 | 26050 | 26125 | 25850 | 4499 |
| 444 | 20250320 | 111400 | 17340247950 | 26050 | 25900 | 26150 | 25900 | 3122 |
| 445 | 20250320 | 111300 | 17258929050 | 25900 | 25800 | 25900 | 25800 | 2509 |
| 446 | 20250320 | 111200 | 17194038400 | 25800 | 25600 | 25850 | 25400 | 6495 |
| 447 | 20250320 | 111100 | 17027549650 | 25600 | 25500 | 25650 | 25450 | 1214 |
| 448 | 20250320 | 111000 | 16996518500 | 25500 | 25600 | 25600 | 25400 | 2655 |
| 449 | 20250320 | 110900 | 16928781075 | 25550 | 25550 | 25600 | 25500 | 840 |
| 450 | 20250320 | 110800 | 16907326725 | 25550 | 25350 | 25550 | 25350 | 938 |
| 451 | 20250320 | 110700 | 16883493850 | 25400 | 25650 | 25650 | 25350 | 4210 |
| 452 | 20250320 | 110600 | 16776201000 | 25650 | 25500 | 25700 | 25500 | 14218 |
| 453 | 20250320 | 110500 | 16412760650 | 25450 | 25500 | 25550 | 25250 | 9861 |
| 454 | 20250320 | 110400 | 16162189750 | 25550 | 25550 | 25600 | 25450 | 5594 |
| 455 | 20250320 | 110300 | 16019493600 | 25550 | 25900 | 25900 | 25500 | 10306 |
| 456 | 20250320 | 110200 | 15754497000 | 25900 | 25950 | 25950 | 25900 | 1569 |
| 457 | 20250320 | 110100 | 15713854275 | 25950 | 25800 | 25950 | 25700 | 2627 |
| 458 | 20250320 | 110000 | 15646065825 | 25750 | 25850 | 25900 | 25750 | 2857 |
| 459 | 20250320 | 105900 | 15572275975 | 25850 | 26000 | 26000 | 25850 | 2662 |
| 460 | 20250320 | 105800 | 15503410075 | 25950 | 25950 | 26100 | 25950 | 3936 |
| 461 | 20250320 | 105700 | 15401035275 | 25950 | 25950 | 26000 | 25900 | 987 |
| 462 | 20250320 | 105600 | 15375418725 | 25950 | 26300 | 26300 | 25950 | 4183 |
| 463 | 20250320 | 105500 | 15266292775 | 26300 | 26400 | 26400 | 26300 | 1341 |
| 464 | 20250320 | 105400 | 15230943850 | 26350 | 26400 | 26400 | 26150 | 5357 |
| 465 | 20250320 | 105300 | 15090383125 | 26400 | 26400 | 26450 | 26400 | 1694 |
| 466 | 20250320 | 105200 | 15045615925 | 26400 | 26450 | 26500 | 26350 | 2313 |
| 467 | 20250320 | 105100 | 14984552275 | 26500 | 26450 | 26600 | 26400 | 1808 |
| 468 | 20250320 | 105000 | 14936716450 | 26500 | 26650 | 26700 | 26450 | 4177 |
| 469 | 20250320 | 104900 | 14825627550 | 26650 | 26400 | 26650 | 26400 | 3594 |
| 470 | 20250320 | 104800 | 14730280600 | 26400 | 26275 | 26450 | 26250 | 2837 |
| 471 | 20250320 | 104700 | 14655499275 | 26275 | 25950 | 26300 | 25950 | 2743 |
| 472 | 20250320 | 104600 | 14583861575 | 25900 | 25850 | 25950 | 25850 | 1689 |
| 473 | 20250320 | 104500 | 14540118100 | 25850 | 25950 | 25950 | 25800 | 2273 |
| 474 | 20250320 | 104400 | 14481345950 | 25950 | 25800 | 25950 | 25700 | 8490 |
| 475 | 20250320 | 104300 | 14262243075 | 25800 | 25950 | 26000 | 25700 | 8031 |
| 476 | 20250320 | 104200 | 14054892475 | 26000 | 26100 | 26150 | 25900 | 6227 |
| 477 | 20250320 | 104100 | 13892715975 | 26050 | 26200 | 26300 | 26000 | 4675 |
| 478 | 20250320 | 104000 | 13770568975 | 26200 | 26500 | 26500 | 26200 | 2488 |
| 479 | 20250320 | 103900 | 13705068500 | 26450 | 26350 | 26700 | 26350 | 6490 |
| 480 | 20250320 | 103800 | 13533010450 | 26350 | 26275 | 26500 | 26200 | 7976 |
| 481 | 20250320 | 103700 | 13323130275 | 26300 | 26200 | 26400 | 26200 | 4972 |
| 482 | 20250320 | 103600 | 13192304050 | 26200 | 26300 | 26350 | 26050 | 8416 |
| 483 | 20250320 | 103500 | 12972152900 | 26250 | 26150 | 26400 | 26100 | 7735 |
| 484 | 20250320 | 103400 | 12769204950 | 26200 | 26800 | 26800 | 26150 | 13542 |
| 485 | 20250320 | 103300 | 12410840600 | 26800 | 26725 | 26875 | 26650 | 2245 |
| 486 | 20250320 | 103200 | 12350704750 | 26650 | 27050 | 27050 | 26650 | 7301 |
| 487 | 20250320 | 103100 | 12154886850 | 27050 | 27000 | 27250 | 27000 | 3290 |
| 488 | 20250320 | 103000 | 12065730100 | 27000 | 27000 | 27200 | 26900 | 4249 |
| 489 | 20250320 | 102900 | 11951013000 | 26950 | 27000 | 27150 | 26950 | 2093 |
| 490 | 20250320 | 102800 | 11894503925 | 26950 | 27000 | 27100 | 26950 | 951 |
| 491 | 20250320 | 102700 | 11868833125 | 26950 | 26900 | 27000 | 26700 | 6827 |
| 492 | 20250320 | 102600 | 11685750775 | 26800 | 27200 | 27250 | 26800 | 6310 |
| 493 | 20250320 | 102500 | 11514999450 | 27200 | 27300 | 27450 | 27200 | 2423 |
| 494 | 20250320 | 102400 | 11448966700 | 27300 | 27450 | 27500 | 27250 | 1046 |
| 495 | 20250320 | 102300 | 11420344950 | 27450 | 27250 | 27450 | 27200 | 1266 |
| 496 | 20250320 | 102200 | 11385821250 | 27300 | 27525 | 27525 | 27250 | 3184 |
| 497 | 20250320 | 102100 | 11298549775 | 27525 | 27650 | 27700 | 27500 | 1056 |
| 498 | 20250320 | 102000 | 11269401500 | 27600 | 27550 | 27625 | 27300 | 2512 |
| 499 | 20250320 | 101900 | 11200363000 | 27550 | 27500 | 27575 | 27450 | 1090 |
| 500 | 20250320 | 101800 | 11170395125 | 27450 | 27050 | 27500 | 27000 | 2888 |
| 501 | 20250320 | 101700 | 11091611275 | 27050 | 27550 | 27550 | 26850 | 11505 |
| 502 | 20250320 | 101600 | 10779762725 | 27550 | 27500 | 27650 | 27500 | 1530 |
| 503 | 20250320 | 101500 | 10737573100 | 27500 | 27575 | 27700 | 27500 | 2082 |
| 504 | 20250320 | 101400 | 10680139450 | 27450 | 27850 | 27850 | 27450 | 4994 |
| 505 | 20250320 | 101300 | 10541973875 | 27850 | 28075 | 28100 | 27650 | 12350 |
| 506 | 20250320 | 101200 | 10197241800 | 28100 | 27725 | 28150 | 27725 | 6752 |
| 507 | 20250320 | 101100 | 10008641425 | 27700 | 27700 | 27750 | 27250 | 15117 |
| 508 | 20250320 | 101000 | 9593980900 | 27750 | 27700 | 28100 | 27650 | 21091 |
| 509 | 20250320 | 100900 | 9007614150 | 26700 | 26700 | 26700 | 26700 | 0 |
| 510 | 20250320 | 100800 | 9007614150 | 26700 | 26700 | 26700 | 26700 | 0 |
| 511 | 20250320 | 100700 | 9007614150 | 26700 | 27600 | 27650 | 26700 | 15613 |
| 512 | 20250320 | 100600 | 8582887200 | 27650 | 28450 | 28500 | 27600 | 10033 |
| 513 | 20250320 | 100500 | 8300558300 | 28400 | 28050 | 28550 | 28050 | 11407 |
| 514 | 20250320 | 100400 | 7978054450 | 28100 | 27850 | 28550 | 27850 | 11843 |
| 515 | 20250320 | 100300 | 7645690650 | 27850 | 28700 | 28700 | 27100 | 30062 |
| 516 | 20250320 | 100200 | 6802884000 | 28700 | 29125 | 29150 | 28700 | 8475 |
| 517 | 20250320 | 100100 | 6557795325 | 29125 | 29150 | 29150 | 29000 | 4575 |
| 518 | 20250320 | 100000 | 6424935550 | 29100 | 29300 | 29350 | 29100 | 4416 |
| 519 | 20250320 | 095900 | 6295988500 | 29300 | 29300 | 29350 | 29250 | 2344 |
| 520 | 20250320 | 095800 | 6227348275 | 29300 | 29300 | 29450 | 29300 | 6330 |
| 521 | 20250320 | 095700 | 6041765025 | 29300 | 29600 | 29600 | 29300 | 2171 |
| 522 | 20250320 | 095600 | 5977792675 | 29600 | 29750 | 29750 | 29300 | 10765 |
| 523 | 20250320 | 095500 | 5660617275 | 29750 | 29950 | 29950 | 29650 | 7398 |
| 524 | 20250320 | 095400 | 5440479300 | 29900 | 30100 | 30100 | 29800 | 5215 |
| 525 | 20250320 | 095300 | 5284497950 | 30200 | 30200 | 30200 | 30000 | 4778 |
| 526 | 20250320 | 095200 | 5140953850 | 30250 | 30325 | 30325 | 30200 | 1677 |
| 527 | 20250320 | 095100 | 5090192375 | 30350 | 30300 | 30450 | 30300 | 2205 |
| 528 | 20250320 | 095000 | 5023218425 | 30300 | 30250 | 30300 | 30200 | 1477 |
| 529 | 20250320 | 094900 | 4978481725 | 30250 | 30200 | 30250 | 30200 | 300 |
| 530 | 20250320 | 094800 | 4969420975 | 30250 | 30300 | 30350 | 30250 | 1359 |
| 531 | 20250320 | 094700 | 4928272425 | 30350 | 30250 | 30400 | 30250 | 2375 |
| 532 | 20250320 | 094600 | 4856310375 | 30200 | 30050 | 30200 | 30050 | 458 |
| 533 | 20250320 | 094500 | 4842511325 | 30050 | 29950 | 30050 | 29950 | 867 |
| 534 | 20250320 | 094400 | 4816474975 | 30000 | 30050 | 30300 | 30000 | 1067 |
| 535 | 20250320 | 094300 | 4784393625 | 30050 | 30150 | 30150 | 30000 | 2749 |
| 536 | 20250320 | 094200 | 4701804175 | 30150 | 30150 | 30200 | 30100 | 436 |
| 537 | 20250320 | 094100 | 4688659275 | 30150 | 30300 | 30300 | 30150 | 1134 |
| 538 | 20250320 | 094000 | 4654364625 | 30350 | 30350 | 30450 | 30250 | 1026 |
| 539 | 20250320 | 093900 | 4623223750 | 30300 | 30250 | 30350 | 30250 | 959 |
| 540 | 20250320 | 093800 | 4594165750 | 30200 | 30250 | 30250 | 30200 | 194 |
| 541 | 20250320 | 093700 | 4588301250 | 30250 | 30200 | 30250 | 30200 | 668 |
| 542 | 20250320 | 093600 | 4568111400 | 30150 | 30000 | 30200 | 29900 | 1878 |
| 543 | 20250320 | 093500 | 4511566750 | 30050 | 30050 | 30050 | 30050 | 125 |
| 544 | 20250320 | 093400 | 4507810500 | 30050 | 29950 | 30050 | 29800 | 917 |
| 545 | 20250320 | 093300 | 4480366600 | 29950 | 29850 | 30000 | 29850 | 1034 |
| 546 | 20250320 | 093200 | 4449386150 | 29850 | 30050 | 30100 | 29850 | 1467 |
| 547 | 20250320 | 093100 | 4405432225 | 30050 | 30150 | 30150 | 29850 | 4338 |
| 548 | 20250320 | 093000 | 4275179075 | 30150 | 30350 | 30350 | 30150 | 1545 |
| 549 | 20250320 | 092900 | 4228473975 | 30350 | 30350 | 30400 | 30300 | 1247 |
| 550 | 20250320 | 092800 | 4190679375 | 30400 | 30450 | 30450 | 30350 | 1437 |
| 551 | 20250320 | 092700 | 4146968325 | 30450 | 30600 | 30650 | 30450 | 2209 |
| 552 | 20250320 | 092600 | 4079480825 | 30600 | 30600 | 30700 | 30500 | 2505 |
| 553 | 20250320 | 092500 | 4002848775 | 30600 | 30400 | 30650 | 30300 | 3919 |
| 554 | 20250320 | 092400 | 3883569325 | 30400 | 30350 | 30500 | 30300 | 4000 |
| 555 | 20250320 | 092300 | 3761886775 | 30250 | 30150 | 30350 | 30100 | 2471 |
| 556 | 20250320 | 092200 | 3687276475 | 30150 | 29700 | 30150 | 29700 | 3714 |
| 557 | 20250320 | 092100 | 3575668875 | 29700 | 29750 | 29850 | 29700 | 7608 |
| 558 | 20250320 | 092000 | 3349466775 | 29750 | 29800 | 29850 | 29700 | 2808 |
| 559 | 20250320 | 091900 | 3265895150 | 29800 | 30000 | 30000 | 29800 | 4355 |
| 560 | 20250320 | 091800 | 3135802350 | 30000 | 30050 | 30050 | 30000 | 1334 |
| 561 | 20250320 | 091700 | 3095778800 | 30100 | 30050 | 30100 | 30000 | 1822 |
| 562 | 20250320 | 091600 | 3041077800 | 30100 | 30150 | 30200 | 30050 | 1346 |
| 563 | 20250320 | 091500 | 3000583900 | 30100 | 30150 | 30150 | 30050 | 2578 |
| 564 | 20250320 | 091400 | 2923007950 | 30100 | 30350 | 30350 | 30100 | 2828 |
| 565 | 20250320 | 091300 | 2837376900 | 30450 | 30250 | 30500 | 30100 | 2485 |
| 566 | 20250320 | 091200 | 2761938600 | 30200 | 30450 | 30500 | 30200 | 3879 |
| 567 | 20250320 | 091100 | 2644355325 | 30400 | 30550 | 30600 | 30250 | 4570 |
| 568 | 20250320 | 091000 | 2505454375 | 30600 | 30750 | 31000 | 30600 | 11946 |
| 569 | 20250320 | 090900 | 2137236025 | 30800 | 30400 | 30850 | 30400 | 18796 |
| 570 | 20250320 | 090800 | 1561173075 | 30400 | 30300 | 30500 | 30300 | 6265 |
| 571 | 20250320 | 090700 | 1370697425 | 30300 | 30100 | 30300 | 30050 | 2729 |
| 572 | 20250320 | 090600 | 1288369625 | 30200 | 30050 | 30250 | 30000 | 4258 |
| 573 | 20250320 | 090500 | 1159877475 | 30100 | 30100 | 30150 | 30000 | 2702 |
| 574 | 20250320 | 090400 | 1078776675 | 30100 | 29850 | 30300 | 29850 | 2920 |
| 575 | 20250320 | 090300 | 990849075 | 29850 | 30050 | 30200 | 29850 | 5523 |
| 576 | 20250320 | 090200 | 825041750 | 30050 | 30150 | 30300 | 29950 | 3137 |
| 577 | 20250320 | 090100 | 730527250 | 30250 | 29550 | 30300 | 29500 | 10382 |
| 578 | 20250320 | 090000 | 419554600 | 29500 | 29650 | 29750 | 29450 | 13721 |