35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 191900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 3 | 20250319 | 191800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20250319 | 191700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20250319 | 191600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20250319 | 191500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20250319 | 191400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20250319 | 191300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20250319 | 191200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20250319 | 191100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20250319 | 191000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20250319 | 190900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20250319 | 190800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20250319 | 190700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20250319 | 190600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20250319 | 190500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20250319 | 190400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20250319 | 190300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20250319 | 190200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20250319 | 190100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20250319 | 190000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20250319 | 185900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20250319 | 185800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20250319 | 185700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20250319 | 185600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20250319 | 185500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20250319 | 185400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20250319 | 185300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20250319 | 185200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20250319 | 185100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20250319 | 185000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20250319 | 184900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 33 | 20250319 | 184800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20250319 | 184700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20250319 | 184600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20250319 | 184500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20250319 | 184400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20250319 | 184300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20250319 | 184200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20250319 | 184100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20250319 | 184000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20250319 | 183900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20250319 | 183800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20250319 | 183700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20250319 | 183600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20250319 | 183500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20250319 | 183400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20250319 | 183300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20250319 | 183200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20250319 | 183100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20250319 | 183000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20250319 | 182900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20250319 | 182800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20250319 | 182700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20250319 | 182600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20250319 | 182500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20250319 | 182400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20250319 | 182300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20250319 | 182200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20250319 | 182100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20250319 | 182000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20250319 | 181900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 63 | 20250319 | 181800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20250319 | 181700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20250319 | 181600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20250319 | 181500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20250319 | 181400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20250319 | 181300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20250319 | 181200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20250319 | 181100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20250319 | 181000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20250319 | 180900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20250319 | 180800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20250319 | 180700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20250319 | 180600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20250319 | 180500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20250319 | 180400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20250319 | 180300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20250319 | 180200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20250319 | 180100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20250319 | 180000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20250319 | 175900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20250319 | 175800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20250319 | 175700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20250319 | 175600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20250319 | 175500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20250319 | 175400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20250319 | 175300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20250319 | 175200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20250319 | 175100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20250319 | 175000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20250319 | 174900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 93 | 20250319 | 174800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20250319 | 174700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20250319 | 174600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20250319 | 174500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20250319 | 174400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20250319 | 174300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20250319 | 174200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20250319 | 174100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20250319 | 174000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20250319 | 173900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20250319 | 173800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20250319 | 173700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20250319 | 173600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20250319 | 173500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20250319 | 173400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20250319 | 173300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20250319 | 173200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20250319 | 173100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20250319 | 173000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20250319 | 172900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20250319 | 172800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20250319 | 172700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20250319 | 172600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20250319 | 172500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20250319 | 172400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20250319 | 172300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20250319 | 172200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20250319 | 172100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20250319 | 172000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20250319 | 171900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 123 | 20250319 | 171800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20250319 | 171700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20250319 | 171600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20250319 | 171500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20250319 | 171400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20250319 | 171300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20250319 | 171200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20250319 | 171100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20250319 | 171000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20250319 | 170900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20250319 | 170800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20250319 | 170700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20250319 | 170600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20250319 | 170500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20250319 | 170400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20250319 | 170300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20250319 | 170200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20250319 | 170100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20250319 | 170000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20250319 | 165900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20250319 | 165800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20250319 | 165700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20250319 | 165600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20250319 | 165500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20250319 | 165400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20250319 | 165300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20250319 | 165200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20250319 | 165100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20250319 | 165000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20250319 | 164900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 153 | 20250319 | 164800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20250319 | 164700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20250319 | 164600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20250319 | 164500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20250319 | 164400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20250319 | 164300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20250319 | 164200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20250319 | 164100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20250319 | 164000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20250319 | 163900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20250319 | 163800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20250319 | 163700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20250319 | 163600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20250319 | 163500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20250319 | 163400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20250319 | 163300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20250319 | 163200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20250319 | 163100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20250319 | 163000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20250319 | 162900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20250319 | 162800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20250319 | 162700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20250319 | 162600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20250319 | 162500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20250319 | 162400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20250319 | 162300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20250319 | 162200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20250319 | 162100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20250319 | 162000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20250319 | 161900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 183 | 20250319 | 161800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20250319 | 161700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20250319 | 161600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20250319 | 161500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20250319 | 161400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20250319 | 161300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20250319 | 161200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20250319 | 161100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20250319 | 161000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20250319 | 160900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20250319 | 160800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20250319 | 160700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20250319 | 160600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20250319 | 160500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20250319 | 160400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20250319 | 160300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20250319 | 160200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20250319 | 160100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20250319 | 160000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20250319 | 155900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20250319 | 155800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20250319 | 155700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20250319 | 155600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20250319 | 155500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20250319 | 155400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20250319 | 155300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20250319 | 155200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20250319 | 155100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20250319 | 155000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20250319 | 154900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 213 | 20250319 | 154800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20250319 | 154700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20250319 | 154600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20250319 | 154500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20250319 | 154400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20250319 | 154300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20250319 | 154200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20250319 | 154100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20250319 | 154000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20250319 | 153900 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20250319 | 153800 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20250319 | 153700 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20250319 | 153600 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20250319 | 153500 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20250319 | 153400 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20250319 | 153300 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20250319 | 153200 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20250319 | 153100 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20250319 | 153000 | 405821076325 | 26600 | 26600 | 26600 | 26600 | 254612 |
| 232 | 20250319 | 152900 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20250319 | 152800 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20250319 | 152700 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20250319 | 152600 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20250319 | 152500 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20250319 | 152400 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20250319 | 152300 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20250319 | 152200 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20250319 | 152100 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20250319 | 152000 | 399048397125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20250319 | 151900 | 399048397125 | 26600 | 26550 | 26600 | 26500 | 55781 |
| 243 | 20250319 | 151800 | 397567026725 | 26550 | 26500 | 26550 | 26450 | 91090 |
| 244 | 20250319 | 151700 | 395154341375 | 26500 | 26450 | 26500 | 26450 | 39123 |
| 245 | 20250319 | 151600 | 394119091850 | 26500 | 26550 | 26550 | 26450 | 45814 |
| 246 | 20250319 | 151500 | 392905031175 | 26550 | 26500 | 26550 | 26450 | 49441 |
| 247 | 20250319 | 151400 | 391594746650 | 26450 | 26500 | 26500 | 26450 | 12902 |
| 248 | 20250319 | 151300 | 391252882525 | 26450 | 26500 | 26500 | 26450 | 16986 |
| 249 | 20250319 | 151200 | 390803124700 | 26500 | 26500 | 26500 | 26450 | 33467 |
| 250 | 20250319 | 151100 | 389916393200 | 26450 | 26500 | 26500 | 26450 | 16146 |
| 251 | 20250319 | 151000 | 389488744050 | 26500 | 26450 | 26500 | 26450 | 12854 |
| 252 | 20250319 | 150900 | 389148444000 | 26500 | 26500 | 26500 | 26400 | 19506 |
| 253 | 20250319 | 150800 | 388632419950 | 26450 | 26450 | 26500 | 26400 | 33467 |
| 254 | 20250319 | 150700 | 387747180400 | 26450 | 26475 | 26500 | 26450 | 8543 |
| 255 | 20250319 | 150600 | 387521070725 | 26475 | 26450 | 26500 | 26450 | 9547 |
| 256 | 20250319 | 150500 | 387268440375 | 26450 | 26450 | 26500 | 26400 | 29303 |
| 257 | 20250319 | 150400 | 386493421850 | 26450 | 26450 | 26500 | 26450 | 13970 |
| 258 | 20250319 | 150300 | 386123796125 | 26450 | 26500 | 26500 | 26450 | 9748 |
| 259 | 20250319 | 150200 | 385865761175 | 26450 | 26500 | 26500 | 26450 | 4891 |
| 260 | 20250319 | 150100 | 385736301875 | 26500 | 26500 | 26500 | 26450 | 4153 |
| 261 | 20250319 | 150000 | 385626321200 | 26450 | 26550 | 26550 | 26450 | 20824 |
| 262 | 20250319 | 145900 | 385074504825 | 26550 | 26500 | 26550 | 26450 | 8814 |
| 263 | 20250319 | 145800 | 384840848850 | 26450 | 26425 | 26500 | 26400 | 39589 |
| 264 | 20250319 | 145700 | 383793049975 | 26450 | 26400 | 26450 | 26400 | 6494 |
| 265 | 20250319 | 145600 | 383621502700 | 26450 | 26400 | 26450 | 26400 | 10191 |
| 266 | 20250319 | 145500 | 383352314125 | 26450 | 26400 | 26450 | 26400 | 6902 |
| 267 | 20250319 | 145400 | 383169970225 | 26450 | 26400 | 26450 | 26400 | 7331 |
| 268 | 20250319 | 145300 | 382976297625 | 26450 | 26400 | 26450 | 26400 | 10108 |
| 269 | 20250319 | 145200 | 382709390750 | 26450 | 26450 | 26450 | 26400 | 9605 |
| 270 | 20250319 | 145100 | 382455706875 | 26450 | 26400 | 26450 | 26350 | 45888 |
| 271 | 20250319 | 145000 | 381243491175 | 26400 | 26450 | 26450 | 26400 | 11054 |
| 272 | 20250319 | 144900 | 380951619475 | 26450 | 26450 | 26450 | 26350 | 54785 |
| 273 | 20250319 | 144800 | 379505913450 | 26450 | 26500 | 26500 | 26375 | 130034 |
| 274 | 20250319 | 144700 | 376070087150 | 26500 | 26525 | 26575 | 26450 | 139187 |
| 275 | 20250319 | 144600 | 372380412100 | 26550 | 26550 | 26550 | 26500 | 8557 |
| 276 | 20250319 | 144500 | 372153415950 | 26500 | 26550 | 26550 | 26500 | 10895 |
| 277 | 20250319 | 144400 | 371864551125 | 26550 | 26525 | 26550 | 26500 | 4927 |
| 278 | 20250319 | 144300 | 371733779900 | 26525 | 26550 | 26550 | 26500 | 14222 |
| 279 | 20250319 | 144200 | 371356242675 | 26550 | 26550 | 26550 | 26500 | 3735 |
| 280 | 20250319 | 144100 | 371257121925 | 26550 | 26550 | 26550 | 26500 | 3594 |
| 281 | 20250319 | 144000 | 371161728500 | 26550 | 26550 | 26600 | 26500 | 31617 |
| 282 | 20250319 | 143900 | 370322436950 | 26550 | 26550 | 26550 | 26500 | 5240 |
| 283 | 20250319 | 143800 | 370183447450 | 26500 | 26500 | 26550 | 26500 | 5528 |
| 284 | 20250319 | 143700 | 370036814825 | 26550 | 26550 | 26550 | 26500 | 6244 |
| 285 | 20250319 | 143600 | 369871125525 | 26550 | 26500 | 26550 | 26500 | 20205 |
| 286 | 20250319 | 143500 | 369334798375 | 26550 | 26550 | 26600 | 26500 | 21986 |
| 287 | 20250319 | 143400 | 368751019025 | 26550 | 26600 | 26600 | 26550 | 4000 |
| 288 | 20250319 | 143300 | 368644749650 | 26600 | 26600 | 26600 | 26550 | 6672 |
| 289 | 20250319 | 143200 | 368467441400 | 26600 | 26550 | 26600 | 26500 | 30998 |
| 290 | 20250319 | 143100 | 367644854325 | 26550 | 26550 | 26550 | 26500 | 9790 |
| 291 | 20250319 | 143000 | 367385276400 | 26500 | 26525 | 26550 | 26500 | 16358 |
| 292 | 20250319 | 142900 | 366951461400 | 26525 | 26600 | 26600 | 26500 | 22784 |
| 293 | 20250319 | 142800 | 366347060300 | 26550 | 26600 | 26600 | 26550 | 46493 |
| 294 | 20250319 | 142700 | 365112620500 | 26600 | 26600 | 26600 | 26550 | 4071 |
| 295 | 20250319 | 142600 | 365004360525 | 26600 | 26550 | 26600 | 26550 | 5618 |
| 296 | 20250319 | 142500 | 364855146875 | 26600 | 26600 | 26650 | 26550 | 13635 |
| 297 | 20250319 | 142400 | 364492746875 | 26600 | 26650 | 26650 | 26600 | 5030 |
| 298 | 20250319 | 142300 | 364358860650 | 26650 | 26600 | 26650 | 26600 | 12630 |
| 299 | 20250319 | 142200 | 364022840900 | 26600 | 26650 | 26650 | 26600 | 2821 |
| 300 | 20250319 | 142100 | 363947730400 | 26650 | 26650 | 26650 | 26600 | 3625 |
| 301 | 20250319 | 142000 | 363851267950 | 26600 | 26675 | 26675 | 26550 | 40680 |
| 302 | 20250319 | 141900 | 362768366975 | 26650 | 26700 | 26700 | 26650 | 3013 |
| 303 | 20250319 | 141800 | 362688034850 | 26700 | 26700 | 26700 | 26650 | 7107 |
| 304 | 20250319 | 141700 | 362498413150 | 26700 | 26650 | 26700 | 26650 | 42443 |
| 305 | 20250319 | 141600 | 361365333475 | 26675 | 26600 | 26700 | 26600 | 53397 |
| 306 | 20250319 | 141500 | 359943312350 | 26600 | 26600 | 26650 | 26600 | 22662 |
| 307 | 20250319 | 141400 | 359340362375 | 26600 | 26600 | 26650 | 26600 | 5929 |
| 308 | 20250319 | 141300 | 359182571975 | 26600 | 26650 | 26650 | 26600 | 3418 |
| 309 | 20250319 | 141200 | 359091530550 | 26650 | 26600 | 26650 | 26600 | 6032 |
| 310 | 20250319 | 141100 | 358930955775 | 26600 | 26600 | 26650 | 26600 | 7246 |
| 311 | 20250319 | 141000 | 358738105025 | 26625 | 26650 | 26650 | 26600 | 6036 |
| 312 | 20250319 | 140900 | 358577475850 | 26600 | 26650 | 26650 | 26600 | 12408 |
| 313 | 20250319 | 140800 | 358247268400 | 26650 | 26650 | 26650 | 26600 | 7112 |
| 314 | 20250319 | 140700 | 358057995700 | 26650 | 26600 | 26650 | 26600 | 3222 |
| 315 | 20250319 | 140600 | 357972169525 | 26625 | 26650 | 26650 | 26600 | 3714 |
| 316 | 20250319 | 140500 | 357873236275 | 26650 | 26700 | 26700 | 26600 | 28646 |
| 317 | 20250319 | 140400 | 357109685775 | 26700 | 26700 | 26700 | 26650 | 3962 |
| 318 | 20250319 | 140300 | 357004000675 | 26600 | 26650 | 26700 | 26600 | 24524 |
| 319 | 20250319 | 140200 | 356350537025 | 26650 | 26650 | 26650 | 26600 | 2355 |
| 320 | 20250319 | 140100 | 356287807425 | 26650 | 26650 | 26650 | 26600 | 7198 |
| 321 | 20250319 | 140000 | 356096086600 | 26650 | 26600 | 26650 | 26600 | 6974 |
| 322 | 20250319 | 135900 | 355910400650 | 26650 | 26650 | 26650 | 26600 | 3818 |
| 323 | 20250319 | 135800 | 355808767925 | 26650 | 26650 | 26650 | 26600 | 3188 |
| 324 | 20250319 | 135700 | 355723838800 | 26600 | 26650 | 26650 | 26600 | 4254 |
| 325 | 20250319 | 135600 | 355610573050 | 26650 | 26600 | 26650 | 26600 | 4997 |
| 326 | 20250319 | 135500 | 355477588275 | 26650 | 26650 | 26650 | 26600 | 2129 |
| 327 | 20250319 | 135400 | 355420898475 | 26650 | 26650 | 26650 | 26600 | 5477 |
| 328 | 20250319 | 135300 | 355274953400 | 26600 | 26600 | 26650 | 26600 | 13017 |
| 329 | 20250319 | 135200 | 354928286400 | 26600 | 26625 | 26650 | 26600 | 6103 |
| 330 | 20250319 | 135100 | 354765731125 | 26625 | 26600 | 26650 | 26600 | 10365 |
| 331 | 20250319 | 135000 | 354489956400 | 26650 | 26600 | 26650 | 26600 | 2528 |
| 332 | 20250319 | 134900 | 354422641400 | 26650 | 26650 | 26650 | 26600 | 4880 |
| 333 | 20250319 | 134800 | 354292689475 | 26600 | 26650 | 26650 | 26600 | 2965 |
| 334 | 20250319 | 134700 | 354213730375 | 26650 | 26600 | 26650 | 26600 | 3207 |
| 335 | 20250319 | 134600 | 354128372000 | 26600 | 26600 | 26650 | 26550 | 19392 |
| 336 | 20250319 | 134500 | 353612689625 | 26600 | 26650 | 26650 | 26550 | 14473 |
| 337 | 20250319 | 134400 | 353227744400 | 26600 | 26600 | 26650 | 26600 | 14706 |
| 338 | 20250319 | 134300 | 352836527025 | 26650 | 26650 | 26650 | 26600 | 2811 |
| 339 | 20250319 | 134200 | 352761645175 | 26650 | 26600 | 26650 | 26600 | 5716 |
| 340 | 20250319 | 134100 | 352609539350 | 26600 | 26650 | 26650 | 26600 | 6613 |
| 341 | 20250319 | 134000 | 352433549350 | 26650 | 26600 | 26650 | 26550 | 15389 |
| 342 | 20250319 | 133900 | 352024189725 | 26550 | 26650 | 26650 | 26550 | 20090 |
| 343 | 20250319 | 133800 | 351489754300 | 26600 | 26650 | 26650 | 26600 | 3676 |
| 344 | 20250319 | 133700 | 351391884600 | 26650 | 26600 | 26650 | 26600 | 4090 |
| 345 | 20250319 | 133600 | 351283023400 | 26650 | 26650 | 26650 | 26600 | 3546 |
| 346 | 20250319 | 133500 | 351188593600 | 26650 | 26600 | 26650 | 26600 | 6070 |
| 347 | 20250319 | 133400 | 351026988575 | 26600 | 26600 | 26650 | 26600 | 4954 |
| 348 | 20250319 | 133300 | 350895181125 | 26625 | 26550 | 26650 | 26500 | 59661 |
| 349 | 20250319 | 133200 | 349309722425 | 26550 | 26600 | 26650 | 26550 | 88303 |
| 350 | 20250319 | 133100 | 346962728400 | 26600 | 26625 | 26650 | 26600 | 8805 |
| 351 | 20250319 | 133000 | 346728354450 | 26600 | 26750 | 26750 | 26600 | 59277 |
| 352 | 20250319 | 132900 | 345147831650 | 26700 | 26750 | 26750 | 26700 | 7875 |
| 353 | 20250319 | 132800 | 344937404225 | 26700 | 26750 | 26750 | 26700 | 3534 |
| 354 | 20250319 | 132700 | 344842927025 | 26700 | 26750 | 26750 | 26700 | 15155 |
| 355 | 20250319 | 132600 | 344438165175 | 26750 | 26750 | 26750 | 26700 | 6039 |
| 356 | 20250319 | 132500 | 344276679925 | 26750 | 26750 | 26750 | 26700 | 13440 |
| 357 | 20250319 | 132400 | 343917380750 | 26750 | 26750 | 26750 | 26700 | 2333 |
| 358 | 20250319 | 132300 | 343855028800 | 26750 | 26800 | 26800 | 26700 | 22285 |
| 359 | 20250319 | 132200 | 343258918150 | 26800 | 26800 | 26800 | 26750 | 3242 |
| 360 | 20250319 | 132100 | 343172064450 | 26800 | 26800 | 26800 | 26750 | 2056 |
| 361 | 20250319 | 132000 | 343117006075 | 26800 | 26800 | 26800 | 26750 | 5643 |
| 362 | 20250319 | 131900 | 342966019700 | 26800 | 26750 | 26800 | 26700 | 9112 |
| 363 | 20250319 | 131800 | 342722261925 | 26750 | 26750 | 26750 | 26700 | 13229 |
| 364 | 20250319 | 131700 | 342368400500 | 26750 | 26725 | 26750 | 26700 | 8388 |
| 365 | 20250319 | 131600 | 342144103425 | 26700 | 26750 | 26750 | 26700 | 4278 |
| 366 | 20250319 | 131500 | 342029785800 | 26750 | 26750 | 26800 | 26700 | 16208 |
| 367 | 20250319 | 131400 | 341596249600 | 26800 | 26750 | 26800 | 26750 | 3768 |
| 368 | 20250319 | 131300 | 341495371050 | 26750 | 26850 | 26850 | 26750 | 56656 |
| 369 | 20250319 | 131200 | 339977103600 | 26800 | 26850 | 26850 | 26800 | 9939 |
| 370 | 20250319 | 131100 | 339710528375 | 26850 | 26850 | 26850 | 26800 | 5911 |
| 371 | 20250319 | 131000 | 339551883250 | 26850 | 26850 | 26850 | 26800 | 13436 |
| 372 | 20250319 | 130900 | 339191131200 | 26850 | 26850 | 26850 | 26800 | 14108 |
| 373 | 20250319 | 130800 | 338812362650 | 26850 | 26850 | 26900 | 26800 | 45041 |
| 374 | 20250319 | 130700 | 337603081425 | 26850 | 26850 | 26850 | 26800 | 21684 |
| 375 | 20250319 | 130600 | 337020888925 | 26850 | 26800 | 26850 | 26750 | 46092 |
| 376 | 20250319 | 130500 | 335785424100 | 26800 | 26800 | 26800 | 26750 | 3587 |
| 377 | 20250319 | 130400 | 335689303300 | 26800 | 26800 | 26800 | 26750 | 2459 |
| 378 | 20250319 | 130300 | 335623417700 | 26800 | 26800 | 26800 | 26750 | 3903 |
| 379 | 20250319 | 130200 | 335518843650 | 26800 | 26800 | 26800 | 26750 | 6444 |
| 380 | 20250319 | 130100 | 335346353850 | 26800 | 26750 | 26800 | 26700 | 26990 |
| 381 | 20250319 | 130000 | 334624335200 | 26725 | 26750 | 26750 | 26700 | 2873 |
| 382 | 20250319 | 125900 | 334547502875 | 26750 | 26700 | 26750 | 26700 | 6031 |
| 383 | 20250319 | 125800 | 334386318550 | 26700 | 26750 | 26750 | 26700 | 5048 |
| 384 | 20250319 | 125700 | 334251321525 | 26750 | 26750 | 26750 | 26700 | 2989 |
| 385 | 20250319 | 125600 | 334171387800 | 26750 | 26750 | 26750 | 26700 | 4366 |
| 386 | 20250319 | 125500 | 334054652975 | 26750 | 26750 | 26750 | 26700 | 2210 |
| 387 | 20250319 | 125400 | 333995575925 | 26750 | 26700 | 26750 | 26700 | 2821 |
| 388 | 20250319 | 125300 | 333920171075 | 26750 | 26750 | 26750 | 26700 | 4194 |
| 389 | 20250319 | 125200 | 333808075475 | 26750 | 26750 | 26750 | 26700 | 2600 |
| 390 | 20250319 | 125100 | 333738578450 | 26750 | 26700 | 26750 | 26700 | 1972 |
| 391 | 20250319 | 125000 | 333685872300 | 26750 | 26700 | 26750 | 26700 | 6424 |
| 392 | 20250319 | 124900 | 333514279250 | 26700 | 26750 | 26750 | 26700 | 7800 |
| 393 | 20250319 | 124800 | 333305817425 | 26750 | 26750 | 26750 | 26700 | 3572 |
| 394 | 20250319 | 124700 | 333210344175 | 26750 | 26750 | 26750 | 26700 | 6502 |
| 395 | 20250319 | 124600 | 333036616225 | 26750 | 26700 | 26750 | 26700 | 8726 |
| 396 | 20250319 | 124500 | 332803507825 | 26750 | 26750 | 26750 | 26700 | 3394 |
| 397 | 20250319 | 124400 | 332712752225 | 26750 | 26725 | 26750 | 26700 | 2556 |
| 398 | 20250319 | 124300 | 332644435875 | 26725 | 26750 | 26750 | 26700 | 5653 |
| 399 | 20250319 | 124200 | 332493235025 | 26700 | 26750 | 26750 | 26700 | 7040 |
| 400 | 20250319 | 124100 | 332304994100 | 26700 | 26750 | 26750 | 26700 | 3964 |
| 401 | 20250319 | 124000 | 332199042900 | 26750 | 26700 | 26750 | 26700 | 1227 |
| 402 | 20250319 | 123900 | 332166245800 | 26750 | 26750 | 26750 | 26700 | 2492 |
| 403 | 20250319 | 123800 | 332099610525 | 26700 | 26800 | 26800 | 26700 | 23788 |
| 404 | 20250319 | 123700 | 331463230400 | 26750 | 26750 | 26800 | 26700 | 4054 |
| 405 | 20250319 | 123600 | 331354734450 | 26750 | 26750 | 26800 | 26700 | 39876 |
| 406 | 20250319 | 123500 | 330288013325 | 26700 | 26700 | 26750 | 26700 | 3678 |
| 407 | 20250319 | 123400 | 330189735575 | 26700 | 26700 | 26750 | 26700 | 3786 |
| 408 | 20250319 | 123300 | 330088532200 | 26750 | 26725 | 26750 | 26700 | 4177 |
| 409 | 20250319 | 123200 | 329976902950 | 26700 | 26750 | 26750 | 26700 | 20516 |
| 410 | 20250319 | 123100 | 329429041025 | 26750 | 26725 | 26750 | 26700 | 8448 |
| 411 | 20250319 | 123000 | 329203095325 | 26725 | 26700 | 26750 | 26650 | 29557 |
| 412 | 20250319 | 122900 | 328413937425 | 26750 | 26750 | 26750 | 26700 | 2088 |
| 413 | 20250319 | 122800 | 328358143225 | 26750 | 26750 | 26750 | 26700 | 2374 |
| 414 | 20250319 | 122700 | 328294668000 | 26750 | 26750 | 26750 | 26700 | 2958 |
| 415 | 20250319 | 122600 | 328215592000 | 26750 | 26700 | 26750 | 26700 | 3491 |
| 416 | 20250319 | 122500 | 328122292775 | 26750 | 26725 | 26750 | 26700 | 6667 |
| 417 | 20250319 | 122400 | 327944225075 | 26725 | 26750 | 26750 | 26700 | 3141 |
| 418 | 20250319 | 122300 | 327860261300 | 26750 | 26750 | 26750 | 26700 | 3877 |
| 419 | 20250319 | 122200 | 327756645925 | 26750 | 26750 | 26750 | 26700 | 3693 |
| 420 | 20250319 | 122100 | 327657918575 | 26700 | 26700 | 26750 | 26700 | 3574 |
| 421 | 20250319 | 122000 | 327562409675 | 26700 | 26750 | 26750 | 26700 | 3016 |
| 422 | 20250319 | 121900 | 327481766975 | 26750 | 26700 | 26750 | 26700 | 3386 |
| 423 | 20250319 | 121800 | 327391288325 | 26750 | 26700 | 26750 | 26650 | 8296 |
| 424 | 20250319 | 121700 | 327169775575 | 26700 | 26700 | 26700 | 26650 | 4146 |
| 425 | 20250319 | 121600 | 327059081950 | 26700 | 26650 | 26700 | 26650 | 2864 |
| 426 | 20250319 | 121500 | 326982680075 | 26700 | 26700 | 26700 | 26650 | 2433 |
| 427 | 20250319 | 121400 | 326917746325 | 26700 | 26700 | 26700 | 26650 | 2536 |
| 428 | 20250319 | 121300 | 326850115900 | 26650 | 26750 | 26750 | 26650 | 28151 |
| 429 | 20250319 | 121200 | 326098550600 | 26750 | 26750 | 26750 | 26700 | 2590 |
| 430 | 20250319 | 121100 | 326029290650 | 26750 | 26750 | 26750 | 26700 | 10539 |
| 431 | 20250319 | 121000 | 325747399825 | 26750 | 26750 | 26750 | 26700 | 3817 |
| 432 | 20250319 | 120900 | 325645327425 | 26725 | 26750 | 26750 | 26700 | 2698 |
| 433 | 20250319 | 120800 | 325573166675 | 26750 | 26750 | 26775 | 26700 | 12216 |
| 434 | 20250319 | 120700 | 325246397250 | 26750 | 26750 | 26750 | 26700 | 15643 |
| 435 | 20250319 | 120600 | 324827969250 | 26750 | 26750 | 26750 | 26700 | 4082 |
| 436 | 20250319 | 120500 | 324718788550 | 26750 | 26700 | 26750 | 26700 | 2039 |
| 437 | 20250319 | 120400 | 324664266125 | 26700 | 26700 | 26750 | 26700 | 3386 |
| 438 | 20250319 | 120300 | 324573748725 | 26750 | 26750 | 26750 | 26700 | 4998 |
| 439 | 20250319 | 120200 | 324440140025 | 26750 | 26750 | 26750 | 26700 | 4819 |
| 440 | 20250319 | 120100 | 324311268000 | 26700 | 26750 | 26750 | 26700 | 5953 |
| 441 | 20250319 | 120000 | 324152034550 | 26750 | 26700 | 26750 | 26700 | 7383 |
| 442 | 20250319 | 115900 | 323954572900 | 26725 | 26725 | 26750 | 26700 | 7003 |
| 443 | 20250319 | 115800 | 323767343300 | 26750 | 26700 | 26750 | 26700 | 19491 |
| 444 | 20250319 | 115700 | 323245962175 | 26700 | 26700 | 26750 | 26700 | 1592 |
| 445 | 20250319 | 115600 | 323203413600 | 26750 | 26750 | 26750 | 26700 | 4322 |
| 446 | 20250319 | 115500 | 323087933700 | 26750 | 26700 | 26750 | 26650 | 22678 |
| 447 | 20250319 | 115400 | 322482439850 | 26700 | 26700 | 26700 | 26650 | 5182 |
| 448 | 20250319 | 115300 | 322344112900 | 26650 | 26700 | 26725 | 26650 | 4001 |
| 449 | 20250319 | 115200 | 322237301150 | 26700 | 26700 | 26725 | 26650 | 11059 |
| 450 | 20250319 | 115100 | 321942047200 | 26700 | 26700 | 26750 | 26650 | 15721 |
| 451 | 20250319 | 115000 | 321522282450 | 26700 | 26700 | 26700 | 26650 | 2682 |
| 452 | 20250319 | 114900 | 321450748125 | 26650 | 26700 | 26700 | 26650 | 7534 |
| 453 | 20250319 | 114800 | 321249627425 | 26700 | 26700 | 26725 | 26650 | 15738 |
| 454 | 20250319 | 114700 | 320829634750 | 26700 | 26700 | 26700 | 26650 | 7819 |
| 455 | 20250319 | 114600 | 320621173650 | 26700 | 26650 | 26700 | 26650 | 2339 |
| 456 | 20250319 | 114500 | 320558734650 | 26650 | 26750 | 26750 | 26650 | 22257 |
| 457 | 20250319 | 114400 | 319964503700 | 26750 | 26750 | 26750 | 26700 | 7807 |
| 458 | 20250319 | 114300 | 319755677000 | 26750 | 26750 | 26750 | 26700 | 6123 |
| 459 | 20250319 | 114200 | 319591925225 | 26750 | 26750 | 26750 | 26700 | 4410 |
| 460 | 20250319 | 114100 | 319473966650 | 26750 | 26750 | 26750 | 26700 | 2274 |
| 461 | 20250319 | 114000 | 319413170950 | 26750 | 26750 | 26750 | 26700 | 3530 |
| 462 | 20250319 | 113900 | 319318791250 | 26700 | 26725 | 26750 | 26700 | 4122 |
| 463 | 20250319 | 113800 | 319208563775 | 26750 | 26700 | 26750 | 26700 | 6095 |
| 464 | 20250319 | 113700 | 319045553375 | 26700 | 26750 | 26750 | 26700 | 10373 |
| 465 | 20250319 | 113600 | 318768104675 | 26750 | 26700 | 26750 | 26650 | 36029 |
| 466 | 20250319 | 113500 | 317806073550 | 26700 | 26700 | 26700 | 26650 | 2217 |
| 467 | 20250319 | 113400 | 317746904325 | 26650 | 26625 | 26700 | 26600 | 17038 |
| 468 | 20250319 | 113300 | 317292789825 | 26600 | 26650 | 26650 | 26600 | 3815 |
| 469 | 20250319 | 113200 | 317191153575 | 26650 | 26650 | 26650 | 26600 | 5515 |
| 470 | 20250319 | 113100 | 317044229550 | 26650 | 26625 | 26650 | 26600 | 3698 |
| 471 | 20250319 | 113000 | 316945701250 | 26650 | 26650 | 26650 | 26600 | 6318 |
| 472 | 20250319 | 112900 | 316777452050 | 26600 | 26600 | 26650 | 26600 | 5514 |
| 473 | 20250319 | 112800 | 316630745550 | 26650 | 26650 | 26650 | 26600 | 2254 |
| 474 | 20250319 | 112700 | 316570736975 | 26600 | 26650 | 26650 | 26600 | 3596 |
| 475 | 20250319 | 112600 | 316474983500 | 26650 | 26650 | 26650 | 26600 | 3747 |
| 476 | 20250319 | 112500 | 316375246325 | 26650 | 26650 | 26650 | 26600 | 3966 |
| 477 | 20250319 | 112400 | 316269633325 | 26650 | 26600 | 26650 | 26600 | 3261 |
| 478 | 20250319 | 112300 | 316182817275 | 26600 | 26600 | 26700 | 26600 | 6198 |
| 479 | 20250319 | 112200 | 316017741850 | 26650 | 26600 | 26700 | 26600 | 32916 |
| 480 | 20250319 | 112100 | 315140557125 | 26650 | 26650 | 26650 | 26600 | 2509 |
| 481 | 20250319 | 112000 | 315073726575 | 26600 | 26650 | 26650 | 26600 | 7086 |
| 482 | 20250319 | 111900 | 314885186175 | 26600 | 26650 | 26650 | 26600 | 8277 |
| 483 | 20250319 | 111800 | 314664956125 | 26600 | 26650 | 26650 | 26600 | 3769 |
| 484 | 20250319 | 111700 | 314564603400 | 26600 | 26600 | 26650 | 26600 | 4341 |
| 485 | 20250319 | 111600 | 314449078450 | 26650 | 26650 | 26650 | 26550 | 38285 |
| 486 | 20250319 | 111500 | 313430751325 | 26650 | 26650 | 26650 | 26600 | 2801 |
| 487 | 20250319 | 111400 | 313356156250 | 26650 | 26650 | 26675 | 26600 | 15845 |
| 488 | 20250319 | 111300 | 312934028625 | 26650 | 26650 | 26700 | 26600 | 10241 |
| 489 | 20250319 | 111200 | 312661173425 | 26650 | 26650 | 26650 | 26600 | 8781 |
| 490 | 20250319 | 111100 | 312427354275 | 26650 | 26625 | 26650 | 26600 | 6390 |
| 491 | 20250319 | 111000 | 312257250325 | 26600 | 26650 | 26675 | 26600 | 12918 |
| 492 | 20250319 | 110900 | 311913193425 | 26650 | 26650 | 26675 | 26650 | 4455 |
| 493 | 20250319 | 110800 | 311794447950 | 26650 | 26650 | 26675 | 26650 | 5031 |
| 494 | 20250319 | 110700 | 311660344050 | 26650 | 26650 | 26700 | 26600 | 21983 |
| 495 | 20250319 | 110600 | 311074652325 | 26700 | 26700 | 26750 | 26650 | 7276 |
| 496 | 20250319 | 110500 | 310880544250 | 26700 | 26750 | 26750 | 26700 | 17131 |
| 497 | 20250319 | 110400 | 310423039375 | 26750 | 26800 | 26800 | 26700 | 16426 |
| 498 | 20250319 | 110300 | 309983681475 | 26750 | 26750 | 26800 | 26700 | 17663 |
| 499 | 20250319 | 110200 | 309511234250 | 26750 | 26750 | 26750 | 26700 | 3574 |
| 500 | 20250319 | 110100 | 309415672625 | 26750 | 26750 | 26750 | 26700 | 3670 |
| 501 | 20250319 | 110000 | 309317524325 | 26750 | 26750 | 26750 | 26650 | 43124 |
| 502 | 20250319 | 105900 | 308164758075 | 26700 | 26675 | 26750 | 26650 | 70367 |
| 503 | 20250319 | 105800 | 306284032850 | 26675 | 26650 | 26700 | 26650 | 22290 |
| 504 | 20250319 | 105700 | 305689952625 | 26700 | 26700 | 26700 | 26650 | 9373 |
| 505 | 20250319 | 105600 | 305440041325 | 26650 | 26700 | 26700 | 26650 | 3837 |
| 506 | 20250319 | 105500 | 305337704875 | 26675 | 26700 | 26700 | 26650 | 6051 |
| 507 | 20250319 | 105400 | 305176173025 | 26700 | 26700 | 26750 | 26650 | 14285 |
| 508 | 20250319 | 105300 | 304794830900 | 26675 | 26700 | 26700 | 26650 | 6879 |
| 509 | 20250319 | 105200 | 304611211600 | 26700 | 26675 | 26700 | 26650 | 3343 |
| 510 | 20250319 | 105100 | 304521967825 | 26700 | 26650 | 26750 | 26650 | 18145 |
| 511 | 20250319 | 105000 | 304037738400 | 26650 | 26700 | 26700 | 26650 | 15141 |
| 512 | 20250319 | 104900 | 303633547400 | 26700 | 26600 | 26700 | 26600 | 23503 |
| 513 | 20250319 | 104800 | 303007725050 | 26650 | 26650 | 26650 | 26600 | 2794 |
| 514 | 20250319 | 104700 | 302933336700 | 26650 | 26625 | 26650 | 26600 | 4928 |
| 515 | 20250319 | 104600 | 302802117875 | 26650 | 26650 | 26650 | 26600 | 4950 |
| 516 | 20250319 | 104500 | 302670300250 | 26600 | 26650 | 26650 | 26600 | 6229 |
| 517 | 20250319 | 104400 | 302504445275 | 26650 | 26650 | 26650 | 26600 | 6056 |
| 518 | 20250319 | 104300 | 302343113400 | 26650 | 26700 | 26700 | 26600 | 22986 |
| 519 | 20250319 | 104200 | 301730270225 | 26700 | 26650 | 26725 | 26650 | 26533 |
| 520 | 20250319 | 104100 | 301021989550 | 26650 | 26625 | 26700 | 26600 | 26625 |
| 521 | 20250319 | 104000 | 300312571925 | 26650 | 26550 | 26650 | 26550 | 22082 |
| 522 | 20250319 | 103900 | 299725229975 | 26550 | 26550 | 26600 | 26500 | 38272 |
| 523 | 20250319 | 103800 | 298709233450 | 26575 | 26550 | 26600 | 26550 | 45527 |
| 524 | 20250319 | 103700 | 297500253725 | 26550 | 26600 | 26600 | 26550 | 45986 |
| 525 | 20250319 | 103600 | 296279240525 | 26550 | 26600 | 26650 | 26550 | 106401 |
| 526 | 20250319 | 103500 | 293449690000 | 26650 | 26650 | 26700 | 26600 | 111544 |
| 527 | 20250319 | 103400 | 290478802025 | 26700 | 26700 | 26700 | 26650 | 10143 |
| 528 | 20250319 | 103300 | 290208282475 | 26700 | 26650 | 26700 | 26650 | 16433 |
| 529 | 20250319 | 103200 | 289770183250 | 26700 | 26650 | 26750 | 26650 | 19776 |
| 530 | 20250319 | 103100 | 289242355400 | 26700 | 26750 | 26750 | 26650 | 27209 |
| 531 | 20250319 | 103000 | 288516073875 | 26700 | 26700 | 26750 | 26700 | 33515 |
| 532 | 20250319 | 102900 | 287619963750 | 26700 | 26700 | 26750 | 26650 | 19927 |
| 533 | 20250319 | 102800 | 287087787250 | 26700 | 26725 | 26750 | 26700 | 15831 |
| 534 | 20250319 | 102700 | 286664750325 | 26700 | 26750 | 26750 | 26700 | 16750 |
| 535 | 20250319 | 102600 | 286217465450 | 26700 | 26750 | 26750 | 26700 | 11638 |
| 536 | 20250319 | 102500 | 285906677225 | 26700 | 26800 | 26800 | 26700 | 36258 |
| 537 | 20250319 | 102400 | 284937729775 | 26800 | 26750 | 26800 | 26700 | 13569 |
| 538 | 20250319 | 102300 | 284574693775 | 26750 | 26750 | 26750 | 26700 | 8220 |
| 539 | 20250319 | 102200 | 284354895575 | 26750 | 26650 | 26800 | 26650 | 60184 |
| 540 | 20250319 | 102100 | 282747595425 | 26700 | 26700 | 26750 | 26650 | 49596 |
| 541 | 20250319 | 102000 | 281423280150 | 26700 | 26800 | 26850 | 26700 | 76269 |
| 542 | 20250319 | 101900 | 279382001375 | 26850 | 26900 | 26900 | 26800 | 19067 |
| 543 | 20250319 | 101800 | 278869995475 | 26850 | 26850 | 26900 | 26850 | 16620 |
| 544 | 20250319 | 101700 | 278423525350 | 26900 | 26900 | 26950 | 26850 | 11649 |
| 545 | 20250319 | 101600 | 278110395800 | 26900 | 26925 | 26950 | 26900 | 19270 |
| 546 | 20250319 | 101500 | 277591820475 | 26950 | 26950 | 26975 | 26900 | 30881 |
| 547 | 20250319 | 101400 | 276759930325 | 26975 | 27000 | 27000 | 26950 | 38365 |
| 548 | 20250319 | 101300 | 275725067000 | 26950 | 26950 | 27000 | 26900 | 69860 |
| 549 | 20250319 | 101200 | 273841320150 | 26950 | 26800 | 26950 | 26800 | 85340 |
| 550 | 20250319 | 101100 | 271546586850 | 26850 | 26700 | 26850 | 26700 | 84105 |
| 551 | 20250319 | 101000 | 269296700125 | 26750 | 26775 | 26800 | 26700 | 39702 |
| 552 | 20250319 | 100900 | 268235444275 | 26750 | 26850 | 26850 | 26750 | 30233 |
| 553 | 20250319 | 100800 | 267425157400 | 26850 | 26850 | 26900 | 26800 | 39412 |
| 554 | 20250319 | 100700 | 266366877300 | 26850 | 26850 | 26850 | 26800 | 32358 |
| 555 | 20250319 | 100600 | 265498227625 | 26850 | 26850 | 26850 | 26800 | 10993 |
| 556 | 20250319 | 100500 | 265203221575 | 26800 | 26800 | 26850 | 26750 | 21569 |
| 557 | 20250319 | 100400 | 264625118500 | 26800 | 26775 | 26850 | 26750 | 44499 |
| 558 | 20250319 | 100300 | 263432613725 | 26775 | 26700 | 26800 | 26700 | 31985 |
| 559 | 20250319 | 100200 | 262577173500 | 26700 | 26700 | 26750 | 26600 | 98263 |
| 560 | 20250319 | 100100 | 259957871075 | 26700 | 26750 | 26750 | 26650 | 139293 |
| 561 | 20250319 | 100000 | 256238495200 | 26700 | 26850 | 26850 | 26700 | 109668 |
| 562 | 20250319 | 095900 | 253301680525 | 26850 | 26900 | 26900 | 26800 | 86369 |
| 563 | 20250319 | 095800 | 250981671550 | 26900 | 26800 | 26900 | 26800 | 37007 |
| 564 | 20250319 | 095700 | 249987816950 | 26850 | 26800 | 26850 | 26750 | 22589 |
| 565 | 20250319 | 095600 | 249382072400 | 26800 | 26850 | 26900 | 26750 | 139149 |
| 566 | 20250319 | 095500 | 245654009300 | 26850 | 26850 | 26900 | 26800 | 57924 |
| 567 | 20250319 | 095400 | 244098748975 | 26850 | 26950 | 26950 | 26850 | 46870 |
| 568 | 20250319 | 095300 | 242838106000 | 26900 | 26950 | 26950 | 26900 | 32665 |
| 569 | 20250319 | 095200 | 241958745125 | 26950 | 26850 | 26950 | 26800 | 42352 |
| 570 | 20250319 | 095100 | 240819306375 | 26850 | 26950 | 26950 | 26800 | 132261 |
| 571 | 20250319 | 095000 | 237264657550 | 26950 | 26900 | 26950 | 26900 | 27019 |
| 572 | 20250319 | 094900 | 236536755825 | 26950 | 27000 | 27025 | 26900 | 129711 |
| 573 | 20250319 | 094800 | 233040349000 | 27000 | 27000 | 27000 | 26950 | 68153 |
| 574 | 20250319 | 094700 | 231202895725 | 26950 | 27000 | 27050 | 26950 | 111379 |
| 575 | 20250319 | 094600 | 228194758900 | 27000 | 27100 | 27150 | 27000 | 124298 |
| 576 | 20250319 | 094500 | 224830136800 | 27100 | 27300 | 27300 | 27100 | 143342 |
| 577 | 20250319 | 094400 | 220932628550 | 27250 | 27300 | 27300 | 27250 | 41076 |
| 578 | 20250319 | 094300 | 219811921650 | 27300 | 27200 | 27300 | 27200 | 64272 |
| 579 | 20250319 | 094200 | 218059328000 | 27250 | 27300 | 27300 | 27200 | 64368 |
| 580 | 20250319 | 094100 | 216304295675 | 27300 | 27150 | 27300 | 27150 | 71237 |
| 581 | 20250319 | 094000 | 214363375100 | 27150 | 27275 | 27350 | 27150 | 157091 |
| 582 | 20250319 | 093900 | 210079513100 | 27300 | 27350 | 27350 | 27200 | 108498 |
| 583 | 20250319 | 093800 | 207116677975 | 27300 | 27350 | 27400 | 27250 | 321366 |
| 584 | 20250319 | 093700 | 198330303475 | 27325 | 27150 | 27350 | 27100 | 429132 |
| 585 | 20250319 | 093600 | 186648026275 | 27150 | 27100 | 27150 | 27050 | 107396 |
| 586 | 20250319 | 093500 | 183734961400 | 27100 | 27050 | 27100 | 27000 | 56055 |
| 587 | 20250319 | 093400 | 182218681650 | 27050 | 27000 | 27050 | 26950 | 63714 |
| 588 | 20250319 | 093300 | 180498077375 | 26950 | 26950 | 27000 | 26950 | 38370 |
| 589 | 20250319 | 093200 | 179462295700 | 27000 | 27050 | 27100 | 26950 | 52621 |
| 590 | 20250319 | 093100 | 178041432300 | 27050 | 27000 | 27150 | 27000 | 361367 |
| 591 | 20250319 | 093000 | 168247995700 | 27000 | 26900 | 27050 | 26850 | 210375 |
| 592 | 20250319 | 092900 | 162582105925 | 26900 | 26950 | 27000 | 26900 | 123646 |
| 593 | 20250319 | 092800 | 159250184775 | 26950 | 26900 | 27000 | 26850 | 144492 |
| 594 | 20250319 | 092700 | 155358191550 | 26900 | 26825 | 26950 | 26800 | 112884 |
| 595 | 20250319 | 092600 | 152325688775 | 26800 | 26900 | 26925 | 26750 | 157217 |
| 596 | 20250319 | 092500 | 148108167850 | 26900 | 27025 | 27050 | 26900 | 98525 |
| 597 | 20250319 | 092400 | 145452495275 | 27000 | 27075 | 27075 | 27000 | 109411 |
| 598 | 20250319 | 092300 | 142495692900 | 27075 | 27100 | 27100 | 27050 | 45576 |
| 599 | 20250319 | 092200 | 141261215675 | 27050 | 27100 | 27100 | 27000 | 97282 |
| 600 | 20250319 | 092100 | 138629808650 | 27050 | 27100 | 27200 | 27050 | 194139 |
| 601 | 20250319 | 092000 | 133364799175 | 27100 | 27100 | 27150 | 27000 | 244049 |
| 602 | 20250319 | 091900 | 126749241850 | 27100 | 27000 | 27100 | 26900 | 169498 |
| 603 | 20250319 | 091800 | 122175534225 | 26950 | 27100 | 27100 | 26900 | 201703 |
| 604 | 20250319 | 091700 | 116735425250 | 27050 | 27200 | 27200 | 27000 | 319824 |
| 605 | 20250319 | 091600 | 108064546350 | 27200 | 26850 | 27200 | 26800 | 698766 |
| 606 | 20250319 | 091500 | 89190079525 | 26850 | 26850 | 26850 | 26700 | 114689 |
| 607 | 20250319 | 091400 | 86116915725 | 26800 | 26700 | 26850 | 26650 | 83662 |
| 608 | 20250319 | 091300 | 83879009925 | 26700 | 26500 | 26800 | 26500 | 186285 |
| 609 | 20250319 | 091200 | 78911986800 | 26500 | 26700 | 26700 | 26500 | 150141 |
| 610 | 20250319 | 091100 | 74915629200 | 26650 | 26900 | 26900 | 26650 | 180218 |
| 611 | 20250319 | 091000 | 70090613775 | 26900 | 26850 | 26950 | 26800 | 211654 |
| 612 | 20250319 | 090900 | 64398555875 | 26900 | 26850 | 27000 | 26800 | 597926 |
| 613 | 20250319 | 090800 | 48316195350 | 26800 | 26500 | 26850 | 26500 | 367460 |
| 614 | 20250319 | 090700 | 38510375350 | 26550 | 26450 | 26550 | 26425 | 149635 |
| 615 | 20250319 | 090600 | 34547326975 | 26450 | 26400 | 26500 | 26350 | 175982 |
| 616 | 20250319 | 090500 | 29894805250 | 26400 | 26300 | 26450 | 26250 | 262705 |
| 617 | 20250319 | 090400 | 22971303850 | 26300 | 26175 | 26300 | 26150 | 159483 |
| 618 | 20250319 | 090300 | 18786714650 | 26200 | 26050 | 26250 | 26050 | 147611 |
| 619 | 20250319 | 090200 | 14923777375 | 26100 | 26150 | 26150 | 26050 | 88174 |
| 620 | 20250319 | 090100 | 12622202900 | 26100 | 26200 | 26250 | 26000 | 199033 |
| 621 | 20250319 | 090000 | 7425952825 | 26200 | 26050 | 26300 | 26050 | 282887 |