34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 3 | 20250321 | 192000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250321 | 191900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250321 | 191800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250321 | 191700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250321 | 191600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250321 | 191500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250321 | 191400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250321 | 191300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250321 | 191200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250321 | 191100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250321 | 191000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250321 | 190900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250321 | 190800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250321 | 190700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250321 | 190600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250321 | 190500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250321 | 190400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250321 | 190300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250321 | 190200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250321 | 190100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250321 | 190000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250321 | 185900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250321 | 185800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250321 | 185700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250321 | 185600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250321 | 185500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250321 | 185400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250321 | 185300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250321 | 185200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250321 | 185100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 33 | 20250321 | 185000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250321 | 184900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250321 | 184800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250321 | 184700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250321 | 184600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250321 | 184500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250321 | 184400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250321 | 184300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250321 | 184200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250321 | 184100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250321 | 184000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250321 | 183900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250321 | 183800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250321 | 183700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250321 | 183600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250321 | 183500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250321 | 183400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250321 | 183300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250321 | 183200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250321 | 183100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250321 | 183000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250321 | 182900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250321 | 182800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250321 | 182700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250321 | 182600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250321 | 182500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250321 | 182400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250321 | 182300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250321 | 182200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250321 | 182100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 63 | 20250321 | 182000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250321 | 181900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250321 | 181800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250321 | 181700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250321 | 181600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250321 | 181500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250321 | 181400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250321 | 181300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250321 | 181200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250321 | 181100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250321 | 181000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250321 | 180900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250321 | 180800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250321 | 180700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250321 | 180600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250321 | 180500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250321 | 180400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250321 | 180300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250321 | 180200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250321 | 180100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250321 | 180000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250321 | 175900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250321 | 175800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250321 | 175700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250321 | 175600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250321 | 175500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250321 | 175400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250321 | 175300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250321 | 175200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250321 | 175100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 93 | 20250321 | 175000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250321 | 174900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250321 | 174800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250321 | 174700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250321 | 174600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250321 | 174500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250321 | 174400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250321 | 174300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250321 | 174200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250321 | 174100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250321 | 174000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250321 | 173900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250321 | 173800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250321 | 173700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250321 | 173600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250321 | 173500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250321 | 173400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250321 | 173300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250321 | 173200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250321 | 173100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250321 | 173000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250321 | 172900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250321 | 172800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250321 | 172700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250321 | 172600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250321 | 172500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250321 | 172400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250321 | 172300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250321 | 172200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250321 | 172100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 123 | 20250321 | 172000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250321 | 171900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250321 | 171800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250321 | 171700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250321 | 171600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250321 | 171500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250321 | 171400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250321 | 171300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250321 | 171200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250321 | 171100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250321 | 171000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250321 | 170900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250321 | 170800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250321 | 170700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250321 | 170600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250321 | 170500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250321 | 170400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250321 | 170300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250321 | 170200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250321 | 170100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250321 | 170000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250321 | 165900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250321 | 165800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250321 | 165700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250321 | 165600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250321 | 165500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250321 | 165400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250321 | 165300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250321 | 165200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250321 | 165100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 153 | 20250321 | 165000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250321 | 164900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250321 | 164800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250321 | 164700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250321 | 164600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250321 | 164500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250321 | 164400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250321 | 164300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250321 | 164200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250321 | 164100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250321 | 164000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250321 | 163900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250321 | 163800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250321 | 163700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250321 | 163600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250321 | 163500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250321 | 163400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250321 | 163300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250321 | 163200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250321 | 163100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250321 | 163000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250321 | 162900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250321 | 162800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250321 | 162700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250321 | 162600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250321 | 162500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250321 | 162400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250321 | 162300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250321 | 162200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250321 | 162100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 183 | 20250321 | 162000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250321 | 161900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250321 | 161800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250321 | 161700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250321 | 161600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250321 | 161500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250321 | 161400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250321 | 161300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250321 | 161200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250321 | 161100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250321 | 161000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250321 | 160900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250321 | 160800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250321 | 160700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250321 | 160600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250321 | 160500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250321 | 160400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250321 | 160300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250321 | 160200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250321 | 160100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250321 | 160000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250321 | 155900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250321 | 155800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250321 | 155700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250321 | 155600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250321 | 155500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250321 | 155400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250321 | 155300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250321 | 155200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250321 | 155100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 213 | 20250321 | 155000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250321 | 154900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250321 | 154800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250321 | 154700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250321 | 154600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250321 | 154500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250321 | 154400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250321 | 154300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250321 | 154200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250321 | 154100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250321 | 154000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250321 | 153900 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250321 | 153800 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20250321 | 153700 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250321 | 153600 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250321 | 153500 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250321 | 153400 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250321 | 153300 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250321 | 153200 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250321 | 153100 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250321 | 153000 | 79224759175 | 43600 | 43600 | 43600 | 43600 | 355863 |
| 234 | 20250321 | 152900 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20250321 | 152800 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20250321 | 152700 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20250321 | 152600 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20250321 | 152500 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20250321 | 152400 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20250321 | 152300 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20250321 | 152200 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20250321 | 152100 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 243 | 20250321 | 152000 | 63709132375 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20250321 | 151900 | 63709132375 | 43200 | 43150 | 43300 | 43150 | 9825 |
| 245 | 20250321 | 151800 | 63284551325 | 43200 | 43175 | 43300 | 43100 | 26220 |
| 246 | 20250321 | 151700 | 62150826750 | 43200 | 43100 | 43250 | 43100 | 19970 |
| 247 | 20250321 | 151600 | 61288367700 | 43150 | 43100 | 43150 | 43050 | 8495 |
| 248 | 20250321 | 151500 | 60922211700 | 43050 | 43050 | 43150 | 43050 | 10960 |
| 249 | 20250321 | 151400 | 60449953200 | 43100 | 43050 | 43100 | 43000 | 10793 |
| 250 | 20250321 | 151300 | 59985046825 | 43050 | 43050 | 43100 | 43000 | 7220 |
| 251 | 20250321 | 151200 | 59674276675 | 43000 | 43000 | 43100 | 43000 | 7797 |
| 252 | 20250321 | 151100 | 59338649900 | 43050 | 43000 | 43100 | 43000 | 8979 |
| 253 | 20250321 | 151000 | 58952163150 | 43050 | 43050 | 43050 | 43000 | 6725 |
| 254 | 20250321 | 150900 | 58662663175 | 43050 | 43000 | 43050 | 42950 | 12917 |
| 255 | 20250321 | 150800 | 58107238350 | 43000 | 43000 | 43000 | 42950 | 4420 |
| 256 | 20250321 | 150700 | 57917182925 | 43000 | 43000 | 43000 | 42950 | 5441 |
| 257 | 20250321 | 150600 | 57683239375 | 43000 | 42950 | 43000 | 42950 | 6915 |
| 258 | 20250321 | 150500 | 57386022775 | 42950 | 42950 | 43000 | 42900 | 12879 |
| 259 | 20250321 | 150400 | 56832868300 | 42950 | 42950 | 42950 | 42900 | 2481 |
| 260 | 20250321 | 150300 | 56726344475 | 42950 | 42900 | 42950 | 42900 | 1836 |
| 261 | 20250321 | 150200 | 56647558200 | 42925 | 42900 | 42950 | 42900 | 2327 |
| 262 | 20250321 | 150100 | 56547710450 | 42900 | 42900 | 42950 | 42850 | 7870 |
| 263 | 20250321 | 150000 | 56210016700 | 42850 | 42900 | 42900 | 42850 | 6953 |
| 264 | 20250321 | 145900 | 55911774750 | 42850 | 42900 | 42900 | 42850 | 7848 |
| 265 | 20250321 | 145800 | 55575265300 | 42850 | 42900 | 42900 | 42850 | 5005 |
| 266 | 20250321 | 145700 | 55360741750 | 42850 | 42900 | 42900 | 42850 | 3616 |
| 267 | 20250321 | 145600 | 55205656975 | 42900 | 42850 | 42900 | 42850 | 1806 |
| 268 | 20250321 | 145500 | 55128198050 | 42900 | 42850 | 42900 | 42850 | 1777 |
| 269 | 20250321 | 145400 | 55051996150 | 42875 | 42850 | 42875 | 42850 | 1807 |
| 270 | 20250321 | 145300 | 54974549650 | 42875 | 42850 | 42875 | 42850 | 1646 |
| 271 | 20250321 | 145200 | 54903983900 | 42850 | 42900 | 42900 | 42850 | 788 |
| 272 | 20250321 | 145100 | 54870197475 | 42900 | 42850 | 42900 | 42800 | 6690 |
| 273 | 20250321 | 145000 | 54583477200 | 42850 | 42800 | 42850 | 42800 | 4691 |
| 274 | 20250321 | 144900 | 54382480000 | 42800 | 42850 | 42850 | 42800 | 2572 |
| 275 | 20250321 | 144800 | 54272285300 | 42850 | 42800 | 42850 | 42800 | 2536 |
| 276 | 20250321 | 144700 | 54163656350 | 42850 | 42850 | 42850 | 42800 | 1825 |
| 277 | 20250321 | 144600 | 54085474125 | 42850 | 42850 | 42850 | 42800 | 1308 |
| 278 | 20250321 | 144500 | 54029446325 | 42800 | 42800 | 42850 | 42800 | 2227 |
| 279 | 20250321 | 144400 | 53934075025 | 42850 | 42850 | 42850 | 42800 | 1382 |
| 280 | 20250321 | 144300 | 53874866800 | 42800 | 42800 | 42850 | 42800 | 1500 |
| 281 | 20250321 | 144200 | 53810629100 | 42850 | 42850 | 42850 | 42800 | 903 |
| 282 | 20250321 | 144100 | 53771961800 | 42800 | 42750 | 42850 | 42750 | 6489 |
| 283 | 20250321 | 144000 | 53494214950 | 42800 | 42750 | 42800 | 42750 | 1532 |
| 284 | 20250321 | 143900 | 53428660050 | 42750 | 42800 | 42800 | 42750 | 7145 |
| 285 | 20250321 | 143800 | 53122890400 | 42800 | 42750 | 42800 | 42750 | 1197 |
| 286 | 20250321 | 143700 | 53071691200 | 42750 | 42800 | 42850 | 42750 | 9599 |
| 287 | 20250321 | 143600 | 52661028300 | 42800 | 42775 | 42850 | 42750 | 7025 |
| 288 | 20250321 | 143500 | 52360317750 | 42775 | 42800 | 42800 | 42750 | 861 |
| 289 | 20250321 | 143400 | 52323483725 | 42800 | 42750 | 42800 | 42750 | 1436 |
| 290 | 20250321 | 143300 | 52262069425 | 42800 | 42700 | 42800 | 42700 | 4958 |
| 291 | 20250321 | 143200 | 52050027325 | 42750 | 42700 | 42750 | 42700 | 1520 |
| 292 | 20250321 | 143100 | 51985061700 | 42700 | 42700 | 42750 | 42700 | 1532 |
| 293 | 20250321 | 143000 | 51919586800 | 42750 | 42650 | 42750 | 42650 | 2863 |
| 294 | 20250321 | 142900 | 51797332750 | 42650 | 42650 | 42700 | 42650 | 1409 |
| 295 | 20250321 | 142800 | 51737204450 | 42650 | 42650 | 42700 | 42650 | 967 |
| 296 | 20250321 | 142700 | 51695938250 | 42650 | 42700 | 42700 | 42650 | 703 |
| 297 | 20250321 | 142600 | 51665948850 | 42700 | 42650 | 42700 | 42600 | 2502 |
| 298 | 20250321 | 142500 | 51559279425 | 42650 | 42675 | 42675 | 42600 | 3580 |
| 299 | 20250321 | 142400 | 51406613650 | 42650 | 42750 | 42750 | 42650 | 9812 |
| 300 | 20250321 | 142300 | 50987911650 | 42700 | 42700 | 42750 | 42700 | 634 |
| 301 | 20250321 | 142200 | 50960832350 | 42700 | 42750 | 42800 | 42700 | 1249 |
| 302 | 20250321 | 142100 | 50907475675 | 42750 | 42700 | 42800 | 42700 | 5798 |
| 303 | 20250321 | 142000 | 50659632350 | 42700 | 42700 | 42750 | 42700 | 6508 |
| 304 | 20250321 | 141900 | 50381472825 | 42750 | 42700 | 42750 | 42700 | 939 |
| 305 | 20250321 | 141800 | 50341359175 | 42750 | 42700 | 42750 | 42700 | 1161 |
| 306 | 20250321 | 141700 | 50291782175 | 42750 | 42700 | 42750 | 42700 | 2413 |
| 307 | 20250321 | 141600 | 50188732725 | 42750 | 42700 | 42750 | 42700 | 1469 |
| 308 | 20250321 | 141500 | 50125946175 | 42750 | 42750 | 42750 | 42700 | 1634 |
| 309 | 20250321 | 141400 | 50056163925 | 42750 | 42700 | 42750 | 42700 | 709 |
| 310 | 20250321 | 141300 | 50025870775 | 42700 | 42750 | 42750 | 42700 | 1873 |
| 311 | 20250321 | 141200 | 49945859325 | 42750 | 42700 | 42750 | 42700 | 1284 |
| 312 | 20250321 | 141100 | 49891020575 | 42700 | 42700 | 42750 | 42700 | 2420 |
| 313 | 20250321 | 141000 | 49787665575 | 42750 | 42700 | 42750 | 42700 | 4603 |
| 314 | 20250321 | 140900 | 49591057475 | 42725 | 42700 | 42750 | 42700 | 2485 |
| 315 | 20250321 | 140800 | 49484921675 | 42700 | 42700 | 42750 | 42700 | 2722 |
| 316 | 20250321 | 140700 | 49368589475 | 42750 | 42700 | 42750 | 42700 | 539 |
| 317 | 20250321 | 140600 | 49345561925 | 42750 | 42700 | 42800 | 42700 | 729 |
| 318 | 20250321 | 140500 | 49314414675 | 42800 | 42650 | 42800 | 42650 | 4609 |
| 319 | 20250321 | 140400 | 49117689575 | 42650 | 42750 | 42750 | 42650 | 9267 |
| 320 | 20250321 | 140300 | 48722009975 | 42700 | 42850 | 42900 | 42700 | 24009 |
| 321 | 20250321 | 140200 | 47694321600 | 42900 | 42850 | 42900 | 42850 | 1685 |
| 322 | 20250321 | 140100 | 47622083525 | 42900 | 42900 | 42900 | 42850 | 2216 |
| 323 | 20250321 | 140000 | 47527032350 | 42850 | 42875 | 42900 | 42850 | 2038 |
| 324 | 20250321 | 135900 | 47439621550 | 42900 | 42900 | 42900 | 42875 | 557 |
| 325 | 20250321 | 135800 | 47415733575 | 42900 | 42800 | 42900 | 42775 | 21653 |
| 326 | 20250321 | 135700 | 46488337675 | 42800 | 42775 | 42800 | 42775 | 1794 |
| 327 | 20250321 | 135600 | 46411564750 | 42800 | 42775 | 42800 | 42775 | 2185 |
| 328 | 20250321 | 135500 | 46318060025 | 42800 | 42800 | 42800 | 42775 | 991 |
| 329 | 20250321 | 135400 | 46275646900 | 42775 | 42800 | 42800 | 42775 | 4684 |
| 330 | 20250321 | 135300 | 46075200825 | 42800 | 42800 | 42800 | 42775 | 1502 |
| 331 | 20250321 | 135200 | 46010921950 | 42800 | 42800 | 42800 | 42775 | 1403 |
| 332 | 20250321 | 135100 | 45950902550 | 42800 | 42775 | 42800 | 42775 | 1888 |
| 333 | 20250321 | 135000 | 45870102300 | 42775 | 42750 | 42800 | 42750 | 388 |
| 334 | 20250321 | 134900 | 45853511950 | 42800 | 42800 | 42800 | 42750 | 1140 |
| 335 | 20250321 | 134800 | 45804756575 | 42800 | 42800 | 42800 | 42750 | 2879 |
| 336 | 20250321 | 134700 | 45681625250 | 42800 | 42800 | 42800 | 42750 | 716 |
| 337 | 20250321 | 134600 | 45650990050 | 42800 | 42750 | 42800 | 42750 | 1292 |
| 338 | 20250321 | 134500 | 45595736850 | 42800 | 42700 | 42800 | 42700 | 6468 |
| 339 | 20250321 | 134400 | 45319221200 | 42750 | 42750 | 42750 | 42700 | 1912 |
| 340 | 20250321 | 134300 | 45237500100 | 42750 | 42750 | 42750 | 42700 | 756 |
| 341 | 20250321 | 134200 | 45205200500 | 42750 | 42700 | 42750 | 42700 | 596 |
| 342 | 20250321 | 134100 | 45179737850 | 42750 | 42700 | 42750 | 42700 | 1747 |
| 343 | 20250321 | 134000 | 45105120050 | 42750 | 42750 | 42750 | 42700 | 377 |
| 344 | 20250321 | 133900 | 45089009700 | 42700 | 42750 | 42750 | 42700 | 866 |
| 345 | 20250321 | 133800 | 45052015000 | 42700 | 42700 | 42750 | 42700 | 1735 |
| 346 | 20250321 | 133700 | 44977921000 | 42750 | 42700 | 42750 | 42700 | 458 |
| 347 | 20250321 | 133600 | 44958355150 | 42750 | 42700 | 42750 | 42700 | 676 |
| 348 | 20250321 | 133500 | 44929479600 | 42750 | 42750 | 42750 | 42700 | 781 |
| 349 | 20250321 | 133400 | 44896119850 | 42750 | 42750 | 42750 | 42700 | 161 |
| 350 | 20250321 | 133300 | 44889239475 | 42700 | 42750 | 42750 | 42700 | 842 |
| 351 | 20250321 | 133200 | 44853278175 | 42700 | 42725 | 42750 | 42700 | 1337 |
| 352 | 20250321 | 133100 | 44796178300 | 42700 | 42700 | 42750 | 42700 | 5186 |
| 353 | 20250321 | 133000 | 44574735250 | 42700 | 42750 | 42750 | 42700 | 1399 |
| 354 | 20250321 | 132900 | 44514978750 | 42700 | 42700 | 42750 | 42700 | 2931 |
| 355 | 20250321 | 132800 | 44389784800 | 42700 | 42700 | 42750 | 42700 | 418 |
| 356 | 20250321 | 132700 | 44371929150 | 42700 | 42700 | 42750 | 42700 | 7497 |
| 357 | 20250321 | 132600 | 44051795850 | 42750 | 42750 | 42750 | 42700 | 2329 |
| 358 | 20250321 | 132500 | 43952257125 | 42775 | 42800 | 42800 | 42750 | 5467 |
| 359 | 20250321 | 132400 | 43718501500 | 42800 | 42750 | 42800 | 42750 | 422 |
| 360 | 20250321 | 132300 | 43700456400 | 42800 | 42800 | 42800 | 42750 | 585 |
| 361 | 20250321 | 132200 | 43675437000 | 42800 | 42750 | 42800 | 42750 | 1573 |
| 362 | 20250321 | 132100 | 43608177300 | 42800 | 42800 | 42800 | 42750 | 551 |
| 363 | 20250321 | 132000 | 43584596650 | 42800 | 42750 | 42800 | 42750 | 1395 |
| 364 | 20250321 | 131900 | 43524923300 | 42750 | 42800 | 42800 | 42750 | 731 |
| 365 | 20250321 | 131800 | 43493666800 | 42800 | 42800 | 42800 | 42750 | 1855 |
| 366 | 20250321 | 131700 | 43414347000 | 42800 | 42800 | 42800 | 42750 | 1857 |
| 367 | 20250321 | 131600 | 43334876650 | 42800 | 42800 | 42850 | 42750 | 644 |
| 368 | 20250321 | 131500 | 43307314600 | 42800 | 42825 | 42850 | 42750 | 5840 |
| 369 | 20250321 | 131400 | 43057359250 | 42800 | 42800 | 42825 | 42800 | 1710 |
| 370 | 20250321 | 131300 | 42984167900 | 42800 | 42850 | 42850 | 42800 | 1056 |
| 371 | 20250321 | 131200 | 42938951900 | 42825 | 42800 | 42850 | 42800 | 489 |
| 372 | 20250321 | 131100 | 42918004700 | 42850 | 42800 | 42850 | 42800 | 975 |
| 373 | 20250321 | 131000 | 42876251550 | 42800 | 42800 | 42850 | 42800 | 2442 |
| 374 | 20250321 | 130900 | 42771728900 | 42850 | 42800 | 42850 | 42800 | 2131 |
| 375 | 20250321 | 130800 | 42680475200 | 42800 | 42800 | 42850 | 42800 | 1194 |
| 376 | 20250321 | 130700 | 42629361200 | 42800 | 42900 | 42900 | 42800 | 2797 |
| 377 | 20250321 | 130600 | 42509514600 | 42900 | 42850 | 42900 | 42850 | 2708 |
| 378 | 20250321 | 130500 | 42393396800 | 42900 | 42850 | 42900 | 42850 | 1029 |
| 379 | 20250321 | 130400 | 42349281250 | 42900 | 42850 | 42900 | 42800 | 1897 |
| 380 | 20250321 | 130300 | 42267991150 | 42850 | 42850 | 42850 | 42800 | 3351 |
| 381 | 20250321 | 130200 | 42124407850 | 42800 | 42850 | 42850 | 42800 | 1423 |
| 382 | 20250321 | 130100 | 42063449150 | 42850 | 42800 | 42850 | 42800 | 619 |
| 383 | 20250321 | 130000 | 42036934650 | 42800 | 42800 | 42850 | 42750 | 4128 |
| 384 | 20250321 | 125900 | 41860259800 | 42750 | 42750 | 42800 | 42750 | 1002 |
| 385 | 20250321 | 125800 | 41817394250 | 42800 | 42800 | 42800 | 42750 | 1665 |
| 386 | 20250321 | 125700 | 41746169200 | 42800 | 42750 | 42800 | 42750 | 707 |
| 387 | 20250321 | 125600 | 41715926200 | 42750 | 42750 | 42800 | 42750 | 548 |
| 388 | 20250321 | 125500 | 41692481650 | 42750 | 42775 | 42800 | 42750 | 609 |
| 389 | 20250321 | 125400 | 41666435150 | 42800 | 42800 | 42800 | 42750 | 638 |
| 390 | 20250321 | 125300 | 41639140325 | 42750 | 42800 | 42800 | 42750 | 544 |
| 391 | 20250321 | 125200 | 41615879025 | 42800 | 42800 | 42800 | 42750 | 562 |
| 392 | 20250321 | 125100 | 41591840900 | 42800 | 42800 | 42800 | 42750 | 669 |
| 393 | 20250321 | 125000 | 41563231750 | 42750 | 42700 | 42800 | 42700 | 2606 |
| 394 | 20250321 | 124900 | 41451813100 | 42725 | 42750 | 42750 | 42700 | 785 |
| 395 | 20250321 | 124800 | 41418267325 | 42750 | 42750 | 42750 | 42700 | 739 |
| 396 | 20250321 | 124700 | 41386686225 | 42700 | 42700 | 42750 | 42700 | 1315 |
| 397 | 20250321 | 124600 | 41330476775 | 42750 | 42750 | 42750 | 42700 | 711 |
| 398 | 20250321 | 124500 | 41300105550 | 42750 | 42700 | 42750 | 42700 | 606 |
| 399 | 20250321 | 124400 | 41274217900 | 42700 | 42750 | 42750 | 42700 | 775 |
| 400 | 20250321 | 124300 | 41241113850 | 42750 | 42750 | 42750 | 42700 | 505 |
| 401 | 20250321 | 124200 | 41219527550 | 42750 | 42700 | 42750 | 42700 | 1309 |
| 402 | 20250321 | 124100 | 41163628100 | 42750 | 42750 | 42750 | 42700 | 99 |
| 403 | 20250321 | 124000 | 41159397950 | 42750 | 42700 | 42750 | 42650 | 3503 |
| 404 | 20250321 | 123900 | 41009921050 | 42700 | 42700 | 42750 | 42650 | 2683 |
| 405 | 20250321 | 123800 | 40895330200 | 42700 | 42700 | 42700 | 42650 | 1023 |
| 406 | 20250321 | 123700 | 40851661325 | 42675 | 42650 | 42700 | 42650 | 572 |
| 407 | 20250321 | 123600 | 40827246075 | 42700 | 42650 | 42700 | 42650 | 2456 |
| 408 | 20250321 | 123500 | 40722403375 | 42650 | 42700 | 42700 | 42650 | 1212 |
| 409 | 20250321 | 123400 | 40670682225 | 42700 | 42650 | 42700 | 42650 | 860 |
| 410 | 20250321 | 123300 | 40633998925 | 42650 | 42700 | 42700 | 42650 | 1629 |
| 411 | 20250321 | 123200 | 40564502100 | 42650 | 42700 | 42700 | 42650 | 6339 |
| 412 | 20250321 | 123100 | 40293883550 | 42700 | 42700 | 42700 | 42650 | 710 |
| 413 | 20250321 | 123000 | 40263592225 | 42650 | 42700 | 42700 | 42650 | 696 |
| 414 | 20250321 | 122900 | 40233882875 | 42650 | 42650 | 42700 | 42650 | 1201 |
| 415 | 20250321 | 122800 | 40182618600 | 42700 | 42600 | 42700 | 42600 | 2307 |
| 416 | 20250321 | 122700 | 40084224450 | 42650 | 42650 | 42650 | 42600 | 700 |
| 417 | 20250321 | 122600 | 40054393100 | 42650 | 42600 | 42650 | 42600 | 1155 |
| 418 | 20250321 | 122500 | 40005174550 | 42600 | 42650 | 42650 | 42600 | 4163 |
| 419 | 20250321 | 122400 | 39827633800 | 42650 | 42650 | 42700 | 42650 | 2820 |
| 420 | 20250321 | 122300 | 39707355100 | 42650 | 42650 | 42650 | 42600 | 1010 |
| 421 | 20250321 | 122200 | 39664293100 | 42650 | 42600 | 42650 | 42600 | 553 |
| 422 | 20250321 | 122100 | 39640717675 | 42650 | 42600 | 42650 | 42600 | 319 |
| 423 | 20250321 | 122000 | 39627125900 | 42650 | 42650 | 42650 | 42600 | 821 |
| 424 | 20250321 | 121900 | 39592124000 | 42600 | 42650 | 42650 | 42600 | 643 |
| 425 | 20250321 | 121800 | 39564702825 | 42650 | 42650 | 42650 | 42600 | 1768 |
| 426 | 20250321 | 121700 | 39489353800 | 42600 | 42650 | 42650 | 42600 | 448 |
| 427 | 20250321 | 121600 | 39470258700 | 42600 | 42650 | 42650 | 42600 | 889 |
| 428 | 20250321 | 121500 | 39432371350 | 42600 | 42600 | 42650 | 42600 | 6406 |
| 429 | 20250321 | 121400 | 39159467500 | 42650 | 42650 | 42650 | 42600 | 694 |
| 430 | 20250321 | 121300 | 39129892300 | 42600 | 42600 | 42650 | 42600 | 870 |
| 431 | 20250321 | 121200 | 39092815800 | 42650 | 42650 | 42650 | 42600 | 600 |
| 432 | 20250321 | 121100 | 39067248000 | 42650 | 42650 | 42650 | 42600 | 805 |
| 433 | 20250321 | 121000 | 39032918925 | 42625 | 42625 | 42700 | 42550 | 2342 |
| 434 | 20250321 | 120900 | 38933115325 | 42650 | 42650 | 42700 | 42625 | 1148 |
| 435 | 20250321 | 120800 | 38884145000 | 42600 | 42700 | 42700 | 42600 | 6202 |
| 436 | 20250321 | 120700 | 38619624750 | 42700 | 42650 | 42700 | 42625 | 2344 |
| 437 | 20250321 | 120600 | 38519638825 | 42650 | 42700 | 42700 | 42650 | 837 |
| 438 | 20250321 | 120500 | 38483937725 | 42700 | 42700 | 42700 | 42650 | 1136 |
| 439 | 20250321 | 120400 | 38435474875 | 42700 | 42600 | 42700 | 42600 | 1185 |
| 440 | 20250321 | 120300 | 38384967675 | 42600 | 42600 | 42650 | 42550 | 3856 |
| 441 | 20250321 | 120200 | 38220719525 | 42650 | 42725 | 42750 | 42600 | 17394 |
| 442 | 20250321 | 120100 | 37478651300 | 42750 | 42750 | 42750 | 42700 | 2140 |
| 443 | 20250321 | 120000 | 37387221800 | 42750 | 42750 | 42750 | 42700 | 930 |
| 444 | 20250321 | 115900 | 37347486750 | 42750 | 42700 | 42750 | 42700 | 1552 |
| 445 | 20250321 | 115800 | 37281160350 | 42750 | 42700 | 42750 | 42700 | 1485 |
| 446 | 20250321 | 115700 | 37217710000 | 42750 | 42750 | 42800 | 42700 | 6324 |
| 447 | 20250321 | 115600 | 36947415900 | 42800 | 42850 | 42850 | 42750 | 6054 |
| 448 | 20250321 | 115500 | 36688403400 | 42850 | 42800 | 42850 | 42800 | 2089 |
| 449 | 20250321 | 115400 | 36598901050 | 42850 | 42800 | 42850 | 42800 | 3014 |
| 450 | 20250321 | 115300 | 36469822550 | 42850 | 42800 | 42850 | 42800 | 816 |
| 451 | 20250321 | 115200 | 36434865325 | 42850 | 42825 | 42850 | 42800 | 3136 |
| 452 | 20250321 | 115100 | 36300504425 | 42850 | 42800 | 42850 | 42800 | 6331 |
| 453 | 20250321 | 115000 | 36029238900 | 42850 | 42800 | 42850 | 42750 | 3684 |
| 454 | 20250321 | 114900 | 35871517575 | 42775 | 42775 | 42800 | 42750 | 1992 |
| 455 | 20250321 | 114800 | 35786266250 | 42800 | 42750 | 42800 | 42750 | 1906 |
| 456 | 20250321 | 114700 | 35704756625 | 42800 | 42750 | 42800 | 42750 | 1599 |
| 457 | 20250321 | 114600 | 35636326825 | 42800 | 42775 | 42800 | 42750 | 2768 |
| 458 | 20250321 | 114500 | 35517915375 | 42800 | 42750 | 42800 | 42750 | 1000 |
| 459 | 20250321 | 114400 | 35475123275 | 42800 | 42750 | 42800 | 42750 | 1989 |
| 460 | 20250321 | 114300 | 35390033225 | 42750 | 42750 | 42800 | 42750 | 902 |
| 461 | 20250321 | 114200 | 35351457825 | 42800 | 42750 | 42800 | 42750 | 1816 |
| 462 | 20250321 | 114100 | 35273765075 | 42800 | 42700 | 42800 | 42700 | 1468 |
| 463 | 20250321 | 114000 | 35210972275 | 42750 | 42700 | 42750 | 42700 | 1756 |
| 464 | 20250321 | 113900 | 35135935425 | 42700 | 42700 | 42750 | 42700 | 1074 |
| 465 | 20250321 | 113800 | 35090034675 | 42750 | 42700 | 42750 | 42700 | 1602 |
| 466 | 20250321 | 113700 | 35021609775 | 42750 | 42700 | 42750 | 42700 | 1395 |
| 467 | 20250321 | 113600 | 34961989225 | 42750 | 42700 | 42750 | 42700 | 5833 |
| 468 | 20250321 | 113500 | 34712905325 | 42750 | 42700 | 42750 | 42700 | 1978 |
| 469 | 20250321 | 113400 | 34628375825 | 42700 | 42700 | 42750 | 42700 | 1688 |
| 470 | 20250321 | 113300 | 34556232900 | 42700 | 42700 | 42800 | 42700 | 3880 |
| 471 | 20250321 | 113200 | 34390364375 | 42750 | 42700 | 42750 | 42700 | 1252 |
| 472 | 20250321 | 113100 | 34336847650 | 42700 | 42650 | 42750 | 42650 | 5680 |
| 473 | 20250321 | 113000 | 34094334725 | 42700 | 42650 | 42700 | 42650 | 1876 |
| 474 | 20250321 | 112900 | 34014282425 | 42700 | 42650 | 42700 | 42650 | 5183 |
| 475 | 20250321 | 112800 | 33793189775 | 42700 | 42600 | 42700 | 42600 | 1079 |
| 476 | 20250321 | 112700 | 33747169125 | 42600 | 42625 | 42700 | 42600 | 2809 |
| 477 | 20250321 | 112600 | 33627373550 | 42650 | 42600 | 42650 | 42600 | 1920 |
| 478 | 20250321 | 112500 | 33545489600 | 42650 | 42625 | 42650 | 42600 | 1713 |
| 479 | 20250321 | 112400 | 33472442625 | 42600 | 42650 | 42650 | 42600 | 3944 |
| 480 | 20250321 | 112300 | 33304373525 | 42650 | 42500 | 42650 | 42500 | 5326 |
| 481 | 20250321 | 112200 | 33077600500 | 42500 | 42550 | 42600 | 42500 | 6940 |
| 482 | 20250321 | 112100 | 32782277950 | 42550 | 42500 | 42600 | 42500 | 2462 |
| 483 | 20250321 | 112000 | 32677442900 | 42550 | 42500 | 42600 | 42500 | 3771 |
| 484 | 20250321 | 111900 | 32516936000 | 42500 | 42500 | 42550 | 42500 | 853 |
| 485 | 20250321 | 111800 | 32480657050 | 42550 | 42500 | 42550 | 42500 | 1281 |
| 486 | 20250321 | 111700 | 32426175850 | 42550 | 42500 | 42550 | 42500 | 978 |
| 487 | 20250321 | 111600 | 32384587600 | 42500 | 42500 | 42550 | 42500 | 1093 |
| 488 | 20250321 | 111500 | 32338107150 | 42550 | 42400 | 42550 | 42400 | 6898 |
| 489 | 20250321 | 111400 | 32044964000 | 42450 | 42450 | 42500 | 42400 | 2429 |
| 490 | 20250321 | 111300 | 31941833125 | 42500 | 42450 | 42500 | 42450 | 1872 |
| 491 | 20250321 | 111200 | 31862294325 | 42450 | 42400 | 42500 | 42400 | 2820 |
| 492 | 20250321 | 111100 | 31742588475 | 42450 | 42350 | 42450 | 42350 | 1335 |
| 493 | 20250321 | 111000 | 31685992925 | 42400 | 42350 | 42400 | 42350 | 811 |
| 494 | 20250321 | 110900 | 31651624975 | 42400 | 42400 | 42450 | 42350 | 3848 |
| 495 | 20250321 | 110800 | 31488481400 | 42425 | 42400 | 42450 | 42400 | 950 |
| 496 | 20250321 | 110700 | 31448190825 | 42450 | 42400 | 42450 | 42400 | 648 |
| 497 | 20250321 | 110600 | 31420700425 | 42400 | 42400 | 42450 | 42400 | 2625 |
| 498 | 20250321 | 110500 | 31309390575 | 42450 | 42400 | 42450 | 42400 | 1086 |
| 499 | 20250321 | 110400 | 31263314725 | 42400 | 42425 | 42450 | 42400 | 1128 |
| 500 | 20250321 | 110300 | 31215465500 | 42450 | 42400 | 42450 | 42400 | 578 |
| 501 | 20250321 | 110200 | 31190948550 | 42450 | 42400 | 42450 | 42350 | 1078 |
| 502 | 20250321 | 110100 | 31145227275 | 42400 | 42400 | 42450 | 42350 | 895 |
| 503 | 20250321 | 110000 | 31107270525 | 42450 | 42350 | 42450 | 42350 | 1967 |
| 504 | 20250321 | 105900 | 31023905575 | 42400 | 42400 | 42400 | 42350 | 6278 |
| 505 | 20250321 | 105800 | 30757870375 | 42400 | 42300 | 42400 | 42300 | 2274 |
| 506 | 20250321 | 105700 | 30661551925 | 42350 | 42350 | 42350 | 42300 | 1613 |
| 507 | 20250321 | 105600 | 30593252125 | 42350 | 42375 | 42400 | 42300 | 7619 |
| 508 | 20250321 | 105500 | 30270619200 | 42350 | 42400 | 42400 | 42350 | 4309 |
| 509 | 20250321 | 105400 | 30088114200 | 42350 | 42375 | 42400 | 42350 | 1146 |
| 510 | 20250321 | 105300 | 30039551100 | 42400 | 42400 | 42400 | 42350 | 776 |
| 511 | 20250321 | 105200 | 30006663275 | 42375 | 42400 | 42400 | 42375 | 1233 |
| 512 | 20250321 | 105100 | 29954393725 | 42400 | 42400 | 42400 | 42350 | 2033 |
| 513 | 20250321 | 105000 | 29868205750 | 42400 | 42375 | 42400 | 42350 | 4368 |
| 514 | 20250321 | 104900 | 29683198550 | 42350 | 42400 | 42400 | 42350 | 701 |
| 515 | 20250321 | 104800 | 29653492650 | 42375 | 42350 | 42400 | 42350 | 1798 |
| 516 | 20250321 | 104700 | 29577281525 | 42375 | 42375 | 42400 | 42350 | 1142 |
| 517 | 20250321 | 104600 | 29528880000 | 42400 | 42400 | 42400 | 42350 | 1200 |
| 518 | 20250321 | 104500 | 29478024950 | 42400 | 42300 | 42400 | 42300 | 1518 |
| 519 | 20250321 | 104400 | 29413702700 | 42350 | 42350 | 42350 | 42300 | 1766 |
| 520 | 20250321 | 104300 | 29338916750 | 42300 | 42350 | 42350 | 42300 | 1566 |
| 521 | 20250321 | 104200 | 29272647650 | 42350 | 42400 | 42400 | 42300 | 7652 |
| 522 | 20250321 | 104100 | 28948622250 | 42400 | 42400 | 42450 | 42350 | 1037 |
| 523 | 20250321 | 104000 | 28904653750 | 42400 | 42450 | 42450 | 42400 | 1104 |
| 524 | 20250321 | 103900 | 28857828900 | 42400 | 42450 | 42450 | 42400 | 1167 |
| 525 | 20250321 | 103800 | 28808337650 | 42400 | 42450 | 42450 | 42400 | 2928 |
| 526 | 20250321 | 103700 | 28684138300 | 42450 | 42450 | 42450 | 42400 | 726 |
| 527 | 20250321 | 103600 | 28653330600 | 42450 | 42450 | 42450 | 42400 | 2394 |
| 528 | 20250321 | 103500 | 28551817100 | 42450 | 42400 | 42450 | 42400 | 1691 |
| 529 | 20250321 | 103400 | 28480067500 | 42400 | 42400 | 42450 | 42400 | 1786 |
| 530 | 20250321 | 103300 | 28404268500 | 42400 | 42425 | 42450 | 42350 | 6617 |
| 531 | 20250321 | 103200 | 28123710375 | 42425 | 42500 | 42500 | 42400 | 3646 |
| 532 | 20250321 | 103100 | 27968930800 | 42500 | 42450 | 42500 | 42400 | 3083 |
| 533 | 20250321 | 103000 | 27838056050 | 42400 | 42400 | 42450 | 42400 | 2701 |
| 534 | 20250321 | 102900 | 27723445750 | 42400 | 42400 | 42450 | 42400 | 917 |
| 535 | 20250321 | 102800 | 27684552700 | 42450 | 42450 | 42450 | 42400 | 745 |
| 536 | 20250321 | 102700 | 27652940950 | 42450 | 42450 | 42450 | 42350 | 5108 |
| 537 | 20250321 | 102600 | 27436395800 | 42450 | 42425 | 42450 | 42400 | 554 |
| 538 | 20250321 | 102500 | 27412893450 | 42450 | 42450 | 42450 | 42400 | 2069 |
| 539 | 20250321 | 102400 | 27325097825 | 42450 | 42400 | 42450 | 42350 | 1048 |
| 540 | 20250321 | 102300 | 27280636375 | 42450 | 42400 | 42450 | 42350 | 2060 |
| 541 | 20250321 | 102200 | 27193293500 | 42400 | 42350 | 42400 | 42300 | 1117 |
| 542 | 20250321 | 102100 | 27145973750 | 42400 | 42400 | 42400 | 42350 | 2875 |
| 543 | 20250321 | 102000 | 27024193150 | 42400 | 42400 | 42400 | 42350 | 1039 |
| 544 | 20250321 | 101900 | 26980159600 | 42400 | 42400 | 42400 | 42350 | 1089 |
| 545 | 20250321 | 101800 | 26934024100 | 42400 | 42350 | 42400 | 42350 | 1863 |
| 546 | 20250321 | 101700 | 26855099900 | 42350 | 42325 | 42400 | 42300 | 3731 |
| 547 | 20250321 | 101600 | 26697112725 | 42325 | 42350 | 42350 | 42300 | 238 |
| 548 | 20250321 | 101500 | 26687038500 | 42350 | 42400 | 42400 | 42350 | 3586 |
| 549 | 20250321 | 101400 | 26535153850 | 42350 | 42400 | 42400 | 42350 | 776 |
| 550 | 20250321 | 101300 | 26502269900 | 42400 | 42400 | 42400 | 42350 | 379 |
| 551 | 20250321 | 101200 | 26486213975 | 42400 | 42400 | 42400 | 42350 | 1303 |
| 552 | 20250321 | 101100 | 26430982750 | 42350 | 42400 | 42400 | 42350 | 1547 |
| 553 | 20250321 | 101000 | 26365441750 | 42350 | 42400 | 42400 | 42350 | 1217 |
| 554 | 20250321 | 100900 | 26313860375 | 42400 | 42400 | 42400 | 42350 | 6562 |
| 555 | 20250321 | 100800 | 26035889025 | 42400 | 42400 | 42400 | 42350 | 1482 |
| 556 | 20250321 | 100700 | 25973082975 | 42400 | 42300 | 42400 | 42300 | 9329 |
| 557 | 20250321 | 100600 | 25578304525 | 42300 | 42350 | 42350 | 42250 | 2908 |
| 558 | 20250321 | 100500 | 25455294375 | 42300 | 42350 | 42350 | 42300 | 4634 |
| 559 | 20250321 | 100400 | 25259231925 | 42350 | 42300 | 42350 | 42300 | 1463 |
| 560 | 20250321 | 100300 | 25197316625 | 42350 | 42400 | 42400 | 42350 | 3798 |
| 561 | 20250321 | 100200 | 25036466275 | 42350 | 42350 | 42400 | 42350 | 2825 |
| 562 | 20250321 | 100100 | 24916809025 | 42400 | 42350 | 42400 | 42300 | 2411 |
| 563 | 20250321 | 100000 | 24814707175 | 42350 | 42450 | 42450 | 42300 | 7518 |
| 564 | 20250321 | 095900 | 24496262275 | 42400 | 42400 | 42450 | 42400 | 628 |
| 565 | 20250321 | 095800 | 24469621725 | 42450 | 42450 | 42450 | 42400 | 661 |
| 566 | 20250321 | 095700 | 24441574675 | 42450 | 42400 | 42450 | 42350 | 2082 |
| 567 | 20250321 | 095600 | 24353300225 | 42350 | 42400 | 42400 | 42350 | 1638 |
| 568 | 20250321 | 095500 | 24283905150 | 42400 | 42400 | 42450 | 42350 | 2897 |
| 569 | 20250321 | 095400 | 24161096600 | 42400 | 42400 | 42400 | 42350 | 2084 |
| 570 | 20250321 | 095300 | 24072788000 | 42350 | 42350 | 42400 | 42350 | 3844 |
| 571 | 20250321 | 095200 | 23909985950 | 42350 | 42400 | 42400 | 42300 | 2095 |
| 572 | 20250321 | 095100 | 23821262900 | 42400 | 42450 | 42450 | 42350 | 5823 |
| 573 | 20250321 | 095000 | 23574421350 | 42400 | 42450 | 42450 | 42400 | 1226 |
| 574 | 20250321 | 094900 | 23522401875 | 42450 | 42400 | 42450 | 42400 | 1539 |
| 575 | 20250321 | 094800 | 23457091025 | 42400 | 42350 | 42450 | 42350 | 9892 |
| 576 | 20250321 | 094700 | 23037666275 | 42350 | 42350 | 42400 | 42350 | 1676 |
| 577 | 20250321 | 094600 | 22966670275 | 42350 | 42400 | 42450 | 42350 | 2859 |
| 578 | 20250321 | 094500 | 22845463275 | 42400 | 42500 | 42500 | 42400 | 19418 |
| 579 | 20250321 | 094400 | 22021314525 | 42450 | 42550 | 42550 | 42450 | 6959 |
| 580 | 20250321 | 094300 | 21725527775 | 42500 | 42600 | 42600 | 42500 | 3183 |
| 581 | 20250321 | 094200 | 21590073475 | 42600 | 42550 | 42650 | 42550 | 8186 |
| 582 | 20250321 | 094100 | 21241526275 | 42550 | 42650 | 42650 | 42550 | 7562 |
| 583 | 20250321 | 094000 | 20919378150 | 42650 | 42600 | 42650 | 42600 | 6190 |
| 584 | 20250321 | 093900 | 20655420700 | 42650 | 42600 | 42650 | 42575 | 3225 |
| 585 | 20250321 | 093800 | 20518007325 | 42550 | 42600 | 42600 | 42550 | 8033 |
| 586 | 20250321 | 093700 | 20175834225 | 42550 | 42500 | 42600 | 42450 | 11474 |
| 587 | 20250321 | 093600 | 19687623950 | 42450 | 42500 | 42500 | 42450 | 1348 |
| 588 | 20250321 | 093500 | 19630370550 | 42500 | 42350 | 42500 | 42350 | 10593 |
| 589 | 20250321 | 093400 | 19180941425 | 42350 | 42325 | 42400 | 42300 | 3972 |
| 590 | 20250321 | 093300 | 19012807350 | 42325 | 42350 | 42400 | 42300 | 16409 |
| 591 | 20250321 | 093200 | 18318435350 | 42350 | 42350 | 42400 | 42300 | 7466 |
| 592 | 20250321 | 093100 | 18002197100 | 42350 | 42250 | 42400 | 42100 | 17170 |
| 593 | 20250321 | 093000 | 17276735700 | 42300 | 42250 | 42300 | 42250 | 1668 |
| 594 | 20250321 | 092900 | 17206223850 | 42300 | 42300 | 42350 | 42250 | 2794 |
| 595 | 20250321 | 092800 | 17088085850 | 42300 | 42300 | 42350 | 42250 | 5173 |
| 596 | 20250321 | 092700 | 16869400325 | 42350 | 42225 | 42350 | 42150 | 17054 |
| 597 | 20250321 | 092600 | 16149004350 | 42225 | 42150 | 42250 | 42100 | 9368 |
| 598 | 20250321 | 092500 | 15754082425 | 42150 | 41950 | 42150 | 41900 | 22365 |
| 599 | 20250321 | 092400 | 14814849000 | 42000 | 42075 | 42075 | 41950 | 39675 |
| 600 | 20250321 | 092300 | 13147889250 | 42075 | 42150 | 42150 | 42050 | 23715 |
| 601 | 20250321 | 092200 | 12149443125 | 42150 | 42325 | 42325 | 42100 | 28223 |
| 602 | 20250321 | 092100 | 10958114550 | 42350 | 42400 | 42450 | 42300 | 4189 |
| 603 | 20250321 | 092000 | 10780789575 | 42450 | 42250 | 42500 | 42250 | 17523 |
| 604 | 20250321 | 091900 | 10038939550 | 42250 | 42350 | 42400 | 42250 | 12608 |
| 605 | 20250321 | 091800 | 9505454925 | 42350 | 42450 | 42450 | 42350 | 8517 |
| 606 | 20250321 | 091700 | 9144567725 | 42350 | 42350 | 42500 | 42275 | 26237 |
| 607 | 20250321 | 091600 | 8033727075 | 42350 | 42450 | 42500 | 42250 | 18786 |
| 608 | 20250321 | 091500 | 7238415400 | 42500 | 42450 | 42550 | 42450 | 6248 |
| 609 | 20250321 | 091400 | 6972954550 | 42500 | 42500 | 42550 | 42400 | 12803 |
| 610 | 20250321 | 091300 | 6429079025 | 42525 | 42700 | 42700 | 42500 | 22262 |
| 611 | 20250321 | 091200 | 5480617200 | 42700 | 42700 | 42700 | 42650 | 4315 |
| 612 | 20250321 | 091100 | 5296534800 | 42700 | 42800 | 42800 | 42700 | 14966 |
| 613 | 20250321 | 091000 | 4657229525 | 42800 | 42750 | 42800 | 42700 | 4619 |
| 614 | 20250321 | 090900 | 4459809900 | 42750 | 42800 | 42850 | 42700 | 9253 |
| 615 | 20250321 | 090800 | 4064214250 | 42850 | 42850 | 42900 | 42800 | 9248 |
| 616 | 20250321 | 090700 | 3668044050 | 42900 | 42900 | 42900 | 42850 | 3056 |
| 617 | 20250321 | 090600 | 3536972600 | 42900 | 42850 | 42900 | 42800 | 2900 |
| 618 | 20250321 | 090500 | 3412656550 | 42850 | 42700 | 42900 | 42700 | 11129 |
| 619 | 20250321 | 090400 | 2936333950 | 42725 | 42775 | 42800 | 42700 | 4572 |
| 620 | 20250321 | 090300 | 2740856825 | 42800 | 42750 | 42800 | 42700 | 7219 |
| 621 | 20250321 | 090200 | 2432233300 | 42750 | 42850 | 42850 | 42700 | 11343 |
| 622 | 20250321 | 090100 | 1947395425 | 42850 | 42950 | 43050 | 42800 | 21274 |
| 623 | 20250321 | 090000 | 1034199225 | 42950 | 42650 | 43000 | 42600 | 24089 |