36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 3 | 20250321 | 192400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 4 | 20250321 | 192300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 5 | 20250321 | 192200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 6 | 20250321 | 192100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 7 | 20250321 | 192000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 8 | 20250321 | 191900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 9 | 20250321 | 191800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 10 | 20250321 | 191700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 11 | 20250321 | 191600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 12 | 20250321 | 191500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 13 | 20250321 | 191400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 14 | 20250321 | 191300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 15 | 20250321 | 191200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 16 | 20250321 | 191100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 17 | 20250321 | 191000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 18 | 20250321 | 190900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 19 | 20250321 | 190800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 20 | 20250321 | 190700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 21 | 20250321 | 190600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 22 | 20250321 | 190500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 23 | 20250321 | 190400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 24 | 20250321 | 190300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 25 | 20250321 | 190200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 26 | 20250321 | 190100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 27 | 20250321 | 190000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 28 | 20250321 | 185900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 29 | 20250321 | 185800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 30 | 20250321 | 185700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 31 | 20250321 | 185600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 32 | 20250321 | 185500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 33 | 20250321 | 185400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 34 | 20250321 | 185300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 35 | 20250321 | 185200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 36 | 20250321 | 185100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 37 | 20250321 | 185000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 38 | 20250321 | 184900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 39 | 20250321 | 184800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 40 | 20250321 | 184700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 41 | 20250321 | 184600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 42 | 20250321 | 184500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 43 | 20250321 | 184400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 44 | 20250321 | 184300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 45 | 20250321 | 184200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 46 | 20250321 | 184100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 47 | 20250321 | 184000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 48 | 20250321 | 183900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 49 | 20250321 | 183800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 50 | 20250321 | 183700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 51 | 20250321 | 183600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 52 | 20250321 | 183500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 53 | 20250321 | 183400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 54 | 20250321 | 183300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 55 | 20250321 | 183200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 56 | 20250321 | 183100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 57 | 20250321 | 183000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 58 | 20250321 | 182900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 59 | 20250321 | 182800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 60 | 20250321 | 182700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 61 | 20250321 | 182600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 62 | 20250321 | 182500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 63 | 20250321 | 182400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 64 | 20250321 | 182300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 65 | 20250321 | 182200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 66 | 20250321 | 182100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 67 | 20250321 | 182000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 68 | 20250321 | 181900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 69 | 20250321 | 181800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 70 | 20250321 | 181700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 71 | 20250321 | 181600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 72 | 20250321 | 181500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 73 | 20250321 | 181400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 74 | 20250321 | 181300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 75 | 20250321 | 181200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 76 | 20250321 | 181100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 77 | 20250321 | 181000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 78 | 20250321 | 180900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 79 | 20250321 | 180800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 80 | 20250321 | 180700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 81 | 20250321 | 180600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 82 | 20250321 | 180500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 83 | 20250321 | 180400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 84 | 20250321 | 180300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 85 | 20250321 | 180200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 86 | 20250321 | 180100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 87 | 20250321 | 180000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 88 | 20250321 | 175900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 89 | 20250321 | 175800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 90 | 20250321 | 175700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 91 | 20250321 | 175600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 92 | 20250321 | 175500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 93 | 20250321 | 175400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 94 | 20250321 | 175300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 95 | 20250321 | 175200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 96 | 20250321 | 175100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 97 | 20250321 | 175000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 98 | 20250321 | 174900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 99 | 20250321 | 174800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 100 | 20250321 | 174700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 101 | 20250321 | 174600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 102 | 20250321 | 174500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 103 | 20250321 | 174400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 104 | 20250321 | 174300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 105 | 20250321 | 174200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 106 | 20250321 | 174100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 107 | 20250321 | 174000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 108 | 20250321 | 173900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 109 | 20250321 | 173800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 110 | 20250321 | 173700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 111 | 20250321 | 173600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 112 | 20250321 | 173500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 113 | 20250321 | 173400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 114 | 20250321 | 173300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 115 | 20250321 | 173200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 116 | 20250321 | 173100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 117 | 20250321 | 173000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 118 | 20250321 | 172900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 119 | 20250321 | 172800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 120 | 20250321 | 172700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 121 | 20250321 | 172600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 122 | 20250321 | 172500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 123 | 20250321 | 172400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 124 | 20250321 | 172300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 125 | 20250321 | 172200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 126 | 20250321 | 172100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 127 | 20250321 | 172000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 128 | 20250321 | 171900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 129 | 20250321 | 171800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 130 | 20250321 | 171700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 131 | 20250321 | 171600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 132 | 20250321 | 171500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 133 | 20250321 | 171400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 134 | 20250321 | 171300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 135 | 20250321 | 171200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 136 | 20250321 | 171100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 137 | 20250321 | 171000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 138 | 20250321 | 170900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 139 | 20250321 | 170800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 140 | 20250321 | 170700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 141 | 20250321 | 170600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 142 | 20250321 | 170500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 143 | 20250321 | 170400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 144 | 20250321 | 170300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 145 | 20250321 | 170200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 146 | 20250321 | 170100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 147 | 20250321 | 170000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 148 | 20250321 | 165900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 149 | 20250321 | 165800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 150 | 20250321 | 165700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 151 | 20250321 | 165600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 152 | 20250321 | 165500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 153 | 20250321 | 165400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 154 | 20250321 | 165300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 155 | 20250321 | 165200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 156 | 20250321 | 165100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 157 | 20250321 | 165000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 158 | 20250321 | 164900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 159 | 20250321 | 164800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 160 | 20250321 | 164700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 161 | 20250321 | 164600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 162 | 20250321 | 164500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 163 | 20250321 | 164400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 164 | 20250321 | 164300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 165 | 20250321 | 164200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 166 | 20250321 | 164100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 167 | 20250321 | 164000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 168 | 20250321 | 163900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 169 | 20250321 | 163800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 170 | 20250321 | 163700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 171 | 20250321 | 163600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 172 | 20250321 | 163500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 173 | 20250321 | 163400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 174 | 20250321 | 163300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 175 | 20250321 | 163200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 176 | 20250321 | 163100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 177 | 20250321 | 163000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 178 | 20250321 | 162900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 179 | 20250321 | 162800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 180 | 20250321 | 162700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 181 | 20250321 | 162600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 182 | 20250321 | 162500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 183 | 20250321 | 162400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 184 | 20250321 | 162300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 185 | 20250321 | 162200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 186 | 20250321 | 162100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 187 | 20250321 | 162000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 188 | 20250321 | 161900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 189 | 20250321 | 161800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 190 | 20250321 | 161700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 191 | 20250321 | 161600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 192 | 20250321 | 161500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 193 | 20250321 | 161400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 194 | 20250321 | 161300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 195 | 20250321 | 161200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 196 | 20250321 | 161100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 197 | 20250321 | 161000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 198 | 20250321 | 160900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 199 | 20250321 | 160800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 200 | 20250321 | 160700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 201 | 20250321 | 160600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 202 | 20250321 | 160500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 203 | 20250321 | 160400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 204 | 20250321 | 160300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 205 | 20250321 | 160200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 206 | 20250321 | 160100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 207 | 20250321 | 160000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 208 | 20250321 | 155900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 209 | 20250321 | 155800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 210 | 20250321 | 155700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 211 | 20250321 | 155600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 212 | 20250321 | 155500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 213 | 20250321 | 155400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 214 | 20250321 | 155300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 215 | 20250321 | 155200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 216 | 20250321 | 155100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 217 | 20250321 | 155000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 218 | 20250321 | 154900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 219 | 20250321 | 154800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 220 | 20250321 | 154700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 221 | 20250321 | 154600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 222 | 20250321 | 154500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 223 | 20250321 | 154400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 224 | 20250321 | 154300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 225 | 20250321 | 154200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 226 | 20250321 | 154100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 227 | 20250321 | 154000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 228 | 20250321 | 153900 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 229 | 20250321 | 153800 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 230 | 20250321 | 153700 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 231 | 20250321 | 153600 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 232 | 20250321 | 153500 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 233 | 20250321 | 153400 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 234 | 20250321 | 153300 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 235 | 20250321 | 153200 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 236 | 20250321 | 153100 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 0 |
| 237 | 20250321 | 153000 | 39023167400 | 153700 | 153700 | 153700 | 153700 | 3681 |
| 238 | 20250321 | 152900 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 239 | 20250321 | 152800 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 240 | 20250321 | 152700 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 241 | 20250321 | 152600 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 242 | 20250321 | 152500 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 243 | 20250321 | 152400 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 244 | 20250321 | 152300 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 245 | 20250321 | 152200 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 246 | 20250321 | 152100 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 247 | 20250321 | 152000 | 38457397700 | 154000 | 154000 | 154000 | 154000 | 0 |
| 248 | 20250321 | 151900 | 38457397700 | 154000 | 154200 | 154200 | 153900 | 408 |
| 249 | 20250321 | 151800 | 38394539200 | 154100 | 154100 | 154200 | 154000 | 283 |
| 250 | 20250321 | 151700 | 38350928200 | 154000 | 154100 | 154100 | 154000 | 336 |
| 251 | 20250321 | 151600 | 38299167000 | 154000 | 154100 | 154100 | 153900 | 211 |
| 252 | 20250321 | 151500 | 38266665300 | 154100 | 154000 | 154100 | 153900 | 545 |
| 253 | 20250321 | 151400 | 38182769600 | 153900 | 154000 | 154000 | 153900 | 417 |
| 254 | 20250321 | 151300 | 38118559300 | 154000 | 154000 | 154100 | 153900 | 318 |
| 255 | 20250321 | 151200 | 38069584000 | 154000 | 153900 | 154100 | 153900 | 328 |
| 256 | 20250321 | 151100 | 38019074100 | 154000 | 154000 | 154000 | 153900 | 115 |
| 257 | 20250321 | 151000 | 38001365300 | 154000 | 153800 | 154000 | 153800 | 127 |
| 258 | 20250321 | 150900 | 37981822600 | 153900 | 153800 | 153900 | 153700 | 126 |
| 259 | 20250321 | 150800 | 37962433700 | 153800 | 153600 | 153900 | 153600 | 106 |
| 260 | 20250321 | 150700 | 37946132800 | 153900 | 154100 | 154100 | 153600 | 863 |
| 261 | 20250321 | 150600 | 37813355400 | 154000 | 154100 | 154200 | 154000 | 434 |
| 262 | 20250321 | 150500 | 37746496500 | 154000 | 154100 | 154100 | 154000 | 150 |
| 263 | 20250321 | 150400 | 37723384700 | 154100 | 154100 | 154100 | 154000 | 382 |
| 264 | 20250321 | 150300 | 37664538500 | 154100 | 154000 | 154100 | 154000 | 101 |
| 265 | 20250321 | 150200 | 37648976300 | 154000 | 153900 | 154100 | 153900 | 382 |
| 266 | 20250321 | 150100 | 37590146800 | 154000 | 153800 | 154000 | 153800 | 607 |
| 267 | 20250321 | 150000 | 37496707500 | 153800 | 153700 | 153800 | 153600 | 125 |
| 268 | 20250321 | 145900 | 37477483500 | 153600 | 153700 | 153800 | 153600 | 209 |
| 269 | 20250321 | 145800 | 37445357700 | 153700 | 153600 | 153800 | 153600 | 362 |
| 270 | 20250321 | 145700 | 37389721600 | 153800 | 153800 | 153900 | 153600 | 456 |
| 271 | 20250321 | 145600 | 37319587800 | 153800 | 153600 | 153900 | 153500 | 521 |
| 272 | 20250321 | 145500 | 37239493600 | 153600 | 153800 | 153800 | 153600 | 135 |
| 273 | 20250321 | 145400 | 37218734500 | 153800 | 153800 | 153800 | 153700 | 157 |
| 274 | 20250321 | 145300 | 37194595200 | 153800 | 153800 | 153800 | 153500 | 321 |
| 275 | 20250321 | 145200 | 37145239800 | 153800 | 153700 | 153800 | 153500 | 290 |
| 276 | 20250321 | 145100 | 37100675100 | 153700 | 153800 | 153800 | 153500 | 237 |
| 277 | 20250321 | 145000 | 37064266600 | 153800 | 153700 | 153800 | 153700 | 77 |
| 278 | 20250321 | 144900 | 37052424100 | 153800 | 153600 | 153800 | 153400 | 390 |
| 279 | 20250321 | 144800 | 36992523900 | 153700 | 153800 | 153800 | 153600 | 144 |
| 280 | 20250321 | 144700 | 36970394300 | 153700 | 153700 | 153900 | 153600 | 170 |
| 281 | 20250321 | 144600 | 36944252000 | 153700 | 153700 | 153700 | 153600 | 126 |
| 282 | 20250321 | 144500 | 36924888100 | 153600 | 153600 | 153800 | 153600 | 87 |
| 283 | 20250321 | 144400 | 36911518600 | 153600 | 153800 | 153800 | 153600 | 151 |
| 284 | 20250321 | 144300 | 36888311900 | 153800 | 153300 | 153800 | 153300 | 75 |
| 285 | 20250321 | 144200 | 36876782700 | 153800 | 153800 | 153800 | 153300 | 188 |
| 286 | 20250321 | 144100 | 36847875300 | 153900 | 153800 | 153900 | 153300 | 286 |
| 287 | 20250321 | 144000 | 36803984300 | 153300 | 153300 | 153900 | 153300 | 206 |
| 288 | 20250321 | 143900 | 36772380900 | 153300 | 153400 | 153800 | 153300 | 862 |
| 289 | 20250321 | 143800 | 36640054200 | 153400 | 153300 | 153400 | 153300 | 186 |
| 290 | 20250321 | 143700 | 36611537500 | 153300 | 153400 | 153500 | 152500 | 2407 |
| 291 | 20250321 | 143600 | 36243306700 | 153400 | 153600 | 153800 | 153100 | 1138 |
| 292 | 20250321 | 143500 | 36068755500 | 153800 | 153600 | 153800 | 153600 | 175 |
| 293 | 20250321 | 143400 | 36041868900 | 153600 | 153800 | 153800 | 153500 | 288 |
| 294 | 20250321 | 143300 | 35997653350 | 153800 | 154000 | 154000 | 153500 | 465 |
| 295 | 20250321 | 143200 | 35926163350 | 153900 | 154000 | 154000 | 153900 | 106 |
| 296 | 20250321 | 143100 | 35909840550 | 154000 | 153900 | 154000 | 153800 | 61 |
| 297 | 20250321 | 143000 | 35900451050 | 153900 | 153900 | 154200 | 153900 | 263 |
| 298 | 20250321 | 142900 | 35859946750 | 153900 | 153900 | 154000 | 153800 | 148 |
| 299 | 20250321 | 142800 | 35837163850 | 153900 | 153700 | 153900 | 153700 | 96 |
| 300 | 20250321 | 142700 | 35822403750 | 153700 | 153600 | 153700 | 153500 | 92 |
| 301 | 20250321 | 142600 | 35808275050 | 153600 | 153600 | 153700 | 153500 | 104 |
| 302 | 20250321 | 142500 | 35792294950 | 153700 | 153900 | 153900 | 153600 | 362 |
| 303 | 20250321 | 142400 | 35736677750 | 153900 | 153800 | 153900 | 153700 | 164 |
| 304 | 20250321 | 142300 | 35711453050 | 153700 | 153900 | 153900 | 153700 | 85 |
| 305 | 20250321 | 142200 | 35698374150 | 153900 | 153900 | 154000 | 153700 | 113 |
| 306 | 20250321 | 142100 | 35680975350 | 154000 | 154000 | 154000 | 153700 | 176 |
| 307 | 20250321 | 142000 | 35653872750 | 154000 | 153600 | 154000 | 153600 | 141 |
| 308 | 20250321 | 141900 | 35632187750 | 153800 | 153700 | 153800 | 153600 | 107 |
| 309 | 20250321 | 141800 | 35615732450 | 153700 | 153500 | 153700 | 153300 | 534 |
| 310 | 20250321 | 141700 | 35533786150 | 153400 | 153800 | 153800 | 153400 | 321 |
| 311 | 20250321 | 141600 | 35484471200 | 153850 | 153850 | 153850 | 153800 | 143 |
| 312 | 20250321 | 141500 | 35462474100 | 153850 | 154000 | 154100 | 153800 | 239 |
| 313 | 20250321 | 141400 | 35425683500 | 153900 | 153900 | 154000 | 153750 | 119 |
| 314 | 20250321 | 141300 | 35407374250 | 154000 | 153950 | 154100 | 153850 | 90 |
| 315 | 20250321 | 141200 | 35393516000 | 153950 | 153600 | 154000 | 153600 | 285 |
| 316 | 20250321 | 141100 | 35349681550 | 153700 | 153600 | 153700 | 153500 | 88 |
| 317 | 20250321 | 141000 | 35336160250 | 153500 | 153400 | 153600 | 153300 | 225 |
| 318 | 20250321 | 140900 | 35301627650 | 153200 | 153300 | 153600 | 153200 | 212 |
| 319 | 20250321 | 140800 | 35269099550 | 153300 | 153500 | 153600 | 153300 | 167 |
| 320 | 20250321 | 140700 | 35243478450 | 153600 | 153600 | 153600 | 153300 | 259 |
| 321 | 20250321 | 140600 | 35203727350 | 153600 | 153400 | 153700 | 153400 | 97 |
| 322 | 20250321 | 140500 | 35188825150 | 153400 | 153800 | 153800 | 153400 | 567 |
| 323 | 20250321 | 140400 | 35101788450 | 153800 | 154000 | 154000 | 153700 | 339 |
| 324 | 20250321 | 140300 | 35049672900 | 153900 | 154500 | 154500 | 153700 | 1130 |
| 325 | 20250321 | 140200 | 34875667200 | 154500 | 154500 | 154500 | 154100 | 333 |
| 326 | 20250321 | 140100 | 34824281900 | 154500 | 154200 | 154700 | 154100 | 287 |
| 327 | 20250321 | 140000 | 34779994000 | 154900 | 154600 | 154900 | 154500 | 247 |
| 328 | 20250321 | 135900 | 34741780200 | 154600 | 155000 | 155000 | 154500 | 195 |
| 329 | 20250321 | 135800 | 34711627000 | 155000 | 155000 | 155000 | 154600 | 118 |
| 330 | 20250321 | 135700 | 34693343600 | 155000 | 154900 | 155000 | 154800 | 197 |
| 331 | 20250321 | 135600 | 34662822500 | 154900 | 154900 | 154900 | 154800 | 113 |
| 332 | 20250321 | 135500 | 34645320100 | 154800 | 154900 | 154900 | 154700 | 159 |
| 333 | 20250321 | 135400 | 34620696300 | 154700 | 154800 | 154900 | 154700 | 406 |
| 334 | 20250321 | 135300 | 34557844100 | 154800 | 154800 | 154800 | 154750 | 151 |
| 335 | 20250321 | 135200 | 34534470150 | 154800 | 154800 | 154800 | 154700 | 69 |
| 336 | 20250321 | 135100 | 34523789950 | 154700 | 154800 | 154800 | 154700 | 198 |
| 337 | 20250321 | 135000 | 34493155650 | 154700 | 154700 | 154900 | 154700 | 271 |
| 338 | 20250321 | 134900 | 34451203950 | 154700 | 154800 | 154800 | 154600 | 177 |
| 339 | 20250321 | 134800 | 34423821650 | 154800 | 154700 | 154800 | 154600 | 224 |
| 340 | 20250321 | 134700 | 34389164650 | 154700 | 154600 | 154700 | 154500 | 146 |
| 341 | 20250321 | 134600 | 34366588650 | 154500 | 154400 | 154600 | 154300 | 114 |
| 342 | 20250321 | 134500 | 34348984650 | 154300 | 154300 | 154400 | 154000 | 612 |
| 343 | 20250321 | 134400 | 34254658950 | 154000 | 154200 | 154400 | 154000 | 751 |
| 344 | 20250321 | 134300 | 34138832750 | 154300 | 154600 | 154700 | 154300 | 237 |
| 345 | 20250321 | 134200 | 34102233550 | 154500 | 154400 | 154600 | 154400 | 222 |
| 346 | 20250321 | 134100 | 34067919650 | 154500 | 154500 | 154500 | 154200 | 789 |
| 347 | 20250321 | 134000 | 33946154950 | 154400 | 154800 | 154800 | 154400 | 418 |
| 348 | 20250321 | 133900 | 33881533650 | 154800 | 154800 | 154800 | 154600 | 197 |
| 349 | 20250321 | 133800 | 33851042050 | 154800 | 154800 | 154800 | 154600 | 220 |
| 350 | 20250321 | 133700 | 33816989550 | 154800 | 154800 | 154900 | 154700 | 111 |
| 351 | 20250321 | 133600 | 33799809950 | 154800 | 154700 | 154800 | 154600 | 201 |
| 352 | 20250321 | 133500 | 33768698150 | 154700 | 155000 | 155200 | 154700 | 411 |
| 353 | 20250321 | 133400 | 33705058050 | 154900 | 154900 | 155100 | 154900 | 187 |
| 354 | 20250321 | 133300 | 33676075550 | 155000 | 154800 | 155000 | 154800 | 291 |
| 355 | 20250321 | 133200 | 33630992250 | 154900 | 154700 | 154900 | 154600 | 124 |
| 356 | 20250321 | 133100 | 33611795450 | 154800 | 154900 | 154900 | 154800 | 80 |
| 357 | 20250321 | 133000 | 33599403850 | 154900 | 154900 | 154900 | 154600 | 154 |
| 358 | 20250321 | 132900 | 33575565950 | 154900 | 155000 | 155000 | 154700 | 146 |
| 359 | 20250321 | 132800 | 33552951550 | 155000 | 154800 | 155000 | 154700 | 230 |
| 360 | 20250321 | 132700 | 33517341050 | 154700 | 154700 | 154800 | 154700 | 52 |
| 361 | 20250321 | 132600 | 33509293150 | 154800 | 154800 | 154800 | 154700 | 96 |
| 362 | 20250321 | 132500 | 33494436800 | 154800 | 154800 | 154800 | 154700 | 131 |
| 363 | 20250321 | 132400 | 33474162100 | 154800 | 155300 | 155300 | 154600 | 318 |
| 364 | 20250321 | 132300 | 33424942200 | 155300 | 155000 | 155300 | 154400 | 315 |
| 365 | 20250321 | 132200 | 33376133800 | 155000 | 155200 | 155300 | 155000 | 622 |
| 366 | 20250321 | 132100 | 33279640400 | 155100 | 155100 | 155100 | 155000 | 204 |
| 367 | 20250321 | 132000 | 33248001400 | 155100 | 155100 | 155100 | 155000 | 112 |
| 368 | 20250321 | 131900 | 33230632800 | 155100 | 155000 | 155100 | 154800 | 749 |
| 369 | 20250321 | 131800 | 33114567500 | 155000 | 155000 | 155000 | 155000 | 256 |
| 370 | 20250321 | 131700 | 33074887500 | 155000 | 154700 | 155000 | 154700 | 622 |
| 371 | 20250321 | 131600 | 32978582900 | 154800 | 154700 | 154800 | 154700 | 78 |
| 372 | 20250321 | 131500 | 32966510000 | 154700 | 154700 | 154700 | 154500 | 201 |
| 373 | 20250321 | 131400 | 32935415800 | 154700 | 154400 | 154700 | 154400 | 145 |
| 374 | 20250321 | 131300 | 32913015500 | 154400 | 154500 | 154700 | 154400 | 113 |
| 375 | 20250321 | 131200 | 32895558100 | 154600 | 154500 | 154600 | 154400 | 177 |
| 376 | 20250321 | 131100 | 32868201100 | 154500 | 154400 | 154500 | 154400 | 68 |
| 377 | 20250321 | 131000 | 32857695800 | 154400 | 154600 | 154600 | 154400 | 85 |
| 378 | 20250321 | 130900 | 32844563300 | 154600 | 154300 | 154600 | 154200 | 215 |
| 379 | 20250321 | 130800 | 32811377200 | 154600 | 154500 | 154600 | 154500 | 121 |
| 380 | 20250321 | 130700 | 32792677100 | 154600 | 154300 | 154600 | 154300 | 46 |
| 381 | 20250321 | 130600 | 32785568200 | 154300 | 154600 | 154600 | 154300 | 199 |
| 382 | 20250321 | 130500 | 32754817300 | 154600 | 154300 | 154600 | 154300 | 80 |
| 383 | 20250321 | 130400 | 32742453900 | 154600 | 154600 | 154600 | 154300 | 129 |
| 384 | 20250321 | 130300 | 32722531200 | 154600 | 154500 | 154600 | 154400 | 194 |
| 385 | 20250321 | 130200 | 32692565200 | 154500 | 154500 | 154500 | 154400 | 74 |
| 386 | 20250321 | 130100 | 32681134700 | 154500 | 154400 | 154500 | 154200 | 47 |
| 387 | 20250321 | 130000 | 32673876900 | 154500 | 154300 | 154500 | 154200 | 226 |
| 388 | 20250321 | 125900 | 32638988600 | 154400 | 154300 | 154400 | 154200 | 71 |
| 389 | 20250321 | 125800 | 32628032100 | 154300 | 154300 | 154300 | 154200 | 63 |
| 390 | 20250321 | 125700 | 32618311700 | 154200 | 154200 | 154200 | 154200 | 119 |
| 391 | 20250321 | 125600 | 32599961900 | 154200 | 154300 | 154300 | 154100 | 512 |
| 392 | 20250321 | 125500 | 32521044700 | 154400 | 154400 | 154500 | 154300 | 90 |
| 393 | 20250321 | 125400 | 32507149300 | 154200 | 154500 | 154500 | 154200 | 384 |
| 394 | 20250321 | 125300 | 32447910400 | 154500 | 154500 | 154500 | 154200 | 141 |
| 395 | 20250321 | 125200 | 32426151000 | 154500 | 154500 | 154500 | 154200 | 59 |
| 396 | 20250321 | 125100 | 32417036700 | 154200 | 154500 | 154500 | 154200 | 93 |
| 397 | 20250321 | 125000 | 32402669100 | 154500 | 154400 | 154500 | 154300 | 261 |
| 398 | 20250321 | 124900 | 32362388400 | 154500 | 154400 | 154500 | 154300 | 121 |
| 399 | 20250321 | 124800 | 32343708600 | 154400 | 154500 | 154500 | 154300 | 151 |
| 400 | 20250321 | 124700 | 32320393350 | 154500 | 154400 | 154500 | 154300 | 93 |
| 401 | 20250321 | 124600 | 32306037600 | 154400 | 154400 | 154400 | 154200 | 86 |
| 402 | 20250321 | 124500 | 32292761550 | 154300 | 154400 | 154400 | 154300 | 45 |
| 403 | 20250321 | 124400 | 32285815850 | 154400 | 154300 | 154400 | 154300 | 61 |
| 404 | 20250321 | 124300 | 32276400650 | 154100 | 154200 | 154300 | 154100 | 116 |
| 405 | 20250321 | 124200 | 32258508800 | 154200 | 154300 | 154400 | 154100 | 100 |
| 406 | 20250321 | 124100 | 32243087400 | 154100 | 154100 | 154400 | 154100 | 92 |
| 407 | 20250321 | 124000 | 32228890100 | 154400 | 154400 | 154400 | 154100 | 95 |
| 408 | 20250321 | 123900 | 32214233600 | 154300 | 154600 | 154600 | 154200 | 349 |
| 409 | 20250321 | 123800 | 32160381200 | 154600 | 154600 | 154600 | 154400 | 82 |
| 410 | 20250321 | 123700 | 32147710200 | 154500 | 154200 | 154600 | 154200 | 58 |
| 411 | 20250321 | 123600 | 32138754100 | 154600 | 154500 | 154600 | 154200 | 417 |
| 412 | 20250321 | 123500 | 32074369500 | 154400 | 154400 | 154500 | 154400 | 47 |
| 413 | 20250321 | 123400 | 32067109300 | 154500 | 154400 | 154500 | 154400 | 53 |
| 414 | 20250321 | 123300 | 32058921900 | 154500 | 154300 | 154500 | 154300 | 134 |
| 415 | 20250321 | 123200 | 32038229700 | 154300 | 154300 | 154500 | 154200 | 143 |
| 416 | 20250321 | 123100 | 32016163300 | 154400 | 154500 | 154600 | 154300 | 76 |
| 417 | 20250321 | 123000 | 32004428300 | 154600 | 154500 | 154700 | 154400 | 186 |
| 418 | 20250321 | 122900 | 31975670100 | 154700 | 154500 | 154700 | 154500 | 62 |
| 419 | 20250321 | 122800 | 31966086500 | 154500 | 154700 | 154700 | 154300 | 67 |
| 420 | 20250321 | 122700 | 31955732100 | 154700 | 154600 | 154800 | 154500 | 72 |
| 421 | 20250321 | 122600 | 31944596600 | 154700 | 154800 | 154900 | 154600 | 183 |
| 422 | 20250321 | 122500 | 31916288700 | 154700 | 154700 | 154900 | 154700 | 125 |
| 423 | 20250321 | 122400 | 31896944400 | 154700 | 154500 | 154700 | 154500 | 159 |
| 424 | 20250321 | 122300 | 31872375600 | 154500 | 154300 | 154500 | 154300 | 122 |
| 425 | 20250321 | 122200 | 31853527200 | 154500 | 154400 | 154500 | 154300 | 113 |
| 426 | 20250321 | 122100 | 31836085400 | 154400 | 154700 | 154700 | 154400 | 243 |
| 427 | 20250321 | 122000 | 31798519600 | 154700 | 154700 | 154700 | 154500 | 45 |
| 428 | 20250321 | 121900 | 31791558900 | 154700 | 154500 | 154700 | 154300 | 377 |
| 429 | 20250321 | 121800 | 31733291100 | 154500 | 154800 | 154800 | 154500 | 70 |
| 430 | 20250321 | 121700 | 31722460400 | 154800 | 154600 | 154800 | 154500 | 155 |
| 431 | 20250321 | 121600 | 31698470300 | 154800 | 154700 | 154800 | 154600 | 65 |
| 432 | 20250321 | 121500 | 31688411300 | 154600 | 154700 | 154800 | 154600 | 158 |
| 433 | 20250321 | 121400 | 31663966900 | 154600 | 154400 | 154700 | 154200 | 256 |
| 434 | 20250321 | 121300 | 31624430800 | 154500 | 154800 | 154800 | 154400 | 43 |
| 435 | 20250321 | 121200 | 31617787700 | 154800 | 154600 | 154900 | 154500 | 322 |
| 436 | 20250321 | 121100 | 31567989400 | 155100 | 154800 | 155100 | 154600 | 126 |
| 437 | 20250321 | 121000 | 31548468500 | 155000 | 154900 | 155100 | 154700 | 113 |
| 438 | 20250321 | 120900 | 31530970500 | 155100 | 155000 | 155100 | 154900 | 176 |
| 439 | 20250321 | 120800 | 31503690500 | 154800 | 154900 | 155100 | 154700 | 144 |
| 440 | 20250321 | 120700 | 31481388800 | 154900 | 155200 | 155200 | 154900 | 103 |
| 441 | 20250321 | 120600 | 31465418000 | 155200 | 155000 | 155200 | 154900 | 114 |
| 442 | 20250321 | 120500 | 31447749400 | 155000 | 155000 | 155000 | 155000 | 50 |
| 443 | 20250321 | 120400 | 31439999400 | 155000 | 154900 | 155000 | 154900 | 112 |
| 444 | 20250321 | 120300 | 31422643000 | 154900 | 154700 | 154900 | 154700 | 77 |
| 445 | 20250321 | 120200 | 31410721900 | 154700 | 154600 | 154900 | 154500 | 97 |
| 446 | 20250321 | 120100 | 31395723600 | 154600 | 154700 | 154700 | 154400 | 70 |
| 447 | 20250321 | 120000 | 31384896900 | 154700 | 154800 | 154900 | 154300 | 51 |
| 448 | 20250321 | 115900 | 31377006600 | 154800 | 154700 | 154800 | 154700 | 117 |
| 449 | 20250321 | 115800 | 31358899100 | 154800 | 154700 | 154800 | 154700 | 154 |
| 450 | 20250321 | 115700 | 31335069300 | 154300 | 154300 | 154900 | 154100 | 261 |
| 451 | 20250321 | 115600 | 31294792700 | 154300 | 154900 | 154900 | 154300 | 70 |
| 452 | 20250321 | 115500 | 31283966400 | 154900 | 155100 | 155100 | 154200 | 171 |
| 453 | 20250321 | 115400 | 31257532600 | 154400 | 155200 | 155300 | 154400 | 694 |
| 454 | 20250321 | 115300 | 31150003300 | 155100 | 155100 | 155200 | 155000 | 104 |
| 455 | 20250321 | 115200 | 31133872600 | 155100 | 155200 | 155200 | 155100 | 195 |
| 456 | 20250321 | 115100 | 31103621400 | 155200 | 155000 | 155200 | 155000 | 155 |
| 457 | 20250321 | 115000 | 31079583300 | 155000 | 155100 | 155200 | 155000 | 196 |
| 458 | 20250321 | 114900 | 31049180700 | 155100 | 155000 | 155200 | 155000 | 242 |
| 459 | 20250321 | 114800 | 31011646900 | 155000 | 155000 | 155200 | 155000 | 281 |
| 460 | 20250321 | 114700 | 30968078300 | 155000 | 155100 | 155100 | 155000 | 148 |
| 461 | 20250321 | 114600 | 30945128500 | 155100 | 155000 | 155100 | 155000 | 85 |
| 462 | 20250321 | 114500 | 30931951600 | 154900 | 154800 | 155000 | 154800 | 231 |
| 463 | 20250321 | 114400 | 30896156500 | 154800 | 154700 | 155000 | 154700 | 221 |
| 464 | 20250321 | 114300 | 30861931100 | 154700 | 155000 | 155000 | 154600 | 275 |
| 465 | 20250321 | 114200 | 30819376600 | 155000 | 154900 | 155000 | 154800 | 302 |
| 466 | 20250321 | 114100 | 30772582400 | 154900 | 154700 | 155000 | 154700 | 245 |
| 467 | 20250321 | 114000 | 30734650200 | 154700 | 154700 | 154700 | 154600 | 61 |
| 468 | 20250321 | 113900 | 30725213600 | 154700 | 154600 | 154700 | 154500 | 100 |
| 469 | 20250321 | 113800 | 30709754800 | 154600 | 154500 | 154600 | 154500 | 139 |
| 470 | 20250321 | 113700 | 30688267500 | 154600 | 154500 | 154600 | 154500 | 77 |
| 471 | 20250321 | 113600 | 30676367400 | 154600 | 154400 | 154600 | 154400 | 95 |
| 472 | 20250321 | 113500 | 30661687500 | 154400 | 154300 | 154500 | 154100 | 147 |
| 473 | 20250321 | 113400 | 30639007100 | 154200 | 154200 | 154300 | 154100 | 114 |
| 474 | 20250321 | 113300 | 30621428800 | 154100 | 154200 | 154300 | 154100 | 323 |
| 475 | 20250321 | 113200 | 30571607500 | 154300 | 154500 | 154500 | 154200 | 566 |
| 476 | 20250321 | 113100 | 30484296500 | 154500 | 154500 | 154500 | 154300 | 131 |
| 477 | 20250321 | 113000 | 30464059800 | 154500 | 154600 | 154600 | 154500 | 189 |
| 478 | 20250321 | 112900 | 30434853100 | 154600 | 154500 | 154700 | 154300 | 507 |
| 479 | 20250321 | 112800 | 30356541200 | 154700 | 154600 | 154800 | 154500 | 200 |
| 480 | 20250321 | 112700 | 30325611800 | 154700 | 154600 | 154800 | 154600 | 227 |
| 481 | 20250321 | 112600 | 30290494600 | 154600 | 155000 | 155000 | 154600 | 208 |
| 482 | 20250321 | 112500 | 30258306700 | 155000 | 155000 | 155000 | 154600 | 290 |
| 483 | 20250321 | 112400 | 30213394600 | 155000 | 155000 | 155000 | 154700 | 227 |
| 484 | 20250321 | 112300 | 30178244900 | 154800 | 155000 | 155100 | 154700 | 496 |
| 485 | 20250321 | 112200 | 30101478100 | 154800 | 155400 | 155400 | 154800 | 1844 |
| 486 | 20250321 | 112100 | 29815417000 | 155400 | 155300 | 155500 | 155300 | 320 |
| 487 | 20250321 | 112000 | 29765694000 | 155300 | 155400 | 155500 | 155300 | 241 |
| 488 | 20250321 | 111900 | 29728234400 | 155500 | 155400 | 155600 | 155400 | 136 |
| 489 | 20250321 | 111800 | 29707082100 | 155400 | 155400 | 155600 | 155300 | 99 |
| 490 | 20250321 | 111700 | 29691693300 | 155400 | 155400 | 155400 | 155200 | 145 |
| 491 | 20250321 | 111600 | 29669174300 | 155200 | 155700 | 155700 | 155200 | 764 |
| 492 | 20250321 | 111500 | 29550399800 | 155700 | 155400 | 155700 | 155400 | 1190 |
| 493 | 20250321 | 111400 | 29365337500 | 155500 | 155400 | 155500 | 155400 | 263 |
| 494 | 20250321 | 111300 | 29324458500 | 155400 | 155700 | 155800 | 155400 | 683 |
| 495 | 20250321 | 111200 | 29218179100 | 155700 | 155850 | 155850 | 155700 | 374 |
| 496 | 20250321 | 111100 | 29159929000 | 155900 | 156400 | 156400 | 155800 | 844 |
| 497 | 20250321 | 111000 | 29028184850 | 156300 | 156500 | 156600 | 156300 | 677 |
| 498 | 20250321 | 110900 | 28922229150 | 156500 | 156500 | 156600 | 156500 | 858 |
| 499 | 20250321 | 110800 | 28787942350 | 156500 | 156250 | 156500 | 156250 | 877 |
| 500 | 20250321 | 110700 | 28650854850 | 156250 | 156300 | 156500 | 156200 | 936 |
| 501 | 20250321 | 110600 | 28504470000 | 156300 | 156500 | 156600 | 156200 | 946 |
| 502 | 20250321 | 110500 | 28356509500 | 156500 | 156800 | 156800 | 156200 | 627 |
| 503 | 20250321 | 110400 | 28258263300 | 156800 | 156800 | 156900 | 156700 | 334 |
| 504 | 20250321 | 110300 | 28205888400 | 156800 | 156700 | 156800 | 156700 | 445 |
| 505 | 20250321 | 110200 | 28136129100 | 156700 | 156600 | 156700 | 156400 | 499 |
| 506 | 20250321 | 110100 | 28058003400 | 156600 | 156800 | 156800 | 156500 | 379 |
| 507 | 20250321 | 110000 | 27998627450 | 156800 | 156600 | 156800 | 156300 | 668 |
| 508 | 20250321 | 105900 | 27894016700 | 156700 | 156700 | 156900 | 156600 | 503 |
| 509 | 20250321 | 105800 | 27815154300 | 156700 | 156700 | 156800 | 156700 | 316 |
| 510 | 20250321 | 105700 | 27765617800 | 156700 | 156800 | 156900 | 156700 | 883 |
| 511 | 20250321 | 105600 | 27627149000 | 156800 | 156600 | 156800 | 156600 | 1372 |
| 512 | 20250321 | 105500 | 27412116100 | 156600 | 156500 | 156700 | 156400 | 1337 |
| 513 | 20250321 | 105400 | 27202858600 | 156500 | 156200 | 156500 | 156200 | 1402 |
| 514 | 20250321 | 105300 | 26983631100 | 156150 | 156200 | 156400 | 156000 | 536 |
| 515 | 20250321 | 105200 | 26899890200 | 156400 | 156500 | 156500 | 156100 | 547 |
| 516 | 20250321 | 105100 | 26814375150 | 156500 | 156400 | 156500 | 156300 | 386 |
| 517 | 20250321 | 105000 | 26753995300 | 156400 | 156100 | 156400 | 156100 | 201 |
| 518 | 20250321 | 104900 | 26722576900 | 156300 | 156100 | 156300 | 156100 | 577 |
| 519 | 20250321 | 104800 | 26632460400 | 156300 | 156500 | 156500 | 156100 | 493 |
| 520 | 20250321 | 104700 | 26555408800 | 156600 | 156500 | 156600 | 156500 | 1072 |
| 521 | 20250321 | 104600 | 26387603000 | 156500 | 155700 | 156500 | 155700 | 4017 |
| 522 | 20250321 | 104500 | 25760594150 | 155700 | 155700 | 155800 | 155550 | 477 |
| 523 | 20250321 | 104400 | 25686333300 | 155600 | 155200 | 155700 | 155200 | 435 |
| 524 | 20250321 | 104300 | 25618657300 | 155300 | 155400 | 155500 | 155200 | 321 |
| 525 | 20250321 | 104200 | 25568780000 | 155500 | 155500 | 155500 | 155200 | 252 |
| 526 | 20250321 | 104100 | 25529604300 | 155500 | 155300 | 155500 | 155000 | 273 |
| 527 | 20250321 | 104000 | 25487224200 | 155400 | 155300 | 155400 | 155200 | 370 |
| 528 | 20250321 | 103900 | 25429768500 | 155200 | 155400 | 155400 | 155200 | 487 |
| 529 | 20250321 | 103800 | 25354151600 | 155200 | 155100 | 155300 | 155100 | 424 |
| 530 | 20250321 | 103700 | 25288339600 | 155100 | 155000 | 155300 | 154850 | 656 |
| 531 | 20250321 | 103600 | 25186623950 | 155000 | 155400 | 155500 | 155000 | 475 |
| 532 | 20250321 | 103500 | 25112873450 | 155300 | 155500 | 155500 | 155100 | 293 |
| 533 | 20250321 | 103400 | 25067378650 | 155500 | 155500 | 155500 | 155300 | 367 |
| 534 | 20250321 | 103300 | 25010324350 | 155500 | 155400 | 155600 | 155200 | 677 |
| 535 | 20250321 | 103200 | 24905113250 | 155300 | 155900 | 155900 | 155300 | 918 |
| 536 | 20250321 | 103100 | 24762162350 | 155700 | 156000 | 156000 | 155600 | 1482 |
| 537 | 20250321 | 103000 | 24531150250 | 156000 | 155500 | 156000 | 155500 | 2653 |
| 538 | 20250321 | 102900 | 24117777800 | 155600 | 155700 | 155800 | 155300 | 1747 |
| 539 | 20250321 | 102800 | 23846077900 | 155700 | 155700 | 155800 | 155700 | 236 |
| 540 | 20250321 | 102700 | 23809314000 | 155800 | 155700 | 155800 | 155600 | 305 |
| 541 | 20250321 | 102600 | 23761819450 | 155700 | 155500 | 155800 | 155400 | 697 |
| 542 | 20250321 | 102500 | 23653374350 | 155500 | 155800 | 155800 | 155300 | 368 |
| 543 | 20250321 | 102400 | 23596133950 | 155700 | 155400 | 155800 | 155400 | 1225 |
| 544 | 20250321 | 102300 | 23405517950 | 155400 | 155600 | 155700 | 155400 | 546 |
| 545 | 20250321 | 102200 | 23320599450 | 155500 | 155700 | 155800 | 155500 | 446 |
| 546 | 20250321 | 102100 | 23251180350 | 155600 | 155800 | 155900 | 155600 | 378 |
| 547 | 20250321 | 102000 | 23192297150 | 155800 | 156000 | 156000 | 155700 | 784 |
| 548 | 20250321 | 101900 | 23070106500 | 156000 | 155300 | 156000 | 155300 | 3208 |
| 549 | 20250321 | 101800 | 22570641600 | 155300 | 154900 | 155300 | 154900 | 539 |
| 550 | 20250321 | 101700 | 22487064800 | 154900 | 154800 | 155000 | 154200 | 565 |
| 551 | 20250321 | 101600 | 22399711000 | 155000 | 155400 | 155500 | 154800 | 394 |
| 552 | 20250321 | 101500 | 22338610900 | 155400 | 155400 | 155600 | 155100 | 1389 |
| 553 | 20250321 | 101400 | 22122717600 | 155300 | 155450 | 155500 | 154900 | 853 |
| 554 | 20250321 | 101300 | 21990223650 | 155400 | 154400 | 155500 | 154400 | 5187 |
| 555 | 20250321 | 101200 | 21186153550 | 154400 | 154250 | 154500 | 153900 | 1113 |
| 556 | 20250321 | 101100 | 21014523150 | 154250 | 154000 | 154400 | 153900 | 1619 |
| 557 | 20250321 | 101000 | 20764922350 | 154000 | 153900 | 154100 | 153800 | 477 |
| 558 | 20250321 | 100900 | 20691458050 | 153800 | 153300 | 154000 | 153300 | 509 |
| 559 | 20250321 | 100800 | 20613243300 | 153400 | 153800 | 154000 | 153400 | 690 |
| 560 | 20250321 | 100700 | 20507149400 | 153500 | 153800 | 154000 | 153500 | 859 |
| 561 | 20250321 | 100600 | 20375021500 | 153800 | 153200 | 153800 | 153100 | 642 |
| 562 | 20250321 | 100500 | 20276522600 | 153100 | 152400 | 153100 | 152200 | 1041 |
| 563 | 20250321 | 100400 | 20117641800 | 152400 | 152900 | 153000 | 152400 | 1632 |
| 564 | 20250321 | 100300 | 19868398800 | 153000 | 153800 | 154000 | 153000 | 1142 |
| 565 | 20250321 | 100200 | 19693209200 | 153800 | 153500 | 154100 | 153500 | 1866 |
| 566 | 20250321 | 100100 | 19406090300 | 153500 | 153200 | 153500 | 153050 | 1643 |
| 567 | 20250321 | 100000 | 19154168000 | 153200 | 153500 | 153500 | 152800 | 2537 |
| 568 | 20250321 | 095900 | 18765597400 | 153300 | 153900 | 153900 | 153300 | 807 |
| 569 | 20250321 | 095800 | 18641663650 | 153800 | 154100 | 154300 | 153500 | 1706 |
| 570 | 20250321 | 095700 | 18378992350 | 154100 | 154500 | 154600 | 154000 | 1925 |
| 571 | 20250321 | 095600 | 18082243350 | 154600 | 154450 | 154850 | 154450 | 1367 |
| 572 | 20250321 | 095500 | 17870820450 | 154500 | 155200 | 155400 | 154300 | 1888 |
| 573 | 20250321 | 095400 | 17578599400 | 155100 | 154900 | 155700 | 154900 | 3123 |
| 574 | 20250321 | 095300 | 17093182800 | 154900 | 155700 | 156000 | 154700 | 3547 |
| 575 | 20250321 | 095200 | 16542402200 | 156000 | 154300 | 156600 | 154300 | 9976 |
| 576 | 20250321 | 095100 | 14992688400 | 154400 | 153800 | 154500 | 153500 | 7030 |
| 577 | 20250321 | 095000 | 13909839400 | 153700 | 153200 | 153800 | 153200 | 810 |
| 578 | 20250321 | 094900 | 13785539000 | 153400 | 153400 | 153900 | 153200 | 3699 |
| 579 | 20250321 | 094800 | 13217567100 | 153400 | 153200 | 153400 | 153100 | 1474 |
| 580 | 20250321 | 094700 | 12991636850 | 153200 | 152800 | 153200 | 152700 | 2538 |
| 581 | 20250321 | 094600 | 12603468550 | 152800 | 151700 | 152800 | 151700 | 3026 |
| 582 | 20250321 | 094500 | 12141952550 | 152000 | 152400 | 152400 | 151700 | 2630 |
| 583 | 20250321 | 094400 | 11742306450 | 152400 | 152500 | 152500 | 152100 | 994 |
| 584 | 20250321 | 094300 | 11590924450 | 152500 | 151900 | 152600 | 151900 | 4275 |
| 585 | 20250321 | 094200 | 10940358050 | 151900 | 151300 | 151900 | 151300 | 2546 |
| 586 | 20250321 | 094100 | 10554459350 | 151300 | 151100 | 151300 | 151100 | 736 |
| 587 | 20250321 | 094000 | 10443168500 | 151200 | 151300 | 151400 | 151100 | 331 |
| 588 | 20250321 | 093900 | 10393123450 | 151400 | 150700 | 151400 | 150700 | 218 |
| 589 | 20250321 | 093800 | 10360204650 | 150800 | 151400 | 151400 | 150800 | 495 |
| 590 | 20250321 | 093700 | 10285407850 | 151500 | 151400 | 151500 | 151100 | 820 |
| 591 | 20250321 | 093600 | 10161274550 | 151200 | 151300 | 151500 | 151100 | 746 |
| 592 | 20250321 | 093500 | 10048346350 | 151300 | 151300 | 151500 | 151100 | 1041 |
| 593 | 20250321 | 093400 | 9890828850 | 151300 | 151200 | 151500 | 151000 | 1057 |
| 594 | 20250321 | 093300 | 9730781750 | 151300 | 150800 | 151300 | 150800 | 621 |
| 595 | 20250321 | 093200 | 9636938050 | 150800 | 150900 | 151100 | 150800 | 546 |
| 596 | 20250321 | 093100 | 9554527650 | 150900 | 151300 | 151300 | 150800 | 624 |
| 597 | 20250321 | 093000 | 9460287750 | 151000 | 151100 | 151500 | 151000 | 3030 |
| 598 | 20250321 | 092900 | 9001956700 | 151100 | 150700 | 151100 | 150600 | 1189 |
| 599 | 20250321 | 092800 | 8822518800 | 150600 | 150300 | 150600 | 150100 | 785 |
| 600 | 20250321 | 092700 | 8704442900 | 150300 | 150000 | 150300 | 149600 | 540 |
| 601 | 20250321 | 092600 | 8623387900 | 149600 | 149600 | 150100 | 149600 | 649 |
| 602 | 20250321 | 092500 | 8526106600 | 149600 | 150100 | 150100 | 149500 | 510 |
| 603 | 20250321 | 092400 | 8449774700 | 150100 | 150500 | 150600 | 149700 | 1346 |
| 604 | 20250321 | 092300 | 8247738950 | 150500 | 149900 | 150800 | 149900 | 1126 |
| 605 | 20250321 | 092200 | 8078561050 | 149900 | 149900 | 150000 | 149700 | 1271 |
| 606 | 20250321 | 092100 | 7888040850 | 149900 | 149900 | 149900 | 149400 | 169 |
| 607 | 20250321 | 092000 | 7862722050 | 149500 | 149600 | 149900 | 149500 | 444 |
| 608 | 20250321 | 091900 | 7796295550 | 149600 | 150000 | 150100 | 149500 | 1144 |
| 609 | 20250321 | 091800 | 7624855050 | 150000 | 150300 | 150500 | 150000 | 1206 |
| 610 | 20250321 | 091700 | 7443768050 | 150300 | 150600 | 150800 | 150100 | 624 |
| 611 | 20250321 | 091600 | 7349990600 | 150400 | 150800 | 151100 | 150300 | 2379 |
| 612 | 20250321 | 091500 | 6991216700 | 150700 | 150700 | 150900 | 150600 | 1209 |
| 613 | 20250321 | 091400 | 6808924500 | 150700 | 150600 | 150800 | 150600 | 834 |
| 614 | 20250321 | 091300 | 6683195700 | 150700 | 150100 | 150800 | 150000 | 1848 |
| 615 | 20250321 | 091200 | 6405502800 | 150200 | 150800 | 151000 | 150200 | 1621 |
| 616 | 20250321 | 091100 | 6161249500 | 150900 | 151000 | 151100 | 150600 | 564 |
| 617 | 20250321 | 091000 | 6076134700 | 151100 | 150400 | 151300 | 150400 | 3644 |
| 618 | 20250321 | 090900 | 5526371100 | 150400 | 150200 | 150500 | 150000 | 1860 |
| 619 | 20250321 | 090800 | 5246937000 | 150100 | 150000 | 150300 | 149800 | 445 |
| 620 | 20250321 | 090700 | 5180170900 | 150000 | 149900 | 150500 | 149600 | 1682 |
| 621 | 20250321 | 090600 | 4927543300 | 150000 | 149300 | 150000 | 148900 | 2804 |
| 622 | 20250321 | 090500 | 4508597700 | 149300 | 150000 | 150400 | 149100 | 2547 |
| 623 | 20250321 | 090400 | 4127935950 | 150000 | 150700 | 150800 | 149800 | 2623 |
| 624 | 20250321 | 090300 | 3733108850 | 150600 | 150200 | 151100 | 150200 | 4920 |
| 625 | 20250321 | 090200 | 2991447300 | 150000 | 149500 | 150300 | 149100 | 2772 |
| 626 | 20250321 | 090100 | 2576092700 | 149500 | 150400 | 150600 | 148800 | 4245 |
| 627 | 20250321 | 090000 | 1941270700 | 150100 | 150100 | 151300 | 149000 | 12869 |