34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 3 | 20250321 | 191700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20250321 | 191600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20250321 | 191500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20250321 | 191400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20250321 | 191300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20250321 | 191200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20250321 | 191100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20250321 | 191000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20250321 | 190900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20250321 | 190800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20250321 | 190700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20250321 | 190600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20250321 | 190500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20250321 | 190400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20250321 | 190300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20250321 | 190200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20250321 | 190100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20250321 | 190000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20250321 | 185900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20250321 | 185800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20250321 | 185700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20250321 | 185600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20250321 | 185500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20250321 | 185400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20250321 | 185300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20250321 | 185200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20250321 | 185100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20250321 | 185000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20250321 | 184900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20250321 | 184800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 33 | 20250321 | 184700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20250321 | 184600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20250321 | 184500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20250321 | 184400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20250321 | 184300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20250321 | 184200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20250321 | 184100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20250321 | 184000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20250321 | 183900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20250321 | 183800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20250321 | 183700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20250321 | 183600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20250321 | 183500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20250321 | 183400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20250321 | 183300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20250321 | 183200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20250321 | 183100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20250321 | 183000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20250321 | 182900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20250321 | 182800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20250321 | 182700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20250321 | 182600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20250321 | 182500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20250321 | 182400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20250321 | 182300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20250321 | 182200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20250321 | 182100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20250321 | 182000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20250321 | 181900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20250321 | 181800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 63 | 20250321 | 181700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20250321 | 181600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20250321 | 181500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20250321 | 181400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20250321 | 181300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20250321 | 181200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20250321 | 181100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20250321 | 181000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20250321 | 180900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20250321 | 180800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20250321 | 180700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20250321 | 180600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20250321 | 180500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20250321 | 180400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20250321 | 180300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20250321 | 180200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20250321 | 180100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20250321 | 180000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20250321 | 175900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20250321 | 175800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20250321 | 175700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20250321 | 175600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20250321 | 175500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20250321 | 175400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20250321 | 175300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20250321 | 175200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20250321 | 175100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20250321 | 175000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20250321 | 174900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20250321 | 174800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 93 | 20250321 | 174700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20250321 | 174600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20250321 | 174500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20250321 | 174400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20250321 | 174300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20250321 | 174200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20250321 | 174100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20250321 | 174000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20250321 | 173900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20250321 | 173800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20250321 | 173700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20250321 | 173600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20250321 | 173500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20250321 | 173400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20250321 | 173300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20250321 | 173200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20250321 | 173100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20250321 | 173000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20250321 | 172900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20250321 | 172800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20250321 | 172700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20250321 | 172600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20250321 | 172500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20250321 | 172400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20250321 | 172300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20250321 | 172200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20250321 | 172100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20250321 | 172000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20250321 | 171900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20250321 | 171800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 123 | 20250321 | 171700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20250321 | 171600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20250321 | 171500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20250321 | 171400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20250321 | 171300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20250321 | 171200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20250321 | 171100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20250321 | 171000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20250321 | 170900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20250321 | 170800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20250321 | 170700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20250321 | 170600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20250321 | 170500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20250321 | 170400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20250321 | 170300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20250321 | 170200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20250321 | 170100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20250321 | 170000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20250321 | 165900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20250321 | 165800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20250321 | 165700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20250321 | 165600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20250321 | 165500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20250321 | 165400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20250321 | 165300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20250321 | 165200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20250321 | 165100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20250321 | 165000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20250321 | 164900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20250321 | 164800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 153 | 20250321 | 164700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20250321 | 164600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20250321 | 164500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20250321 | 164400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20250321 | 164300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20250321 | 164200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20250321 | 164100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20250321 | 164000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20250321 | 163900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20250321 | 163800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20250321 | 163700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20250321 | 163600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20250321 | 163500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20250321 | 163400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20250321 | 163300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20250321 | 163200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20250321 | 163100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20250321 | 163000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20250321 | 162900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20250321 | 162800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20250321 | 162700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20250321 | 162600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20250321 | 162500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20250321 | 162400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20250321 | 162300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20250321 | 162200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20250321 | 162100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20250321 | 162000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20250321 | 161900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20250321 | 161800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 183 | 20250321 | 161700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20250321 | 161600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20250321 | 161500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20250321 | 161400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20250321 | 161300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20250321 | 161200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20250321 | 161100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20250321 | 161000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20250321 | 160900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20250321 | 160800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20250321 | 160700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20250321 | 160600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20250321 | 160500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20250321 | 160400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20250321 | 160300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20250321 | 160200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20250321 | 160100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20250321 | 160000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20250321 | 155900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20250321 | 155800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20250321 | 155700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20250321 | 155600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20250321 | 155500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20250321 | 155400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20250321 | 155300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20250321 | 155200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20250321 | 155100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20250321 | 155000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20250321 | 154900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20250321 | 154800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 213 | 20250321 | 154700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20250321 | 154600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20250321 | 154500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20250321 | 154400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20250321 | 154300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20250321 | 154200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20250321 | 154100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20250321 | 154000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20250321 | 153900 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20250321 | 153800 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20250321 | 153700 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20250321 | 153600 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20250321 | 153500 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20250321 | 153400 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20250321 | 153300 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20250321 | 153200 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20250321 | 153100 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20250321 | 153000 | 15876896900 | 24800 | 24800 | 24800 | 24800 | 14190 |
| 231 | 20250321 | 152900 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20250321 | 152800 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20250321 | 152700 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20250321 | 152600 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20250321 | 152500 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20250321 | 152400 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20250321 | 152300 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20250321 | 152200 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20250321 | 152100 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20250321 | 152000 | 15524984900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20250321 | 151900 | 15524984900 | 24700 | 24700 | 24700 | 24600 | 770 |
| 242 | 20250321 | 151800 | 15506021500 | 24600 | 24650 | 24650 | 24600 | 752 |
| 243 | 20250321 | 151700 | 15487500250 | 24650 | 24650 | 24700 | 24650 | 603 |
| 244 | 20250321 | 151600 | 15472632075 | 24650 | 24650 | 24700 | 24650 | 851 |
| 245 | 20250321 | 151500 | 15451652575 | 24650 | 24600 | 24700 | 24550 | 1293 |
| 246 | 20250321 | 151400 | 15419811125 | 24600 | 24600 | 24650 | 24600 | 1821 |
| 247 | 20250321 | 151300 | 15374980875 | 24650 | 24650 | 24700 | 24600 | 1657 |
| 248 | 20250321 | 151200 | 15334184875 | 24650 | 24600 | 24700 | 24600 | 1858 |
| 249 | 20250321 | 151100 | 15288367550 | 24650 | 24650 | 24700 | 24650 | 1499 |
| 250 | 20250321 | 151000 | 15251416050 | 24700 | 24700 | 24700 | 24650 | 686 |
| 251 | 20250321 | 150900 | 15234485300 | 24700 | 24700 | 24750 | 24700 | 1591 |
| 252 | 20250321 | 150800 | 15195146050 | 24700 | 24700 | 24750 | 24700 | 1143 |
| 253 | 20250321 | 150700 | 15166896100 | 24750 | 24700 | 24750 | 24700 | 1273 |
| 254 | 20250321 | 150600 | 15135410150 | 24700 | 24700 | 24750 | 24700 | 1282 |
| 255 | 20250321 | 150500 | 15103706400 | 24700 | 24750 | 24750 | 24700 | 390 |
| 256 | 20250321 | 150400 | 15094068300 | 24750 | 24650 | 24750 | 24650 | 1039 |
| 257 | 20250321 | 150300 | 15068393650 | 24650 | 24650 | 24700 | 24650 | 863 |
| 258 | 20250321 | 150200 | 15047098125 | 24700 | 24650 | 24700 | 24600 | 1532 |
| 259 | 20250321 | 150100 | 15009320275 | 24650 | 24650 | 24700 | 24600 | 1864 |
| 260 | 20250321 | 150000 | 14963386475 | 24600 | 24600 | 24650 | 24600 | 899 |
| 261 | 20250321 | 145900 | 14941252775 | 24700 | 24650 | 24700 | 24600 | 656 |
| 262 | 20250321 | 145800 | 14925084625 | 24700 | 24700 | 24700 | 24650 | 631 |
| 263 | 20250321 | 145700 | 14909517925 | 24650 | 24650 | 24700 | 24650 | 657 |
| 264 | 20250321 | 145600 | 14893301475 | 24650 | 24775 | 24775 | 24650 | 3718 |
| 265 | 20250321 | 145500 | 14801329500 | 24775 | 24700 | 24800 | 24700 | 1157 |
| 266 | 20250321 | 145400 | 14772710225 | 24700 | 24750 | 24750 | 24700 | 732 |
| 267 | 20250321 | 145300 | 14754603725 | 24700 | 24750 | 24800 | 24700 | 2536 |
| 268 | 20250321 | 145200 | 14691851250 | 24750 | 24700 | 24800 | 24700 | 1802 |
| 269 | 20250321 | 145100 | 14647280050 | 24700 | 24700 | 24750 | 24700 | 628 |
| 270 | 20250321 | 145000 | 14631747950 | 24700 | 24700 | 24750 | 24700 | 1019 |
| 271 | 20250321 | 144900 | 14606562850 | 24700 | 24700 | 24750 | 24650 | 815 |
| 272 | 20250321 | 144800 | 14586436900 | 24700 | 24775 | 24800 | 24700 | 1878 |
| 273 | 20250321 | 144700 | 14539960800 | 24800 | 24750 | 24800 | 24700 | 9033 |
| 274 | 20250321 | 144600 | 14316318400 | 24750 | 24800 | 24800 | 24750 | 2628 |
| 275 | 20250321 | 144500 | 14251261100 | 24750 | 24700 | 24800 | 24700 | 8069 |
| 276 | 20250321 | 144400 | 14051643650 | 24700 | 24600 | 24750 | 24600 | 11461 |
| 277 | 20250321 | 144300 | 13768696900 | 24650 | 24550 | 24650 | 24550 | 5259 |
| 278 | 20250321 | 144200 | 13639181400 | 24600 | 24600 | 24600 | 24550 | 704 |
| 279 | 20250321 | 144100 | 13621886600 | 24600 | 24550 | 24600 | 24550 | 1738 |
| 280 | 20250321 | 144000 | 13579193400 | 24550 | 24550 | 24600 | 24550 | 611 |
| 281 | 20250321 | 143900 | 13564188350 | 24550 | 24500 | 24600 | 24500 | 986 |
| 282 | 20250321 | 143800 | 13539972850 | 24550 | 24500 | 24550 | 24500 | 985 |
| 283 | 20250321 | 143700 | 13515801900 | 24500 | 24500 | 24600 | 24500 | 2772 |
| 284 | 20250321 | 143600 | 13447768700 | 24550 | 24500 | 24550 | 24450 | 2619 |
| 285 | 20250321 | 143500 | 13383596300 | 24500 | 24500 | 24550 | 24500 | 616 |
| 286 | 20250321 | 143400 | 13368500650 | 24500 | 24500 | 24550 | 24500 | 606 |
| 287 | 20250321 | 143300 | 13353645350 | 24500 | 24500 | 24550 | 24500 | 351 |
| 288 | 20250321 | 143200 | 13345040100 | 24500 | 24550 | 24550 | 24500 | 584 |
| 289 | 20250321 | 143100 | 13330728600 | 24500 | 24500 | 24550 | 24500 | 533 |
| 290 | 20250321 | 143000 | 13317664500 | 24500 | 24500 | 24550 | 24500 | 419 |
| 291 | 20250321 | 142900 | 13307392900 | 24500 | 24450 | 24550 | 24450 | 3463 |
| 292 | 20250321 | 142800 | 13222555200 | 24450 | 24450 | 24500 | 24450 | 786 |
| 293 | 20250321 | 142700 | 13203334000 | 24500 | 24550 | 24550 | 24450 | 915 |
| 294 | 20250321 | 142600 | 13180945600 | 24500 | 24500 | 24550 | 24500 | 503 |
| 295 | 20250321 | 142500 | 13168614400 | 24500 | 24500 | 24550 | 24500 | 669 |
| 296 | 20250321 | 142400 | 13152219450 | 24500 | 24550 | 24600 | 24500 | 570 |
| 297 | 20250321 | 142300 | 13138226400 | 24600 | 24550 | 24600 | 24550 | 339 |
| 298 | 20250321 | 142200 | 13129897000 | 24550 | 24550 | 24600 | 24550 | 302 |
| 299 | 20250321 | 142100 | 13122476550 | 24600 | 24600 | 24600 | 24550 | 361 |
| 300 | 20250321 | 142000 | 13113599750 | 24550 | 24550 | 24600 | 24550 | 847 |
| 301 | 20250321 | 141900 | 13092801950 | 24550 | 24600 | 24600 | 24550 | 208 |
| 302 | 20250321 | 141800 | 13087691500 | 24575 | 24600 | 24600 | 24550 | 3664 |
| 303 | 20250321 | 141700 | 12997557925 | 24600 | 24600 | 24675 | 24600 | 647 |
| 304 | 20250321 | 141600 | 12981611925 | 24650 | 24650 | 24650 | 24600 | 1461 |
| 305 | 20250321 | 141500 | 12945613150 | 24650 | 24650 | 24700 | 24600 | 2929 |
| 306 | 20250321 | 141400 | 12873410300 | 24650 | 24650 | 24700 | 24650 | 573 |
| 307 | 20250321 | 141300 | 12859280500 | 24650 | 24650 | 24700 | 24650 | 478 |
| 308 | 20250321 | 141200 | 12847491200 | 24700 | 24650 | 24700 | 24600 | 2691 |
| 309 | 20250321 | 141100 | 12781160550 | 24600 | 24600 | 24650 | 24600 | 147 |
| 310 | 20250321 | 141000 | 12777539150 | 24600 | 24600 | 24650 | 24600 | 201 |
| 311 | 20250321 | 140900 | 12772588950 | 24650 | 24600 | 24650 | 24600 | 361 |
| 312 | 20250321 | 140800 | 12763703600 | 24550 | 24600 | 24650 | 24550 | 1224 |
| 313 | 20250321 | 140700 | 12733591725 | 24650 | 24550 | 24650 | 24550 | 1236 |
| 314 | 20250321 | 140600 | 12703203925 | 24550 | 24550 | 24600 | 24550 | 771 |
| 315 | 20250321 | 140500 | 12684245525 | 24600 | 24600 | 24600 | 24550 | 786 |
| 316 | 20250321 | 140400 | 12664942475 | 24550 | 24550 | 24650 | 24550 | 880 |
| 317 | 20250321 | 140300 | 12643295325 | 24600 | 24550 | 24600 | 24550 | 954 |
| 318 | 20250321 | 140200 | 12619866425 | 24600 | 24600 | 24650 | 24600 | 1211 |
| 319 | 20250321 | 140100 | 12590074275 | 24600 | 24600 | 24650 | 24600 | 255 |
| 320 | 20250321 | 140000 | 12583796625 | 24600 | 24550 | 24650 | 24550 | 1822 |
| 321 | 20250321 | 135900 | 12538967375 | 24600 | 24600 | 24650 | 24550 | 529 |
| 322 | 20250321 | 135800 | 12525956425 | 24600 | 24650 | 24650 | 24600 | 449 |
| 323 | 20250321 | 135700 | 12514905075 | 24550 | 24600 | 24650 | 24550 | 1589 |
| 324 | 20250321 | 135600 | 12475820175 | 24600 | 24600 | 24650 | 24500 | 7818 |
| 325 | 20250321 | 135500 | 12283586500 | 24600 | 24650 | 24650 | 24600 | 1052 |
| 326 | 20250321 | 135400 | 12257702200 | 24600 | 24600 | 24650 | 24600 | 1061 |
| 327 | 20250321 | 135300 | 12231592000 | 24600 | 24600 | 24650 | 24600 | 173 |
| 328 | 20250321 | 135200 | 12227331050 | 24600 | 24700 | 24700 | 24600 | 1111 |
| 329 | 20250321 | 135100 | 12199939350 | 24650 | 24650 | 24700 | 24650 | 247 |
| 330 | 20250321 | 135000 | 12193845300 | 24650 | 24700 | 24750 | 24650 | 1338 |
| 331 | 20250321 | 134900 | 12160786900 | 24700 | 24750 | 24750 | 24700 | 276 |
| 332 | 20250321 | 134800 | 12153960100 | 24700 | 24700 | 24750 | 24700 | 297 |
| 333 | 20250321 | 134700 | 12146616800 | 24750 | 24750 | 24750 | 24700 | 193 |
| 334 | 20250321 | 134600 | 12141843050 | 24700 | 24750 | 24750 | 24700 | 127 |
| 335 | 20250321 | 134500 | 12138701100 | 24700 | 24750 | 24750 | 24700 | 467 |
| 336 | 20250321 | 134400 | 12127151500 | 24750 | 24700 | 24750 | 24700 | 921 |
| 337 | 20250321 | 134300 | 12104388500 | 24750 | 24700 | 24750 | 24700 | 995 |
| 338 | 20250321 | 134200 | 12079779300 | 24750 | 24700 | 24750 | 24700 | 499 |
| 339 | 20250321 | 134100 | 12067438125 | 24725 | 24700 | 24725 | 24700 | 960 |
| 340 | 20250321 | 134000 | 12043721525 | 24700 | 24700 | 24750 | 24700 | 492 |
| 341 | 20250321 | 133900 | 12031555325 | 24700 | 24700 | 24750 | 24700 | 812 |
| 342 | 20250321 | 133800 | 12011485900 | 24700 | 24750 | 24750 | 24700 | 1925 |
| 343 | 20250321 | 133700 | 11963933100 | 24700 | 24700 | 24750 | 24650 | 1715 |
| 344 | 20250321 | 133600 | 11921575600 | 24700 | 24700 | 24700 | 24650 | 551 |
| 345 | 20250321 | 133500 | 11907968950 | 24700 | 24650 | 24750 | 24650 | 2611 |
| 346 | 20250321 | 133400 | 11843492450 | 24650 | 24750 | 24750 | 24650 | 6649 |
| 347 | 20250321 | 133300 | 11679174100 | 24750 | 24700 | 24750 | 24650 | 3935 |
| 348 | 20250321 | 133200 | 11581975650 | 24650 | 24650 | 24700 | 24650 | 192 |
| 349 | 20250321 | 133100 | 11577235200 | 24650 | 24650 | 24700 | 24650 | 562 |
| 350 | 20250321 | 133000 | 11563365700 | 24700 | 24650 | 24700 | 24650 | 644 |
| 351 | 20250321 | 132900 | 11547484350 | 24700 | 24650 | 24700 | 24650 | 318 |
| 352 | 20250321 | 132800 | 11539634900 | 24650 | 24650 | 24700 | 24650 | 1300 |
| 353 | 20250321 | 132700 | 11507538900 | 24700 | 24650 | 24700 | 24600 | 2696 |
| 354 | 20250321 | 132600 | 11441083400 | 24650 | 24650 | 24650 | 24600 | 306 |
| 355 | 20250321 | 132500 | 11433547800 | 24600 | 24600 | 24650 | 24550 | 2676 |
| 356 | 20250321 | 132400 | 11367719275 | 24600 | 24500 | 24600 | 24500 | 2568 |
| 357 | 20250321 | 132300 | 11304669475 | 24550 | 24550 | 24550 | 24500 | 2007 |
| 358 | 20250321 | 132200 | 11255415975 | 24550 | 24550 | 24550 | 24500 | 360 |
| 359 | 20250321 | 132100 | 11246589525 | 24550 | 24500 | 24550 | 24500 | 1277 |
| 360 | 20250321 | 132000 | 11215290875 | 24500 | 24500 | 24550 | 24500 | 662 |
| 361 | 20250321 | 131900 | 11199049175 | 24500 | 24550 | 24550 | 24500 | 1020 |
| 362 | 20250321 | 131800 | 11174037125 | 24550 | 24600 | 24650 | 24550 | 1042 |
| 363 | 20250321 | 131700 | 11148408875 | 24600 | 24600 | 24650 | 24550 | 2048 |
| 364 | 20250321 | 131600 | 11098027175 | 24650 | 24600 | 24650 | 24600 | 265 |
| 365 | 20250321 | 131500 | 11091500325 | 24650 | 24550 | 24650 | 24550 | 4916 |
| 366 | 20250321 | 131400 | 10970701325 | 24575 | 24600 | 24625 | 24550 | 1448 |
| 367 | 20250321 | 131300 | 10935093975 | 24600 | 24625 | 24625 | 24600 | 120 |
| 368 | 20250321 | 131200 | 10932140450 | 24625 | 24650 | 24650 | 24550 | 2163 |
| 369 | 20250321 | 131100 | 10878926925 | 24650 | 24650 | 24650 | 24600 | 1349 |
| 370 | 20250321 | 131000 | 10845675775 | 24650 | 24600 | 24700 | 24600 | 1948 |
| 371 | 20250321 | 130900 | 10797656100 | 24600 | 24650 | 24650 | 24600 | 198 |
| 372 | 20250321 | 130800 | 10792776425 | 24650 | 24650 | 24650 | 24600 | 91 |
| 373 | 20250321 | 130700 | 10790533825 | 24650 | 24650 | 24700 | 24600 | 2617 |
| 374 | 20250321 | 130600 | 10725980175 | 24650 | 24700 | 24700 | 24650 | 1430 |
| 375 | 20250321 | 130500 | 10690660325 | 24700 | 24700 | 24700 | 24650 | 1373 |
| 376 | 20250321 | 130400 | 10656748375 | 24700 | 24650 | 24700 | 24600 | 4644 |
| 377 | 20250321 | 130300 | 10542222375 | 24600 | 24550 | 24650 | 24550 | 1130 |
| 378 | 20250321 | 130200 | 10514425125 | 24600 | 24600 | 24600 | 24550 | 209 |
| 379 | 20250321 | 130100 | 10509284525 | 24600 | 24600 | 24600 | 24550 | 118 |
| 380 | 20250321 | 130000 | 10506382725 | 24550 | 24550 | 24600 | 24550 | 299 |
| 381 | 20250321 | 125900 | 10499033875 | 24600 | 24600 | 24650 | 24550 | 373 |
| 382 | 20250321 | 125800 | 10489858675 | 24600 | 24650 | 24650 | 24600 | 1386 |
| 383 | 20250321 | 125700 | 10455732225 | 24600 | 24550 | 24650 | 24550 | 7477 |
| 384 | 20250321 | 125600 | 10271931225 | 24550 | 24550 | 24550 | 24450 | 862 |
| 385 | 20250321 | 125500 | 10250813775 | 24500 | 24450 | 24550 | 24450 | 841 |
| 386 | 20250321 | 125400 | 10230195975 | 24500 | 24550 | 24550 | 24450 | 294 |
| 387 | 20250321 | 125300 | 10223001175 | 24500 | 24500 | 24550 | 24500 | 1146 |
| 388 | 20250321 | 125200 | 10194894275 | 24500 | 24500 | 24550 | 24500 | 218 |
| 389 | 20250321 | 125100 | 10189551275 | 24550 | 24550 | 24550 | 24500 | 272 |
| 390 | 20250321 | 125000 | 10182881575 | 24500 | 24550 | 24550 | 24500 | 146 |
| 391 | 20250321 | 124900 | 10179301725 | 24500 | 24550 | 24550 | 24500 | 420 |
| 392 | 20250321 | 124800 | 10169004625 | 24550 | 24550 | 24550 | 24500 | 145 |
| 393 | 20250321 | 124700 | 10165447625 | 24500 | 24550 | 24550 | 24500 | 295 |
| 394 | 20250321 | 124600 | 10158206575 | 24550 | 24500 | 24550 | 24500 | 224 |
| 395 | 20250321 | 124500 | 10152708475 | 24550 | 24550 | 24550 | 24500 | 191 |
| 396 | 20250321 | 124400 | 10148021475 | 24550 | 24550 | 24550 | 24500 | 680 |
| 397 | 20250321 | 124300 | 10131358875 | 24550 | 24550 | 24550 | 24500 | 216 |
| 398 | 20250321 | 124200 | 10126061925 | 24550 | 24550 | 24600 | 24500 | 544 |
| 399 | 20250321 | 124100 | 10112706625 | 24600 | 24550 | 24600 | 24550 | 193 |
| 400 | 20250321 | 124000 | 10107960125 | 24550 | 24600 | 24600 | 24550 | 211 |
| 401 | 20250321 | 123900 | 10102777975 | 24600 | 24550 | 24600 | 24500 | 2549 |
| 402 | 20250321 | 123800 | 10040198275 | 24550 | 24450 | 24550 | 24450 | 2133 |
| 403 | 20250321 | 123700 | 9987931025 | 24500 | 24475 | 24500 | 24450 | 228 |
| 404 | 20250321 | 123600 | 9982351125 | 24450 | 24500 | 24500 | 24450 | 313 |
| 405 | 20250321 | 123500 | 9974691325 | 24500 | 24500 | 24500 | 24450 | 450 |
| 406 | 20250321 | 123400 | 9963673175 | 24500 | 24450 | 24500 | 24450 | 127 |
| 407 | 20250321 | 123300 | 9960563525 | 24450 | 24500 | 24500 | 24450 | 191 |
| 408 | 20250321 | 123200 | 9955885275 | 24500 | 24550 | 24550 | 24450 | 634 |
| 409 | 20250321 | 123100 | 9940360175 | 24550 | 24550 | 24550 | 24500 | 2848 |
| 410 | 20250321 | 123000 | 9870510575 | 24550 | 24450 | 24550 | 24450 | 1754 |
| 411 | 20250321 | 122900 | 9827519300 | 24500 | 24500 | 24550 | 24450 | 1862 |
| 412 | 20250321 | 122800 | 9781900300 | 24500 | 24550 | 24550 | 24500 | 947 |
| 413 | 20250321 | 122700 | 9758693225 | 24550 | 24525 | 24550 | 24525 | 86 |
| 414 | 20250321 | 122600 | 9756583625 | 24525 | 24550 | 24550 | 24525 | 20 |
| 415 | 20250321 | 122500 | 9756092750 | 24500 | 24550 | 24550 | 24500 | 153 |
| 416 | 20250321 | 122400 | 9752338300 | 24550 | 24600 | 24600 | 24500 | 1042 |
| 417 | 20250321 | 122300 | 9726751050 | 24600 | 24600 | 24600 | 24550 | 587 |
| 418 | 20250321 | 122200 | 9712317200 | 24600 | 24600 | 24600 | 24550 | 314 |
| 419 | 20250321 | 122100 | 9704593500 | 24600 | 24550 | 24600 | 24500 | 2647 |
| 420 | 20250321 | 122000 | 9639631000 | 24550 | 24550 | 24550 | 24500 | 531 |
| 421 | 20250321 | 121900 | 9626597900 | 24500 | 24500 | 24550 | 24500 | 163 |
| 422 | 20250321 | 121800 | 9622598550 | 24500 | 24550 | 24600 | 24500 | 1058 |
| 423 | 20250321 | 121700 | 9596629000 | 24600 | 24550 | 24600 | 24500 | 3815 |
| 424 | 20250321 | 121600 | 9502939900 | 24500 | 24450 | 24550 | 24450 | 2203 |
| 425 | 20250321 | 121500 | 9448966900 | 24500 | 24500 | 24500 | 24450 | 1056 |
| 426 | 20250321 | 121400 | 9423095750 | 24500 | 24550 | 24550 | 24450 | 5979 |
| 427 | 20250321 | 121300 | 9276598000 | 24550 | 24525 | 24550 | 24525 | 133 |
| 428 | 20250321 | 121200 | 9273333350 | 24550 | 24500 | 24550 | 24500 | 112 |
| 429 | 20250321 | 121100 | 9270584200 | 24550 | 24475 | 24550 | 24475 | 4129 |
| 430 | 20250321 | 121000 | 9169423175 | 24500 | 24500 | 24500 | 24475 | 344 |
| 431 | 20250321 | 120900 | 9160995975 | 24475 | 24500 | 24500 | 24475 | 399 |
| 432 | 20250321 | 120800 | 9151222075 | 24500 | 24500 | 24500 | 24450 | 429 |
| 433 | 20250321 | 120700 | 9140712225 | 24500 | 24500 | 24500 | 24450 | 3373 |
| 434 | 20250321 | 120600 | 9058075425 | 24500 | 24500 | 24500 | 24450 | 229 |
| 435 | 20250321 | 120500 | 9052465425 | 24450 | 24500 | 24500 | 24450 | 735 |
| 436 | 20250321 | 120400 | 9034459275 | 24500 | 24475 | 24500 | 24450 | 215 |
| 437 | 20250321 | 120300 | 9029197225 | 24475 | 24450 | 24500 | 24450 | 3404 |
| 438 | 20250321 | 120200 | 8945968225 | 24400 | 24400 | 24450 | 24400 | 1937 |
| 439 | 20250321 | 120100 | 8898627075 | 24400 | 24450 | 24450 | 24350 | 1861 |
| 440 | 20250321 | 120000 | 8853215975 | 24400 | 24450 | 24450 | 24400 | 122 |
| 441 | 20250321 | 115900 | 8850234825 | 24400 | 24450 | 24450 | 24400 | 240 |
| 442 | 20250321 | 115800 | 8844369375 | 24400 | 24450 | 24450 | 24400 | 30 |
| 443 | 20250321 | 115700 | 8843637125 | 24450 | 24400 | 24450 | 24350 | 224 |
| 444 | 20250321 | 115600 | 8838171575 | 24400 | 24400 | 24400 | 24350 | 2186 |
| 445 | 20250321 | 115500 | 8784834175 | 24350 | 24300 | 24400 | 24300 | 74 |
| 446 | 20250321 | 115400 | 8783032025 | 24400 | 24350 | 24400 | 24350 | 1150 |
| 447 | 20250321 | 115300 | 8755000525 | 24350 | 24350 | 24400 | 24300 | 2217 |
| 448 | 20250321 | 115200 | 8701016925 | 24350 | 24350 | 24350 | 24300 | 89 |
| 449 | 20250321 | 115100 | 8698853525 | 24350 | 24325 | 24350 | 24300 | 344 |
| 450 | 20250321 | 115000 | 8690488575 | 24350 | 24300 | 24350 | 24300 | 618 |
| 451 | 20250321 | 114900 | 8675469175 | 24350 | 24250 | 24350 | 24250 | 1340 |
| 452 | 20250321 | 114800 | 8642923600 | 24250 | 24300 | 24350 | 24250 | 1582 |
| 453 | 20250321 | 114700 | 8604489275 | 24300 | 24350 | 24375 | 24300 | 1111 |
| 454 | 20250321 | 114600 | 8577460850 | 24375 | 24350 | 24400 | 24350 | 560 |
| 455 | 20250321 | 114500 | 8563816075 | 24350 | 24375 | 24400 | 24350 | 146 |
| 456 | 20250321 | 114400 | 8560257525 | 24350 | 24350 | 24400 | 24350 | 52 |
| 457 | 20250321 | 114300 | 8558990775 | 24375 | 24350 | 24400 | 24350 | 96 |
| 458 | 20250321 | 114200 | 8556648800 | 24350 | 24350 | 24350 | 24300 | 1929 |
| 459 | 20250321 | 114100 | 8509697675 | 24350 | 24325 | 24350 | 24300 | 146 |
| 460 | 20250321 | 114000 | 8506144000 | 24350 | 24300 | 24350 | 24250 | 2695 |
| 461 | 20250321 | 113900 | 8440643550 | 24250 | 24350 | 24350 | 24250 | 2376 |
| 462 | 20250321 | 113800 | 8382932500 | 24350 | 24400 | 24400 | 24350 | 1136 |
| 463 | 20250321 | 113700 | 8355266300 | 24350 | 24350 | 24400 | 24350 | 301 |
| 464 | 20250321 | 113600 | 8347935300 | 24350 | 24350 | 24400 | 24350 | 222 |
| 465 | 20250321 | 113500 | 8342523450 | 24350 | 24400 | 24400 | 24350 | 425 |
| 466 | 20250321 | 113400 | 8332162800 | 24400 | 24400 | 24400 | 24350 | 112 |
| 467 | 20250321 | 113300 | 8329434950 | 24400 | 24400 | 24450 | 24400 | 187 |
| 468 | 20250321 | 113200 | 8324872000 | 24450 | 24450 | 24450 | 24350 | 125 |
| 469 | 20250321 | 113100 | 8321818300 | 24450 | 24400 | 24450 | 24350 | 297 |
| 470 | 20250321 | 113000 | 8314569250 | 24400 | 24400 | 24450 | 24400 | 2555 |
| 471 | 20250321 | 112900 | 8252223700 | 24400 | 24450 | 24450 | 24400 | 220 |
| 472 | 20250321 | 112800 | 8246847250 | 24450 | 24400 | 24450 | 24400 | 1505 |
| 473 | 20250321 | 112700 | 8210121750 | 24400 | 24425 | 24450 | 24400 | 141 |
| 474 | 20250321 | 112600 | 8206677125 | 24450 | 24400 | 24450 | 24400 | 280 |
| 475 | 20250321 | 112500 | 8199844775 | 24450 | 24450 | 24450 | 24400 | 353 |
| 476 | 20250321 | 112400 | 8191217875 | 24450 | 24400 | 24450 | 24400 | 774 |
| 477 | 20250321 | 112300 | 8172299325 | 24450 | 24450 | 24500 | 24450 | 480 |
| 478 | 20250321 | 112200 | 8160563225 | 24450 | 24500 | 24500 | 24450 | 1612 |
| 479 | 20250321 | 112100 | 8121135825 | 24500 | 24500 | 24500 | 24450 | 1404 |
| 480 | 20250321 | 112000 | 8086778575 | 24450 | 24450 | 24550 | 24400 | 6707 |
| 481 | 20250321 | 111900 | 7922572425 | 24400 | 24425 | 24450 | 24400 | 894 |
| 482 | 20250321 | 111800 | 7900746875 | 24450 | 24450 | 24450 | 24400 | 2511 |
| 483 | 20250321 | 111700 | 7839373075 | 24450 | 24500 | 24500 | 24400 | 5990 |
| 484 | 20250321 | 111600 | 7692938275 | 24500 | 24500 | 24550 | 24450 | 11309 |
| 485 | 20250321 | 111500 | 7415792800 | 24475 | 24500 | 24500 | 24475 | 1225 |
| 486 | 20250321 | 111400 | 7385796600 | 24500 | 24500 | 24500 | 24450 | 799 |
| 487 | 20250321 | 111300 | 7366249600 | 24500 | 24350 | 24500 | 24350 | 6613 |
| 488 | 20250321 | 111200 | 7204790500 | 24350 | 24400 | 24400 | 24300 | 2499 |
| 489 | 20250321 | 111100 | 7143908150 | 24400 | 24400 | 24400 | 24300 | 2100 |
| 490 | 20250321 | 111000 | 7092698950 | 24450 | 24350 | 24450 | 24350 | 1962 |
| 491 | 20250321 | 110900 | 7044841850 | 24350 | 24450 | 24450 | 24350 | 3216 |
| 492 | 20250321 | 110800 | 6966353575 | 24450 | 24400 | 24450 | 24400 | 2362 |
| 493 | 20250321 | 110700 | 6908630175 | 24400 | 24200 | 24400 | 24150 | 13562 |
| 494 | 20250321 | 110600 | 6578597575 | 24200 | 24200 | 24200 | 24150 | 2682 |
| 495 | 20250321 | 110500 | 6513694925 | 24200 | 24150 | 24200 | 24150 | 911 |
| 496 | 20250321 | 110400 | 6491693975 | 24150 | 24150 | 24150 | 24100 | 80 |
| 497 | 20250321 | 110300 | 6489762525 | 24100 | 24050 | 24100 | 24050 | 329 |
| 498 | 20250321 | 110200 | 6481836075 | 24100 | 24200 | 24200 | 24100 | 2642 |
| 499 | 20250321 | 110100 | 6418098975 | 24200 | 24050 | 24250 | 24050 | 8814 |
| 500 | 20250321 | 110000 | 6204988425 | 24050 | 24100 | 24100 | 24050 | 1019 |
| 501 | 20250321 | 105900 | 6180434375 | 24050 | 24100 | 24150 | 24050 | 1254 |
| 502 | 20250321 | 105800 | 6150195475 | 24100 | 24050 | 24150 | 24050 | 8257 |
| 503 | 20250321 | 105700 | 5951203475 | 24050 | 24100 | 24100 | 24000 | 1419 |
| 504 | 20250321 | 105600 | 5917098125 | 24100 | 24000 | 24150 | 24000 | 6612 |
| 505 | 20250321 | 105500 | 5758167275 | 24000 | 23975 | 24000 | 23950 | 362 |
| 506 | 20250321 | 105400 | 5749494625 | 24000 | 24000 | 24050 | 23950 | 971 |
| 507 | 20250321 | 105300 | 5726196575 | 24000 | 23950 | 24000 | 23950 | 1144 |
| 508 | 20250321 | 105200 | 5698778025 | 23950 | 23950 | 23950 | 23900 | 264 |
| 509 | 20250321 | 105100 | 5692455675 | 23950 | 23950 | 23950 | 23900 | 21 |
| 510 | 20250321 | 105000 | 5691953175 | 23950 | 23950 | 23950 | 23900 | 402 |
| 511 | 20250321 | 104900 | 5682326200 | 23950 | 23950 | 23950 | 23900 | 24 |
| 512 | 20250321 | 104800 | 5681751850 | 23950 | 23950 | 23950 | 23900 | 1152 |
| 513 | 20250321 | 104700 | 5654215450 | 23900 | 23950 | 23950 | 23900 | 265 |
| 514 | 20250321 | 104600 | 5647876650 | 23900 | 23950 | 23950 | 23900 | 128 |
| 515 | 20250321 | 104500 | 5644816500 | 23950 | 23950 | 23950 | 23900 | 103 |
| 516 | 20250321 | 104400 | 5642350000 | 23950 | 23900 | 23950 | 23900 | 261 |
| 517 | 20250321 | 104300 | 5636100950 | 23950 | 23950 | 24050 | 23950 | 3338 |
| 518 | 20250321 | 104200 | 5555944150 | 23950 | 23950 | 24000 | 23950 | 243 |
| 519 | 20250321 | 104100 | 5550114850 | 23950 | 24075 | 24075 | 23950 | 1566 |
| 520 | 20250321 | 104000 | 5512509025 | 24100 | 24050 | 24100 | 24000 | 4739 |
| 521 | 20250321 | 103900 | 5398453675 | 24000 | 24050 | 24050 | 24000 | 1859 |
| 522 | 20250321 | 103800 | 5353820775 | 24000 | 24050 | 24050 | 24000 | 1300 |
| 523 | 20250321 | 103700 | 5322619525 | 24000 | 23950 | 24050 | 23925 | 7252 |
| 524 | 20250321 | 103600 | 5148660700 | 23925 | 23925 | 23950 | 23925 | 331 |
| 525 | 20250321 | 103500 | 5140736250 | 23925 | 23900 | 23950 | 23900 | 82 |
| 526 | 20250321 | 103400 | 5138775850 | 23850 | 23950 | 24000 | 23850 | 5809 |
| 527 | 20250321 | 103300 | 4999867325 | 23850 | 23850 | 23950 | 23850 | 893 |
| 528 | 20250321 | 103200 | 4978537375 | 23900 | 23900 | 23950 | 23900 | 2195 |
| 529 | 20250321 | 103100 | 4926076600 | 23900 | 23900 | 23900 | 23850 | 1514 |
| 530 | 20250321 | 103000 | 4889897275 | 23875 | 23850 | 23900 | 23850 | 670 |
| 531 | 20250321 | 102900 | 4873900000 | 23850 | 23800 | 23900 | 23800 | 2939 |
| 532 | 20250321 | 102800 | 4803852500 | 23750 | 23750 | 23800 | 23750 | 11 |
| 533 | 20250321 | 102700 | 4803591150 | 23800 | 23800 | 23800 | 23750 | 457 |
| 534 | 20250321 | 102600 | 4792730700 | 23800 | 23800 | 23800 | 23800 | 17 |
| 535 | 20250321 | 102500 | 4792326100 | 23800 | 23750 | 23800 | 23750 | 1048 |
| 536 | 20250321 | 102400 | 4767435950 | 23750 | 23700 | 23750 | 23700 | 1343 |
| 537 | 20250321 | 102300 | 4735601550 | 23750 | 23700 | 23750 | 23700 | 62 |
| 538 | 20250321 | 102200 | 4734130050 | 23750 | 23700 | 23750 | 23700 | 1736 |
| 539 | 20250321 | 102100 | 4692986050 | 23700 | 23700 | 23700 | 23650 | 269 |
| 540 | 20250321 | 102000 | 4686617625 | 23700 | 23750 | 23750 | 23700 | 1499 |
| 541 | 20250321 | 101900 | 4651090825 | 23700 | 23750 | 23750 | 23700 | 568 |
| 542 | 20250321 | 101800 | 4637618375 | 23750 | 23700 | 23750 | 23700 | 2115 |
| 543 | 20250321 | 101700 | 4587450475 | 23700 | 23700 | 23750 | 23650 | 2098 |
| 544 | 20250321 | 101600 | 4537718125 | 23700 | 23700 | 23750 | 23700 | 1056 |
| 545 | 20250321 | 101500 | 4512690875 | 23700 | 23750 | 23750 | 23650 | 112 |
| 546 | 20250321 | 101400 | 4510038875 | 23650 | 23600 | 23700 | 23600 | 1698 |
| 547 | 20250321 | 101300 | 4469835875 | 23650 | 23550 | 23650 | 23550 | 2359 |
| 548 | 20250321 | 101200 | 4414183925 | 23550 | 23600 | 23600 | 23500 | 261 |
| 549 | 20250321 | 101100 | 4408037725 | 23550 | 23600 | 23600 | 23550 | 269 |
| 550 | 20250321 | 101000 | 4401699575 | 23550 | 23500 | 23600 | 23500 | 1431 |
| 551 | 20250321 | 100900 | 4368006025 | 23500 | 23550 | 23550 | 23500 | 781 |
| 552 | 20250321 | 100800 | 4349643775 | 23550 | 23650 | 23650 | 23500 | 5410 |
| 553 | 20250321 | 100700 | 4222035025 | 23650 | 23675 | 23750 | 23600 | 1931 |
| 554 | 20250321 | 100600 | 4176320050 | 23650 | 23650 | 23675 | 23650 | 167 |
| 555 | 20250321 | 100500 | 4172369000 | 23675 | 23650 | 23675 | 23650 | 2879 |
| 556 | 20250321 | 100400 | 4104276700 | 23650 | 23650 | 23650 | 23650 | 20 |
| 557 | 20250321 | 100300 | 4103803700 | 23650 | 23650 | 23650 | 23600 | 497 |
| 558 | 20250321 | 100200 | 4092054300 | 23600 | 23650 | 23650 | 23600 | 2079 |
| 559 | 20250321 | 100100 | 4042964100 | 23650 | 23650 | 23700 | 23650 | 323 |
| 560 | 20250321 | 100000 | 4035325100 | 23650 | 23700 | 23750 | 23650 | 709 |
| 561 | 20250321 | 095900 | 4018538750 | 23750 | 23750 | 23750 | 23700 | 544 |
| 562 | 20250321 | 095800 | 4005634250 | 23750 | 23600 | 23750 | 23600 | 1827 |
| 563 | 20250321 | 095700 | 3962411700 | 23650 | 23650 | 23650 | 23600 | 133 |
| 564 | 20250321 | 095600 | 3959267000 | 23600 | 23600 | 23650 | 23600 | 684 |
| 565 | 20250321 | 095500 | 3943120100 | 23600 | 23600 | 23600 | 23550 | 410 |
| 566 | 20250321 | 095400 | 3933460100 | 23600 | 23600 | 23650 | 23550 | 794 |
| 567 | 20250321 | 095300 | 3914734350 | 23600 | 23650 | 23650 | 23550 | 1790 |
| 568 | 20250321 | 095200 | 3872491550 | 23700 | 23650 | 23700 | 23600 | 293 |
| 569 | 20250321 | 095100 | 3865564200 | 23650 | 23800 | 23800 | 23650 | 831 |
| 570 | 20250321 | 095000 | 3845873500 | 23800 | 23750 | 23800 | 23700 | 2026 |
| 571 | 20250321 | 094900 | 3797760500 | 23750 | 23850 | 23900 | 23650 | 3391 |
| 572 | 20250321 | 094800 | 3717165400 | 23850 | 23650 | 23850 | 23650 | 4127 |
| 573 | 20250321 | 094700 | 3619128450 | 23650 | 23650 | 23700 | 23550 | 3849 |
| 574 | 20250321 | 094600 | 3528173025 | 23650 | 23650 | 23650 | 23600 | 675 |
| 575 | 20250321 | 094500 | 3512233175 | 23650 | 23650 | 23650 | 23600 | 453 |
| 576 | 20250321 | 094400 | 3501536275 | 23650 | 23700 | 23700 | 23600 | 1215 |
| 577 | 20250321 | 094300 | 3472783775 | 23700 | 23700 | 23700 | 23650 | 1041 |
| 578 | 20250321 | 094200 | 3448156625 | 23650 | 23700 | 23700 | 23650 | 1782 |
| 579 | 20250321 | 094100 | 3406010875 | 23650 | 23750 | 23750 | 23650 | 348 |
| 580 | 20250321 | 094000 | 3397774875 | 23700 | 23750 | 23750 | 23700 | 1309 |
| 581 | 20250321 | 093900 | 3366747225 | 23750 | 23700 | 23750 | 23700 | 235 |
| 582 | 20250321 | 093800 | 3361168575 | 23750 | 23750 | 23750 | 23700 | 626 |
| 583 | 20250321 | 093700 | 3346304550 | 23750 | 23700 | 23750 | 23700 | 117 |
| 584 | 20250321 | 093600 | 3343529950 | 23700 | 23800 | 23800 | 23700 | 2160 |
| 585 | 20250321 | 093500 | 3292331450 | 23700 | 23750 | 23775 | 23700 | 1258 |
| 586 | 20250321 | 093400 | 3262483675 | 23700 | 23850 | 23900 | 23700 | 4631 |
| 587 | 20250321 | 093300 | 3152351625 | 23900 | 23800 | 23900 | 23750 | 1125 |
| 588 | 20250321 | 093200 | 3125555450 | 23800 | 23750 | 23850 | 23750 | 884 |
| 589 | 20250321 | 093100 | 3104519750 | 23800 | 23950 | 23950 | 23800 | 3312 |
| 590 | 20250321 | 093000 | 3025514175 | 23950 | 23800 | 24000 | 23750 | 11285 |
| 591 | 20250321 | 092900 | 2756223025 | 23750 | 23750 | 23800 | 23700 | 4734 |
| 592 | 20250321 | 092800 | 2643788300 | 23750 | 23800 | 23800 | 23750 | 1156 |
| 593 | 20250321 | 092700 | 2616311775 | 23750 | 23700 | 23800 | 23700 | 2632 |
| 594 | 20250321 | 092600 | 2553886275 | 23650 | 23550 | 23650 | 23550 | 3648 |
| 595 | 20250321 | 092500 | 2467688625 | 23600 | 23550 | 23600 | 23550 | 1656 |
| 596 | 20250321 | 092400 | 2428689225 | 23550 | 23550 | 23550 | 23500 | 765 |
| 597 | 20250321 | 092300 | 2410709975 | 23500 | 23600 | 23600 | 23500 | 1198 |
| 598 | 20250321 | 092200 | 2382501525 | 23600 | 23550 | 23600 | 23550 | 512 |
| 599 | 20250321 | 092100 | 2370442975 | 23600 | 23550 | 23650 | 23550 | 1618 |
| 600 | 20250321 | 092000 | 2332313175 | 23550 | 23600 | 23600 | 23550 | 1045 |
| 601 | 20250321 | 091900 | 2307695050 | 23600 | 23700 | 23700 | 23550 | 3299 |
| 602 | 20250321 | 091800 | 2229849300 | 23650 | 23650 | 23750 | 23600 | 3623 |
| 603 | 20250321 | 091700 | 2143936300 | 23600 | 23800 | 23850 | 23600 | 2453 |
| 604 | 20250321 | 091600 | 2085901400 | 23800 | 23700 | 23800 | 23700 | 4704 |
| 605 | 20250321 | 091500 | 1974140050 | 23700 | 23800 | 23800 | 23700 | 1920 |
| 606 | 20250321 | 091400 | 1928538650 | 23750 | 23750 | 23850 | 23750 | 4127 |
| 607 | 20250321 | 091300 | 1830380200 | 23750 | 23450 | 23750 | 23450 | 4660 |
| 608 | 20250321 | 091200 | 1720456200 | 23450 | 23500 | 23500 | 23450 | 1196 |
| 609 | 20250321 | 091100 | 1692373150 | 23500 | 23650 | 23650 | 23500 | 7458 |
| 610 | 20250321 | 091000 | 1516623550 | 23650 | 23600 | 23700 | 23600 | 7705 |
| 611 | 20250321 | 090900 | 1334299250 | 23650 | 23650 | 23650 | 23550 | 3527 |
| 612 | 20250321 | 090800 | 1251055700 | 23600 | 23500 | 23650 | 23450 | 2478 |
| 613 | 20250321 | 090700 | 1192683150 | 23500 | 23600 | 23600 | 23500 | 4751 |
| 614 | 20250321 | 090600 | 1080784200 | 23600 | 23550 | 23600 | 23500 | 1897 |
| 615 | 20250321 | 090500 | 1036113000 | 23550 | 23600 | 23650 | 23500 | 1495 |
| 616 | 20250321 | 090400 | 1000911950 | 23600 | 23600 | 23700 | 23550 | 4286 |
| 617 | 20250321 | 090300 | 899548050 | 23600 | 23650 | 23700 | 23550 | 7004 |
| 618 | 20250321 | 090200 | 733909300 | 23600 | 23350 | 23650 | 23300 | 8477 |
| 619 | 20250321 | 090100 | 534975650 | 23300 | 23450 | 23500 | 23200 | 6135 |
| 620 | 20250321 | 090000 | 391615300 | 23400 | 23050 | 23500 | 23050 | 16888 |