32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 3 | 20250321 | 190400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 4 | 20250321 | 190300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 5 | 20250321 | 190200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 6 | 20250321 | 190100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 7 | 20250321 | 190000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 8 | 20250321 | 185900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 9 | 20250321 | 185800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 10 | 20250321 | 185700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 11 | 20250321 | 185600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 12 | 20250321 | 185500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 13 | 20250321 | 185400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 14 | 20250321 | 185300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 15 | 20250321 | 185200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 16 | 20250321 | 185100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 17 | 20250321 | 185000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 18 | 20250321 | 184900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 19 | 20250321 | 184800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 20 | 20250321 | 184700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 21 | 20250321 | 184600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 22 | 20250321 | 184500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 23 | 20250321 | 184400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 24 | 20250321 | 184300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 25 | 20250321 | 184200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 26 | 20250321 | 184100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 27 | 20250321 | 184000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 28 | 20250321 | 183900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 29 | 20250321 | 183800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 30 | 20250321 | 183700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 31 | 20250321 | 183600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 32 | 20250321 | 183500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 33 | 20250321 | 183400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 34 | 20250321 | 183300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 35 | 20250321 | 183200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 36 | 20250321 | 183100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 37 | 20250321 | 183000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 38 | 20250321 | 182900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 39 | 20250321 | 182800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 40 | 20250321 | 182700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 41 | 20250321 | 182600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 42 | 20250321 | 182500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 43 | 20250321 | 182400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 44 | 20250321 | 182300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 45 | 20250321 | 182200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 46 | 20250321 | 182100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 47 | 20250321 | 182000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 48 | 20250321 | 181900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 49 | 20250321 | 181800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 50 | 20250321 | 181700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 51 | 20250321 | 181600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 52 | 20250321 | 181500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 53 | 20250321 | 181400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 54 | 20250321 | 181300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 55 | 20250321 | 181200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 56 | 20250321 | 181100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 57 | 20250321 | 181000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 58 | 20250321 | 180900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 59 | 20250321 | 180800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 60 | 20250321 | 180700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 61 | 20250321 | 180600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 62 | 20250321 | 180500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 63 | 20250321 | 180400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 64 | 20250321 | 180300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 65 | 20250321 | 180200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 66 | 20250321 | 180100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 67 | 20250321 | 180000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 68 | 20250321 | 175900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 69 | 20250321 | 175800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 70 | 20250321 | 175700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 71 | 20250321 | 175600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 72 | 20250321 | 175500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 73 | 20250321 | 175400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 74 | 20250321 | 175300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 75 | 20250321 | 175200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 76 | 20250321 | 175100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 77 | 20250321 | 175000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 78 | 20250321 | 174900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 79 | 20250321 | 174800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 80 | 20250321 | 174700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 81 | 20250321 | 174600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 82 | 20250321 | 174500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 83 | 20250321 | 174400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 84 | 20250321 | 174300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 85 | 20250321 | 174200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 86 | 20250321 | 174100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 87 | 20250321 | 174000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 88 | 20250321 | 173900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 89 | 20250321 | 173800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 90 | 20250321 | 173700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 91 | 20250321 | 173600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 92 | 20250321 | 173500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 93 | 20250321 | 173400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 94 | 20250321 | 173300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 95 | 20250321 | 173200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 96 | 20250321 | 173100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 97 | 20250321 | 173000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 98 | 20250321 | 172900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 99 | 20250321 | 172800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 100 | 20250321 | 172700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 101 | 20250321 | 172600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 102 | 20250321 | 172500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 103 | 20250321 | 172400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 104 | 20250321 | 172300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 105 | 20250321 | 172200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 106 | 20250321 | 172100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 107 | 20250321 | 172000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 108 | 20250321 | 171900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 109 | 20250321 | 171800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 110 | 20250321 | 171700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 111 | 20250321 | 171600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 112 | 20250321 | 171500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 113 | 20250321 | 171400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 114 | 20250321 | 171300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 115 | 20250321 | 171200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 116 | 20250321 | 171100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 117 | 20250321 | 171000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 118 | 20250321 | 170900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 119 | 20250321 | 170800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 120 | 20250321 | 170700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 121 | 20250321 | 170600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 122 | 20250321 | 170500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 123 | 20250321 | 170400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 124 | 20250321 | 170300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 125 | 20250321 | 170200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 126 | 20250321 | 170100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 127 | 20250321 | 170000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 128 | 20250321 | 165900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 129 | 20250321 | 165800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 130 | 20250321 | 165700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 131 | 20250321 | 165600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 132 | 20250321 | 165500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 133 | 20250321 | 165400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 134 | 20250321 | 165300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 135 | 20250321 | 165200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 136 | 20250321 | 165100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 137 | 20250321 | 165000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 138 | 20250321 | 164900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 139 | 20250321 | 164800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 140 | 20250321 | 164700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 141 | 20250321 | 164600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 142 | 20250321 | 164500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 143 | 20250321 | 164400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 144 | 20250321 | 164300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 145 | 20250321 | 164200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 146 | 20250321 | 164100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 147 | 20250321 | 164000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 148 | 20250321 | 163900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 149 | 20250321 | 163800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 150 | 20250321 | 163700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 151 | 20250321 | 163600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 152 | 20250321 | 163500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 153 | 20250321 | 163400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 154 | 20250321 | 163300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 155 | 20250321 | 163200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 156 | 20250321 | 163100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 157 | 20250321 | 163000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 158 | 20250321 | 162900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 159 | 20250321 | 162800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 160 | 20250321 | 162700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 161 | 20250321 | 162600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 162 | 20250321 | 162500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 163 | 20250321 | 162400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 164 | 20250321 | 162300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 165 | 20250321 | 162200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 166 | 20250321 | 162100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 167 | 20250321 | 162000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 168 | 20250321 | 161900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 169 | 20250321 | 161800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 170 | 20250321 | 161700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 171 | 20250321 | 161600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 172 | 20250321 | 161500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 173 | 20250321 | 161400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 174 | 20250321 | 161300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 175 | 20250321 | 161200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 176 | 20250321 | 161100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 177 | 20250321 | 161000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 178 | 20250321 | 160900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 179 | 20250321 | 160800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 180 | 20250321 | 160700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 181 | 20250321 | 160600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 182 | 20250321 | 160500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 183 | 20250321 | 160400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 184 | 20250321 | 160300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 185 | 20250321 | 160200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 186 | 20250321 | 160100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 187 | 20250321 | 160000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 188 | 20250321 | 155900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 189 | 20250321 | 155800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 190 | 20250321 | 155700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20250321 | 155600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 192 | 20250321 | 155500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 193 | 20250321 | 155400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 194 | 20250321 | 155300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 195 | 20250321 | 155200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 196 | 20250321 | 155100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 197 | 20250321 | 155000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 198 | 20250321 | 154900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 199 | 20250321 | 154800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 200 | 20250321 | 154700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 201 | 20250321 | 154600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 202 | 20250321 | 154500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 203 | 20250321 | 154400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 204 | 20250321 | 154300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 205 | 20250321 | 154200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 206 | 20250321 | 154100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 207 | 20250321 | 154000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 208 | 20250321 | 153900 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 209 | 20250321 | 153800 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 210 | 20250321 | 153700 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 211 | 20250321 | 153600 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 212 | 20250321 | 153500 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 213 | 20250321 | 153400 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 214 | 20250321 | 153300 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 215 | 20250321 | 153200 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 216 | 20250321 | 153100 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 0 |
| 217 | 20250321 | 153000 | 7084009750 | 54400 | 54400 | 54400 | 54400 | 17515 |
| 218 | 20250321 | 152900 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 219 | 20250321 | 152800 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 220 | 20250321 | 152700 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20250321 | 152600 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 222 | 20250321 | 152500 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 223 | 20250321 | 152400 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20250321 | 152300 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 225 | 20250321 | 152200 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 226 | 20250321 | 152100 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 227 | 20250321 | 152000 | 6131193750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 228 | 20250321 | 151900 | 6131193750 | 54700 | 54400 | 54700 | 54400 | 1822 |
| 229 | 20250321 | 151800 | 6031832350 | 54400 | 54700 | 54700 | 54400 | 503 |
| 230 | 20250321 | 151700 | 6004403250 | 54400 | 54400 | 54700 | 54400 | 1173 |
| 231 | 20250321 | 151600 | 5940494850 | 54500 | 54600 | 54600 | 54400 | 423 |
| 232 | 20250321 | 151500 | 5917433650 | 54600 | 54500 | 54600 | 54300 | 466 |
| 233 | 20250321 | 151400 | 5892063250 | 54500 | 54400 | 54500 | 54400 | 976 |
| 234 | 20250321 | 151300 | 5838886350 | 54500 | 54300 | 54500 | 54300 | 440 |
| 235 | 20250321 | 151200 | 5814937350 | 54400 | 54400 | 54400 | 54300 | 205 |
| 236 | 20250321 | 151100 | 5803786450 | 54400 | 54300 | 54400 | 54300 | 319 |
| 237 | 20250321 | 151000 | 5786449850 | 54300 | 54200 | 54300 | 54200 | 54 |
| 238 | 20250321 | 150900 | 5783518050 | 54300 | 54300 | 54400 | 54200 | 989 |
| 239 | 20250321 | 150800 | 5729802650 | 54300 | 54200 | 54300 | 54200 | 270 |
| 240 | 20250321 | 150700 | 5715155150 | 54200 | 54300 | 54300 | 54200 | 71 |
| 241 | 20250321 | 150600 | 5711300150 | 54200 | 54400 | 54400 | 54200 | 736 |
| 242 | 20250321 | 150500 | 5671339850 | 54300 | 54300 | 54400 | 54300 | 82 |
| 243 | 20250321 | 150400 | 5666884850 | 54300 | 54300 | 54400 | 54200 | 637 |
| 244 | 20250321 | 150300 | 5632298750 | 54300 | 54200 | 54300 | 54200 | 282 |
| 245 | 20250321 | 150200 | 5616991050 | 54200 | 54300 | 54300 | 54200 | 171 |
| 246 | 20250321 | 150100 | 5607714850 | 54300 | 54200 | 54300 | 54200 | 244 |
| 247 | 20250321 | 150000 | 5594468650 | 54300 | 54200 | 54300 | 54200 | 258 |
| 248 | 20250321 | 145900 | 5580470050 | 54200 | 54300 | 54300 | 54200 | 329 |
| 249 | 20250321 | 145800 | 5562609250 | 54300 | 54300 | 54400 | 54200 | 328 |
| 250 | 20250321 | 145700 | 5544801250 | 54200 | 54200 | 54300 | 54200 | 157 |
| 251 | 20250321 | 145600 | 5536285150 | 54300 | 54200 | 54300 | 54100 | 754 |
| 252 | 20250321 | 145500 | 5495375850 | 54200 | 54200 | 54300 | 54200 | 214 |
| 253 | 20250321 | 145400 | 5483773050 | 54200 | 54100 | 54300 | 54100 | 333 |
| 254 | 20250321 | 145300 | 5465721850 | 54200 | 54200 | 54300 | 54200 | 507 |
| 255 | 20250321 | 145200 | 5438238350 | 54300 | 54300 | 54300 | 54200 | 92 |
| 256 | 20250321 | 145100 | 5433244050 | 54200 | 54300 | 54300 | 54200 | 246 |
| 257 | 20250321 | 145000 | 5419903550 | 54200 | 54200 | 54300 | 54100 | 340 |
| 258 | 20250321 | 144900 | 5401473450 | 54200 | 54200 | 54300 | 54200 | 237 |
| 259 | 20250321 | 144800 | 5388613750 | 54200 | 54200 | 54300 | 54100 | 173 |
| 260 | 20250321 | 144700 | 5379246450 | 54100 | 54300 | 54300 | 54100 | 544 |
| 261 | 20250321 | 144600 | 5349762850 | 54200 | 54300 | 54300 | 54200 | 187 |
| 262 | 20250321 | 144500 | 5339621950 | 54300 | 54200 | 54300 | 54100 | 409 |
| 263 | 20250321 | 144400 | 5317438750 | 54200 | 54200 | 54300 | 54200 | 384 |
| 264 | 20250321 | 144300 | 5296620050 | 54200 | 54200 | 54300 | 54200 | 169 |
| 265 | 20250321 | 144200 | 5287456450 | 54200 | 54200 | 54300 | 54200 | 186 |
| 266 | 20250321 | 144100 | 5277366750 | 54300 | 54300 | 54300 | 54200 | 201 |
| 267 | 20250321 | 144000 | 5266470050 | 54200 | 54200 | 54300 | 54200 | 136 |
| 268 | 20250321 | 143900 | 5259092750 | 54200 | 54200 | 54300 | 54200 | 205 |
| 269 | 20250321 | 143800 | 5247977550 | 54200 | 54200 | 54300 | 54200 | 132 |
| 270 | 20250321 | 143700 | 5240818450 | 54300 | 54300 | 54300 | 54200 | 206 |
| 271 | 20250321 | 143600 | 5229647200 | 54200 | 54300 | 54300 | 54200 | 131 |
| 272 | 20250321 | 143500 | 5222541800 | 54200 | 54200 | 54300 | 54200 | 321 |
| 273 | 20250321 | 143400 | 5205128900 | 54200 | 54200 | 54300 | 54200 | 176 |
| 274 | 20250321 | 143300 | 5195584300 | 54200 | 54200 | 54300 | 54200 | 144 |
| 275 | 20250321 | 143200 | 5187769700 | 54200 | 54200 | 54300 | 54200 | 226 |
| 276 | 20250321 | 143100 | 5175518300 | 54300 | 54200 | 54300 | 54200 | 175 |
| 277 | 20250321 | 143000 | 5166016900 | 54200 | 54200 | 54300 | 54200 | 312 |
| 278 | 20250321 | 142900 | 5149101100 | 54200 | 54100 | 54300 | 54100 | 341 |
| 279 | 20250321 | 142800 | 5130600300 | 54100 | 54200 | 54200 | 54100 | 185 |
| 280 | 20250321 | 142700 | 5120584200 | 54100 | 54100 | 54200 | 54100 | 144 |
| 281 | 20250321 | 142600 | 5112792600 | 54200 | 54300 | 54300 | 54200 | 334 |
| 282 | 20250321 | 142500 | 5094668300 | 54100 | 54100 | 54200 | 54100 | 285 |
| 283 | 20250321 | 142400 | 5079233500 | 54100 | 54150 | 54200 | 54100 | 120 |
| 284 | 20250321 | 142300 | 5072738750 | 54100 | 54100 | 54200 | 54100 | 249 |
| 285 | 20250321 | 142200 | 5059260050 | 54100 | 54100 | 54200 | 54100 | 38 |
| 286 | 20250321 | 142100 | 5057202150 | 54100 | 54100 | 54200 | 54100 | 306 |
| 287 | 20250321 | 142000 | 5040640500 | 54200 | 54100 | 54200 | 54100 | 323 |
| 288 | 20250321 | 141900 | 5023164000 | 54100 | 54150 | 54200 | 54100 | 150 |
| 289 | 20250321 | 141800 | 5015046150 | 54200 | 54100 | 54200 | 54100 | 440 |
| 290 | 20250321 | 141700 | 4991217550 | 54100 | 54200 | 54200 | 54100 | 57 |
| 291 | 20250321 | 141600 | 4988128450 | 54100 | 54100 | 54200 | 54100 | 232 |
| 292 | 20250321 | 141500 | 4975569050 | 54200 | 54200 | 54200 | 54100 | 106 |
| 293 | 20250321 | 141400 | 4969831350 | 54100 | 54200 | 54200 | 54100 | 230 |
| 294 | 20250321 | 141300 | 4957376600 | 54200 | 54200 | 54200 | 54100 | 172 |
| 295 | 20250321 | 141200 | 4948061100 | 54200 | 54200 | 54300 | 54200 | 170 |
| 296 | 20250321 | 141100 | 4938846400 | 54400 | 54200 | 54400 | 54100 | 251 |
| 297 | 20250321 | 141000 | 4925234600 | 54100 | 54200 | 54200 | 54100 | 137 |
| 298 | 20250321 | 140900 | 4917819600 | 54300 | 54200 | 54400 | 54150 | 242 |
| 299 | 20250321 | 140800 | 4904686950 | 54350 | 54100 | 54400 | 54100 | 414 |
| 300 | 20250321 | 140700 | 4882225200 | 54100 | 54100 | 54200 | 54100 | 251 |
| 301 | 20250321 | 140600 | 4868641100 | 54200 | 54100 | 54200 | 54100 | 133 |
| 302 | 20250321 | 140500 | 4861441400 | 54100 | 54200 | 54200 | 54100 | 495 |
| 303 | 20250321 | 140400 | 4834629400 | 54200 | 54200 | 54300 | 54200 | 269 |
| 304 | 20250321 | 140300 | 4820037900 | 54200 | 54200 | 54300 | 54200 | 256 |
| 305 | 20250321 | 140200 | 4806157400 | 54200 | 54200 | 54300 | 54200 | 165 |
| 306 | 20250321 | 140100 | 4797208300 | 54200 | 54250 | 54300 | 54200 | 268 |
| 307 | 20250321 | 140000 | 4782677200 | 54250 | 54200 | 54300 | 54200 | 145 |
| 308 | 20250321 | 135900 | 4774813850 | 54400 | 54200 | 54400 | 54200 | 544 |
| 309 | 20250321 | 135800 | 4745292650 | 54100 | 54200 | 54300 | 54100 | 298 |
| 310 | 20250321 | 135700 | 4729136950 | 54300 | 54100 | 54300 | 54100 | 309 |
| 311 | 20250321 | 135600 | 4712382750 | 54100 | 54250 | 54300 | 54100 | 247 |
| 312 | 20250321 | 135500 | 4699001300 | 54200 | 54100 | 54200 | 54100 | 222 |
| 313 | 20250321 | 135400 | 4686976650 | 54200 | 54200 | 54200 | 54100 | 179 |
| 314 | 20250321 | 135300 | 4677285650 | 54200 | 54200 | 54300 | 54200 | 253 |
| 315 | 20250321 | 135200 | 4663565350 | 54200 | 54300 | 54300 | 54200 | 399 |
| 316 | 20250321 | 135100 | 4641921250 | 54300 | 54350 | 54400 | 54300 | 234 |
| 317 | 20250321 | 135000 | 4629210850 | 54400 | 54300 | 54400 | 54300 | 183 |
| 318 | 20250321 | 134900 | 4619258800 | 54400 | 54400 | 54400 | 54300 | 1735 |
| 319 | 20250321 | 134800 | 4524895200 | 54400 | 54500 | 54500 | 54400 | 1348 |
| 320 | 20250321 | 134700 | 4451466600 | 54400 | 54500 | 54500 | 54400 | 293 |
| 321 | 20250321 | 134600 | 4435515400 | 54400 | 54500 | 54500 | 54400 | 104 |
| 322 | 20250321 | 134500 | 4429856300 | 54500 | 54300 | 54500 | 54300 | 335 |
| 323 | 20250321 | 134400 | 4411626350 | 54300 | 54300 | 54400 | 54300 | 210 |
| 324 | 20250321 | 134300 | 4400220150 | 54300 | 54400 | 54400 | 54300 | 233 |
| 325 | 20250321 | 134200 | 4387553800 | 54400 | 54300 | 54400 | 54300 | 137 |
| 326 | 20250321 | 134100 | 4380110900 | 54400 | 54400 | 54400 | 54300 | 286 |
| 327 | 20250321 | 134000 | 4364566050 | 54400 | 54300 | 54400 | 54300 | 221 |
| 328 | 20250321 | 133900 | 4352558900 | 54300 | 54300 | 54400 | 54300 | 49 |
| 329 | 20250321 | 133800 | 4349895800 | 54300 | 54300 | 54400 | 54300 | 208 |
| 330 | 20250321 | 133700 | 4338593300 | 54400 | 54300 | 54400 | 54300 | 116 |
| 331 | 20250321 | 133600 | 4332289800 | 54300 | 54400 | 54400 | 54300 | 192 |
| 332 | 20250321 | 133500 | 4321856400 | 54300 | 54300 | 54350 | 54300 | 349 |
| 333 | 20250321 | 133400 | 4302904000 | 54400 | 54300 | 54400 | 54300 | 141 |
| 334 | 20250321 | 133300 | 4295245600 | 54300 | 54350 | 54400 | 54300 | 294 |
| 335 | 20250321 | 133200 | 4279265700 | 54350 | 54300 | 54400 | 54300 | 57 |
| 336 | 20250321 | 133100 | 4276167300 | 54300 | 54300 | 54400 | 54300 | 636 |
| 337 | 20250321 | 133000 | 4241583800 | 54300 | 54400 | 54400 | 54300 | 54 |
| 338 | 20250321 | 132900 | 4238648900 | 54300 | 54400 | 54400 | 54300 | 304 |
| 339 | 20250321 | 132800 | 4222131700 | 54300 | 54400 | 54450 | 54300 | 377 |
| 340 | 20250321 | 132700 | 4201625650 | 54400 | 54300 | 54400 | 54300 | 405 |
| 341 | 20250321 | 132600 | 4179611500 | 54400 | 54400 | 54500 | 54200 | 381 |
| 342 | 20250321 | 132500 | 4158924400 | 54400 | 54450 | 54450 | 54300 | 439 |
| 343 | 20250321 | 132400 | 4135042400 | 54500 | 54400 | 54500 | 54400 | 248 |
| 344 | 20250321 | 132300 | 4121545100 | 54400 | 54400 | 54500 | 54400 | 277 |
| 345 | 20250321 | 132200 | 4106473000 | 54400 | 54300 | 54400 | 54300 | 238 |
| 346 | 20250321 | 132100 | 4093534100 | 54500 | 54500 | 54500 | 54400 | 733 |
| 347 | 20250321 | 132000 | 4053644400 | 54400 | 54450 | 54500 | 54400 | 246 |
| 348 | 20250321 | 131900 | 4040259650 | 54500 | 54400 | 54500 | 54400 | 280 |
| 349 | 20250321 | 131800 | 4025013350 | 54400 | 54400 | 54500 | 54400 | 52 |
| 350 | 20250321 | 131700 | 4022180850 | 54400 | 54500 | 54600 | 54400 | 803 |
| 351 | 20250321 | 131600 | 3978418450 | 54500 | 54500 | 54600 | 54500 | 110 |
| 352 | 20250321 | 131500 | 3972419550 | 54600 | 54600 | 54600 | 54500 | 208 |
| 353 | 20250321 | 131400 | 3961077700 | 54550 | 54600 | 54600 | 54500 | 189 |
| 354 | 20250321 | 131300 | 3950768100 | 54500 | 54600 | 54600 | 54500 | 234 |
| 355 | 20250321 | 131200 | 3938001500 | 54600 | 54600 | 54650 | 54550 | 386 |
| 356 | 20250321 | 131100 | 3916927150 | 54600 | 54600 | 54600 | 54500 | 249 |
| 357 | 20250321 | 131000 | 3903349050 | 54600 | 54600 | 54600 | 54500 | 165 |
| 358 | 20250321 | 130900 | 3894351050 | 54550 | 54600 | 54600 | 54500 | 106 |
| 359 | 20250321 | 130800 | 3888566700 | 54500 | 54600 | 54700 | 54500 | 201 |
| 360 | 20250321 | 130700 | 3877605200 | 54600 | 54550 | 54600 | 54550 | 318 |
| 361 | 20250321 | 130600 | 3860243600 | 54550 | 54600 | 54700 | 54500 | 249 |
| 362 | 20250321 | 130500 | 3846658850 | 54600 | 54700 | 54800 | 54500 | 966 |
| 363 | 20250321 | 130400 | 3793850550 | 54800 | 54700 | 54800 | 54700 | 186 |
| 364 | 20250321 | 130300 | 3783665800 | 54700 | 54700 | 54800 | 54700 | 196 |
| 365 | 20250321 | 130200 | 3772941900 | 54700 | 54800 | 54800 | 54700 | 217 |
| 366 | 20250321 | 130100 | 3761060350 | 54750 | 54700 | 54800 | 54700 | 272 |
| 367 | 20250321 | 130000 | 3746178050 | 54700 | 54800 | 54800 | 54700 | 150 |
| 368 | 20250321 | 125900 | 3737965650 | 54700 | 54600 | 54700 | 54600 | 550 |
| 369 | 20250321 | 125800 | 3707898900 | 54700 | 54700 | 54700 | 54600 | 223 |
| 370 | 20250321 | 125700 | 3695713400 | 54600 | 54700 | 54700 | 54600 | 186 |
| 371 | 20250321 | 125600 | 3685553200 | 54700 | 54700 | 54700 | 54600 | 90 |
| 372 | 20250321 | 125500 | 3680633400 | 54600 | 54700 | 54700 | 54600 | 220 |
| 373 | 20250321 | 125400 | 3668611300 | 54700 | 54700 | 54700 | 54600 | 398 |
| 374 | 20250321 | 125300 | 3646843300 | 54600 | 54600 | 54700 | 54600 | 215 |
| 375 | 20250321 | 125200 | 3635096600 | 54600 | 54650 | 54700 | 54600 | 206 |
| 376 | 20250321 | 125100 | 3623844250 | 54650 | 54700 | 54700 | 54600 | 132 |
| 377 | 20250321 | 125000 | 3616629600 | 54600 | 54600 | 54700 | 54600 | 249 |
| 378 | 20250321 | 124900 | 3603022800 | 54600 | 54700 | 54700 | 54600 | 62 |
| 379 | 20250321 | 124800 | 3599633700 | 54650 | 54600 | 54700 | 54600 | 226 |
| 380 | 20250321 | 124700 | 3587287600 | 54600 | 54600 | 54700 | 54600 | 71 |
| 381 | 20250321 | 124600 | 3583408700 | 54600 | 54600 | 54700 | 54600 | 364 |
| 382 | 20250321 | 124500 | 3563524900 | 54600 | 54600 | 54700 | 54600 | 242 |
| 383 | 20250321 | 124400 | 3550307400 | 54700 | 54750 | 54850 | 54700 | 751 |
| 384 | 20250321 | 124300 | 3509183700 | 54800 | 54700 | 54800 | 54700 | 251 |
| 385 | 20250321 | 124200 | 3495439000 | 54700 | 54700 | 54800 | 54700 | 171 |
| 386 | 20250321 | 124100 | 3486080900 | 54700 | 54700 | 54800 | 54700 | 234 |
| 387 | 20250321 | 124000 | 3473272850 | 54600 | 54700 | 54700 | 54600 | 126 |
| 388 | 20250321 | 123900 | 3466388650 | 54600 | 54700 | 54800 | 54600 | 329 |
| 389 | 20250321 | 123800 | 3448398150 | 54700 | 54500 | 54700 | 54500 | 365 |
| 390 | 20250321 | 123700 | 3428452900 | 54500 | 54500 | 54600 | 54500 | 510 |
| 391 | 20250321 | 123600 | 3400627900 | 54600 | 54500 | 54600 | 54500 | 234 |
| 392 | 20250321 | 123500 | 3387863400 | 54500 | 54500 | 54600 | 54500 | 159 |
| 393 | 20250321 | 123400 | 3379196900 | 54600 | 54600 | 54600 | 54500 | 296 |
| 394 | 20250321 | 123300 | 3363054500 | 54550 | 54500 | 54600 | 54500 | 54 |
| 395 | 20250321 | 123200 | 3360107900 | 54500 | 54600 | 54600 | 54500 | 205 |
| 396 | 20250321 | 123100 | 3348929300 | 54500 | 54650 | 54700 | 54500 | 307 |
| 397 | 20250321 | 123000 | 3332162850 | 54600 | 54600 | 54700 | 54600 | 129 |
| 398 | 20250321 | 122900 | 3325118350 | 54700 | 54500 | 54700 | 54500 | 179 |
| 399 | 20250321 | 122800 | 3315346650 | 54500 | 54600 | 54600 | 54500 | 777 |
| 400 | 20250321 | 122700 | 3272950900 | 54600 | 54600 | 54700 | 54600 | 182 |
| 401 | 20250321 | 122600 | 3263007700 | 54600 | 54550 | 54700 | 54500 | 317 |
| 402 | 20250321 | 122500 | 3245698900 | 54550 | 54500 | 54600 | 54500 | 451 |
| 403 | 20250321 | 122400 | 3221093250 | 54600 | 54600 | 54600 | 54500 | 135 |
| 404 | 20250321 | 122300 | 3213726250 | 54600 | 54300 | 54600 | 54300 | 412 |
| 405 | 20250321 | 122200 | 3191291950 | 54400 | 54400 | 54400 | 54300 | 144 |
| 406 | 20250321 | 122100 | 3183467250 | 54300 | 54400 | 54400 | 54300 | 154 |
| 407 | 20250321 | 122000 | 3175100400 | 54350 | 54400 | 54400 | 54300 | 260 |
| 408 | 20250321 | 121900 | 3160968500 | 54400 | 54400 | 54400 | 54300 | 95 |
| 409 | 20250321 | 121800 | 3155801800 | 54500 | 54400 | 54500 | 54400 | 318 |
| 410 | 20250321 | 121700 | 3138482400 | 54500 | 54300 | 54500 | 54300 | 183 |
| 411 | 20250321 | 121600 | 3128527000 | 54300 | 54500 | 54500 | 54300 | 209 |
| 412 | 20250321 | 121500 | 3117161850 | 54450 | 54400 | 54500 | 54400 | 108 |
| 413 | 20250321 | 121400 | 3111284800 | 54400 | 54400 | 54500 | 54300 | 232 |
| 414 | 20250321 | 121300 | 3098670300 | 54400 | 54400 | 54500 | 54400 | 133 |
| 415 | 20250321 | 121200 | 3091430650 | 54300 | 54400 | 54400 | 54300 | 186 |
| 416 | 20250321 | 121100 | 3081324450 | 54400 | 54400 | 54400 | 54300 | 182 |
| 417 | 20250321 | 121000 | 3071433850 | 54400 | 54300 | 54500 | 54300 | 212 |
| 418 | 20250321 | 120900 | 3059896750 | 54400 | 54500 | 54500 | 54300 | 458 |
| 419 | 20250321 | 120800 | 3034979350 | 54600 | 54400 | 54600 | 54300 | 485 |
| 420 | 20250321 | 120700 | 3008562950 | 54400 | 54400 | 54400 | 54300 | 286 |
| 421 | 20250321 | 120600 | 2993028050 | 54300 | 54300 | 54400 | 54300 | 166 |
| 422 | 20250321 | 120500 | 2984007150 | 54300 | 54500 | 54500 | 54300 | 467 |
| 423 | 20250321 | 120400 | 2958624650 | 54500 | 54400 | 54500 | 54300 | 147 |
| 424 | 20250321 | 120300 | 2950629650 | 54400 | 54450 | 54500 | 54400 | 293 |
| 425 | 20250321 | 120200 | 2934684150 | 54400 | 54400 | 54500 | 54300 | 204 |
| 426 | 20250321 | 120100 | 2923602850 | 54300 | 54400 | 54600 | 54300 | 362 |
| 427 | 20250321 | 120000 | 2903893950 | 54300 | 54500 | 54500 | 54300 | 194 |
| 428 | 20250321 | 115900 | 2893341550 | 54400 | 54400 | 54400 | 54300 | 379 |
| 429 | 20250321 | 115800 | 2872735350 | 54500 | 54300 | 54500 | 54200 | 498 |
| 430 | 20250321 | 115700 | 2845675000 | 54300 | 54200 | 54300 | 54200 | 85 |
| 431 | 20250321 | 115600 | 2841062300 | 54300 | 54300 | 54300 | 54200 | 396 |
| 432 | 20250321 | 115500 | 2819580400 | 54300 | 54250 | 54300 | 54200 | 216 |
| 433 | 20250321 | 115400 | 2807862000 | 54300 | 54300 | 54300 | 54200 | 133 |
| 434 | 20250321 | 115300 | 2800642300 | 54300 | 54300 | 54300 | 54100 | 236 |
| 435 | 20250321 | 115200 | 2787854450 | 54250 | 54100 | 54300 | 54100 | 114 |
| 436 | 20250321 | 115100 | 2781673950 | 54200 | 54300 | 54400 | 54100 | 227 |
| 437 | 20250321 | 115000 | 2769354750 | 54200 | 54250 | 54300 | 54200 | 214 |
| 438 | 20250321 | 114900 | 2757741850 | 54200 | 54200 | 54200 | 54000 | 494 |
| 439 | 20250321 | 114800 | 2731002750 | 54200 | 54100 | 54200 | 54100 | 239 |
| 440 | 20250321 | 114700 | 2718064950 | 54200 | 54200 | 54200 | 54100 | 182 |
| 441 | 20250321 | 114600 | 2708209650 | 54200 | 54000 | 54200 | 54000 | 222 |
| 442 | 20250321 | 114500 | 2696199850 | 54000 | 54200 | 54200 | 54000 | 214 |
| 443 | 20250321 | 114400 | 2684622750 | 54200 | 54000 | 54200 | 54000 | 454 |
| 444 | 20250321 | 114300 | 2660062050 | 54100 | 54100 | 54100 | 54000 | 322 |
| 445 | 20250321 | 114200 | 2642649350 | 54100 | 54200 | 54200 | 54100 | 336 |
| 446 | 20250321 | 114100 | 2624455300 | 54200 | 54100 | 54200 | 54100 | 157 |
| 447 | 20250321 | 114000 | 2615949600 | 54200 | 54100 | 54200 | 54100 | 202 |
| 448 | 20250321 | 113900 | 2605015500 | 54100 | 54000 | 54200 | 53900 | 243 |
| 449 | 20250321 | 113800 | 2591865450 | 54100 | 54000 | 54100 | 54000 | 226 |
| 450 | 20250321 | 113700 | 2579653350 | 54000 | 54050 | 54100 | 54000 | 250 |
| 451 | 20250321 | 113600 | 2566142400 | 54000 | 54100 | 54100 | 54000 | 96 |
| 452 | 20250321 | 113500 | 2560954600 | 54000 | 54100 | 54100 | 54000 | 290 |
| 453 | 20250321 | 113400 | 2545269300 | 54000 | 54100 | 54100 | 54000 | 102 |
| 454 | 20250321 | 113300 | 2539758100 | 54100 | 54100 | 54100 | 54000 | 175 |
| 455 | 20250321 | 113200 | 2530303800 | 54000 | 54050 | 54150 | 54000 | 261 |
| 456 | 20250321 | 113100 | 2516190700 | 54050 | 53900 | 54100 | 53900 | 392 |
| 457 | 20250321 | 113000 | 2495006150 | 54000 | 54000 | 54100 | 53900 | 433 |
| 458 | 20250321 | 112900 | 2471607150 | 54000 | 54000 | 54100 | 54000 | 139 |
| 459 | 20250321 | 112800 | 2464095600 | 53900 | 54100 | 54100 | 53900 | 379 |
| 460 | 20250321 | 112700 | 2443629200 | 54000 | 54000 | 54100 | 54000 | 326 |
| 461 | 20250321 | 112600 | 2426003200 | 54000 | 53900 | 54000 | 53900 | 170 |
| 462 | 20250321 | 112500 | 2416832800 | 53900 | 53900 | 54000 | 53900 | 173 |
| 463 | 20250321 | 112400 | 2407492400 | 53900 | 53900 | 53950 | 53800 | 244 |
| 464 | 20250321 | 112300 | 2394350200 | 54000 | 53800 | 54000 | 53800 | 762 |
| 465 | 20250321 | 112200 | 2353298600 | 53800 | 53700 | 53800 | 53700 | 120 |
| 466 | 20250321 | 112100 | 2346849100 | 53800 | 53700 | 53800 | 53700 | 421 |
| 467 | 20250321 | 112000 | 2324223300 | 53800 | 53500 | 53800 | 53500 | 637 |
| 468 | 20250321 | 111900 | 2290062700 | 53500 | 53600 | 53600 | 53500 | 195 |
| 469 | 20250321 | 111800 | 2279627550 | 53550 | 53600 | 53600 | 53500 | 97 |
| 470 | 20250321 | 111700 | 2274432300 | 53600 | 53600 | 53700 | 53600 | 191 |
| 471 | 20250321 | 111600 | 2264193600 | 53600 | 53500 | 53700 | 53500 | 507 |
| 472 | 20250321 | 111500 | 2237013900 | 53600 | 53600 | 53600 | 53500 | 142 |
| 473 | 20250321 | 111400 | 2229413600 | 53600 | 53700 | 53700 | 53600 | 520 |
| 474 | 20250321 | 111300 | 2201540000 | 53600 | 53600 | 53700 | 53600 | 213 |
| 475 | 20250321 | 111200 | 2190120450 | 53600 | 53500 | 53700 | 53500 | 124 |
| 476 | 20250321 | 111100 | 2183482550 | 53600 | 53500 | 53600 | 53500 | 667 |
| 477 | 20250321 | 111000 | 2147741450 | 53600 | 53700 | 53700 | 53600 | 202 |
| 478 | 20250321 | 110900 | 2136912950 | 53600 | 53700 | 53700 | 53600 | 44 |
| 479 | 20250321 | 110800 | 2134552000 | 53650 | 53600 | 53650 | 53500 | 743 |
| 480 | 20250321 | 110700 | 2094769950 | 53500 | 53500 | 53500 | 53500 | 168 |
| 481 | 20250321 | 110600 | 2085781950 | 53500 | 53600 | 53600 | 53500 | 188 |
| 482 | 20250321 | 110500 | 2075720650 | 53500 | 53500 | 53500 | 53500 | 201 |
| 483 | 20250321 | 110400 | 2064967150 | 53500 | 53500 | 53600 | 53500 | 166 |
| 484 | 20250321 | 110300 | 2056085550 | 53500 | 53550 | 53550 | 53500 | 422 |
| 485 | 20250321 | 110200 | 2033508050 | 53550 | 53500 | 53600 | 53500 | 195 |
| 486 | 20250321 | 110100 | 2023074850 | 53500 | 53500 | 53600 | 53500 | 256 |
| 487 | 20250321 | 110000 | 2009376950 | 53500 | 53500 | 53600 | 53400 | 283 |
| 488 | 20250321 | 105900 | 1994237650 | 53400 | 53400 | 53500 | 53400 | 219 |
| 489 | 20250321 | 105800 | 1982542050 | 53400 | 53400 | 53500 | 53400 | 74 |
| 490 | 20250321 | 105700 | 1978586050 | 53400 | 53500 | 53500 | 53400 | 120 |
| 491 | 20250321 | 105600 | 1972177850 | 53400 | 53500 | 53500 | 53400 | 245 |
| 492 | 20250321 | 105500 | 1959086150 | 53400 | 53600 | 53600 | 53400 | 15 |
| 493 | 20250321 | 105400 | 1958282550 | 53400 | 53500 | 53600 | 53400 | 176 |
| 494 | 20250321 | 105300 | 1948867350 | 53500 | 53500 | 53500 | 53500 | 221 |
| 495 | 20250321 | 105200 | 1937043850 | 53500 | 53400 | 53600 | 53400 | 630 |
| 496 | 20250321 | 105100 | 1903309450 | 53400 | 53400 | 53400 | 53400 | 298 |
| 497 | 20250321 | 105000 | 1887396250 | 53400 | 53400 | 53500 | 53400 | 393 |
| 498 | 20250321 | 104900 | 1866397950 | 53400 | 53500 | 53500 | 53300 | 71 |
| 499 | 20250321 | 104800 | 1862606450 | 53500 | 53400 | 53500 | 53400 | 171 |
| 500 | 20250321 | 104700 | 1853474650 | 53400 | 53400 | 53400 | 53400 | 178 |
| 501 | 20250321 | 104600 | 1843969450 | 53400 | 53400 | 53400 | 53400 | 39 |
| 502 | 20250321 | 104500 | 1841886850 | 53400 | 53400 | 53400 | 53400 | 161 |
| 503 | 20250321 | 104400 | 1833289450 | 53400 | 53400 | 53500 | 53400 | 86 |
| 504 | 20250321 | 104300 | 1828696850 | 53400 | 53300 | 53400 | 53300 | 145 |
| 505 | 20250321 | 104200 | 1820954950 | 53400 | 53400 | 53400 | 53300 | 160 |
| 506 | 20250321 | 104100 | 1812411450 | 53300 | 53400 | 53400 | 53300 | 150 |
| 507 | 20250321 | 104000 | 1804409950 | 53400 | 53400 | 53400 | 53400 | 52 |
| 508 | 20250321 | 103900 | 1801633150 | 53300 | 53400 | 53400 | 53300 | 216 |
| 509 | 20250321 | 103800 | 1790108150 | 53400 | 53400 | 53500 | 53400 | 736 |
| 510 | 20250321 | 103700 | 1750779150 | 53400 | 53400 | 53500 | 53400 | 152 |
| 511 | 20250321 | 103600 | 1742661950 | 53400 | 53400 | 53400 | 53400 | 362 |
| 512 | 20250321 | 103500 | 1723331150 | 53400 | 53400 | 53500 | 53400 | 225 |
| 513 | 20250321 | 103400 | 1711313950 | 53400 | 53400 | 53500 | 53400 | 184 |
| 514 | 20250321 | 103300 | 1701487250 | 53400 | 53400 | 53400 | 53400 | 116 |
| 515 | 20250321 | 103200 | 1695292850 | 53400 | 53400 | 53500 | 53400 | 297 |
| 516 | 20250321 | 103100 | 1679431950 | 53400 | 53600 | 53600 | 53400 | 7 |
| 517 | 20250321 | 103000 | 1679057950 | 53400 | 53500 | 53600 | 53400 | 716 |
| 518 | 20250321 | 102900 | 1640755050 | 53400 | 53400 | 53500 | 53400 | 110 |
| 519 | 20250321 | 102800 | 1634880950 | 53400 | 53400 | 53400 | 53400 | 133 |
| 520 | 20250321 | 102700 | 1627778750 | 53400 | 53400 | 53500 | 53400 | 768 |
| 521 | 20250321 | 102600 | 1586755550 | 53500 | 53400 | 53500 | 53400 | 52 |
| 522 | 20250321 | 102500 | 1583978450 | 53400 | 53400 | 53400 | 53400 | 216 |
| 523 | 20250321 | 102400 | 1572444050 | 53400 | 53400 | 53500 | 53400 | 46 |
| 524 | 20250321 | 102300 | 1569987550 | 53400 | 53400 | 53400 | 53400 | 122 |
| 525 | 20250321 | 102200 | 1563472750 | 53400 | 53400 | 53500 | 53400 | 229 |
| 526 | 20250321 | 102100 | 1551244050 | 53400 | 53500 | 53500 | 53400 | 116 |
| 527 | 20250321 | 102000 | 1545049450 | 53500 | 53400 | 53500 | 53400 | 122 |
| 528 | 20250321 | 101900 | 1538532650 | 53400 | 53400 | 53500 | 53400 | 31 |
| 529 | 20250321 | 101800 | 1536877050 | 53400 | 53500 | 53500 | 53400 | 218 |
| 530 | 20250321 | 101700 | 1525223350 | 53600 | 53500 | 53600 | 53500 | 14 |
| 531 | 20250321 | 101600 | 1524474150 | 53500 | 53500 | 53600 | 53500 | 311 |
| 532 | 20250321 | 101500 | 1507835450 | 53500 | 53400 | 53500 | 53400 | 109 |
| 533 | 20250321 | 101400 | 1502014550 | 53400 | 53500 | 53500 | 53400 | 122 |
| 534 | 20250321 | 101300 | 1495498450 | 53500 | 53500 | 53500 | 53400 | 275 |
| 535 | 20250321 | 101200 | 1480788550 | 53500 | 53500 | 53600 | 53500 | 250 |
| 536 | 20250321 | 101100 | 1467413350 | 53600 | 53600 | 53600 | 53500 | 141 |
| 537 | 20250321 | 101000 | 1459868750 | 53500 | 53600 | 53700 | 53500 | 208 |
| 538 | 20250321 | 100900 | 1448721950 | 53500 | 53500 | 53600 | 53500 | 250 |
| 539 | 20250321 | 100800 | 1435344950 | 53600 | 53500 | 53600 | 53500 | 41 |
| 540 | 20250321 | 100700 | 1433150750 | 53500 | 53600 | 53600 | 53500 | 116 |
| 541 | 20250321 | 100600 | 1426943250 | 53500 | 53500 | 53600 | 53500 | 34 |
| 542 | 20250321 | 100500 | 1425123850 | 53600 | 53500 | 53600 | 53500 | 435 |
| 543 | 20250321 | 100400 | 1401823650 | 53400 | 53500 | 53500 | 53400 | 143 |
| 544 | 20250321 | 100300 | 1394174050 | 53500 | 53600 | 53600 | 53500 | 30 |
| 545 | 20250321 | 100200 | 1392566750 | 53500 | 53500 | 53500 | 53400 | 122 |
| 546 | 20250321 | 100100 | 1386049350 | 53600 | 53400 | 53600 | 53400 | 55 |
| 547 | 20250321 | 100000 | 1383107950 | 53500 | 53400 | 53500 | 53300 | 347 |
| 548 | 20250321 | 095900 | 1364556750 | 53300 | 53300 | 53400 | 53300 | 48 |
| 549 | 20250321 | 095800 | 1361997950 | 53400 | 53300 | 53500 | 53300 | 2057 |
| 550 | 20250321 | 095700 | 1252227050 | 53300 | 53300 | 53400 | 53300 | 444 |
| 551 | 20250321 | 095600 | 1228526850 | 53400 | 53400 | 53400 | 53300 | 423 |
| 552 | 20250321 | 095500 | 1205966250 | 53400 | 53400 | 53400 | 53300 | 510 |
| 553 | 20250321 | 095400 | 1178767050 | 53400 | 53400 | 53400 | 53300 | 131 |
| 554 | 20250321 | 095300 | 1171774250 | 53400 | 53400 | 53400 | 53300 | 352 |
| 555 | 20250321 | 095200 | 1152978850 | 53400 | 53400 | 53500 | 53400 | 706 |
| 556 | 20250321 | 095100 | 1115266250 | 53300 | 53500 | 53500 | 53300 | 719 |
| 557 | 20250321 | 095000 | 1076872650 | 53400 | 53500 | 53500 | 53400 | 281 |
| 558 | 20250321 | 094900 | 1061844550 | 53500 | 53400 | 53600 | 53400 | 876 |
| 559 | 20250321 | 094800 | 1014996450 | 53400 | 53500 | 53500 | 53400 | 1021 |
| 560 | 20250321 | 094700 | 960456450 | 53500 | 53500 | 53600 | 53500 | 82 |
| 561 | 20250321 | 094600 | 956069250 | 53500 | 53600 | 53700 | 53400 | 568 |
| 562 | 20250321 | 094500 | 925671150 | 53600 | 53500 | 53600 | 53500 | 165 |
| 563 | 20250321 | 094400 | 916828450 | 53600 | 53700 | 53700 | 53600 | 669 |
| 564 | 20250321 | 094300 | 880934550 | 53800 | 53700 | 53800 | 53700 | 156 |
| 565 | 20250321 | 094200 | 872556350 | 53700 | 53800 | 53800 | 53600 | 951 |
| 566 | 20250321 | 094100 | 821499550 | 53700 | 53800 | 53800 | 53700 | 17 |
| 567 | 20250321 | 094000 | 820586550 | 53700 | 53800 | 53800 | 53700 | 643 |
| 568 | 20250321 | 093900 | 786053650 | 53800 | 53700 | 53800 | 53600 | 451 |
| 569 | 20250321 | 093800 | 761834050 | 53700 | 53700 | 53700 | 53600 | 36 |
| 570 | 20250321 | 093700 | 759903750 | 53700 | 53700 | 53700 | 53600 | 107 |
| 571 | 20250321 | 093600 | 754166350 | 53600 | 53700 | 53800 | 53600 | 131 |
| 572 | 20250321 | 093500 | 747129850 | 53700 | 53700 | 53800 | 53700 | 135 |
| 573 | 20250321 | 093400 | 739878700 | 53800 | 53700 | 53800 | 53700 | 64 |
| 574 | 20250321 | 093300 | 736439900 | 53700 | 53700 | 53700 | 53600 | 173 |
| 575 | 20250321 | 093200 | 727160200 | 53700 | 53500 | 53700 | 53500 | 268 |
| 576 | 20250321 | 093100 | 712800700 | 53500 | 53600 | 53600 | 53500 | 181 |
| 577 | 20250321 | 093000 | 703104600 | 53600 | 53600 | 53800 | 53500 | 557 |
| 578 | 20250321 | 092900 | 673231300 | 53500 | 53500 | 53600 | 53500 | 171 |
| 579 | 20250321 | 092800 | 664081700 | 53600 | 53500 | 53600 | 53500 | 207 |
| 580 | 20250321 | 092700 | 653005200 | 53500 | 53600 | 53700 | 53400 | 1967 |
| 581 | 20250321 | 092600 | 547682300 | 53600 | 53600 | 53700 | 53600 | 506 |
| 582 | 20250321 | 092500 | 520538600 | 53600 | 53600 | 53700 | 53600 | 123 |
| 583 | 20250321 | 092400 | 513945700 | 53700 | 53700 | 53700 | 53600 | 364 |
| 584 | 20250321 | 092300 | 494431000 | 53700 | 53700 | 53700 | 53700 | 318 |
| 585 | 20250321 | 092200 | 477354400 | 53800 | 53700 | 53800 | 53700 | 122 |
| 586 | 20250321 | 092100 | 470799400 | 53800 | 53800 | 53800 | 53800 | 109 |
| 587 | 20250321 | 092000 | 464935200 | 53700 | 53800 | 53900 | 53700 | 377 |
| 588 | 20250321 | 091900 | 444650900 | 53800 | 53800 | 53900 | 53800 | 46 |
| 589 | 20250321 | 091800 | 442176000 | 53800 | 53800 | 53900 | 53800 | 193 |
| 590 | 20250321 | 091700 | 431792500 | 53800 | 53800 | 53800 | 53800 | 189 |
| 591 | 20250321 | 091600 | 421624300 | 53800 | 53800 | 53900 | 53800 | 182 |
| 592 | 20250321 | 091500 | 411830200 | 53800 | 53800 | 53900 | 53800 | 107 |
| 593 | 20250321 | 091400 | 406071500 | 53900 | 53900 | 53900 | 53800 | 513 |
| 594 | 20250321 | 091300 | 378428200 | 53700 | 53700 | 53900 | 53700 | 172 |
| 595 | 20250321 | 091200 | 369186200 | 53800 | 53800 | 53900 | 53800 | 79 |
| 596 | 20250321 | 091100 | 364935900 | 53900 | 53900 | 54000 | 53900 | 297 |
| 597 | 20250321 | 091000 | 348923300 | 53800 | 53900 | 53900 | 53800 | 40 |
| 598 | 20250321 | 090900 | 346768900 | 53900 | 53700 | 53900 | 53700 | 201 |
| 599 | 20250321 | 090800 | 335962100 | 53800 | 53700 | 53900 | 53700 | 103 |
| 600 | 20250321 | 090700 | 330423300 | 53700 | 53900 | 53900 | 53600 | 87 |
| 601 | 20250321 | 090600 | 325749700 | 53900 | 53900 | 53900 | 53900 | 4 |
| 602 | 20250321 | 090500 | 325534100 | 53900 | 53800 | 53900 | 53500 | 1105 |
| 603 | 20250321 | 090400 | 266272200 | 53800 | 53700 | 53800 | 53500 | 716 |
| 604 | 20250321 | 090300 | 227878200 | 53600 | 53800 | 53800 | 53500 | 510 |
| 605 | 20250321 | 090200 | 200487800 | 53700 | 54100 | 54100 | 53500 | 813 |
| 606 | 20250321 | 090100 | 156830300 | 54100 | 54100 | 54200 | 53500 | 1797 |
| 607 | 20250321 | 090000 | 60117800 | 54100 | 54000 | 54200 | 54000 | 1113 |