33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 3 | 20250321 | 192200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250321 | 192100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250321 | 192000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250321 | 191900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250321 | 191800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250321 | 191700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250321 | 191600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250321 | 191500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250321 | 191400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250321 | 191300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250321 | 191200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250321 | 191100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250321 | 191000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250321 | 190900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250321 | 190800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250321 | 190700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250321 | 190600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250321 | 190500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250321 | 190400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250321 | 190300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250321 | 190200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250321 | 190100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250321 | 190000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250321 | 185900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250321 | 185800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250321 | 185700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250321 | 185600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250321 | 185500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250321 | 185400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250321 | 185300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 33 | 20250321 | 185200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250321 | 185100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250321 | 185000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250321 | 184900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250321 | 184800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250321 | 184700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250321 | 184600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250321 | 184500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250321 | 184400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250321 | 184300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250321 | 184200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250321 | 184100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250321 | 184000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250321 | 183900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250321 | 183800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250321 | 183700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250321 | 183600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250321 | 183500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250321 | 183400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250321 | 183300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250321 | 183200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250321 | 183100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250321 | 183000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250321 | 182900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250321 | 182800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250321 | 182700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250321 | 182600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250321 | 182500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250321 | 182400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250321 | 182300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 63 | 20250321 | 182200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250321 | 182100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250321 | 182000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250321 | 181900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250321 | 181800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250321 | 181700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250321 | 181600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250321 | 181500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250321 | 181400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250321 | 181300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250321 | 181200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250321 | 181100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250321 | 181000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250321 | 180900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250321 | 180800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250321 | 180700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250321 | 180600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250321 | 180500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250321 | 180400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250321 | 180300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250321 | 180200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250321 | 180100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250321 | 180000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250321 | 175900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250321 | 175800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250321 | 175700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250321 | 175600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250321 | 175500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250321 | 175400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250321 | 175300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 93 | 20250321 | 175200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250321 | 175100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250321 | 175000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250321 | 174900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250321 | 174800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250321 | 174700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250321 | 174600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250321 | 174500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250321 | 174400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250321 | 174300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250321 | 174200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250321 | 174100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250321 | 174000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250321 | 173900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250321 | 173800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250321 | 173700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250321 | 173600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250321 | 173500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250321 | 173400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250321 | 173300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250321 | 173200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250321 | 173100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250321 | 173000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250321 | 172900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250321 | 172800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250321 | 172700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250321 | 172600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250321 | 172500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250321 | 172400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250321 | 172300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 123 | 20250321 | 172200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250321 | 172100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250321 | 172000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250321 | 171900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250321 | 171800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250321 | 171700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250321 | 171600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250321 | 171500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250321 | 171400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250321 | 171300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250321 | 171200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250321 | 171100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250321 | 171000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250321 | 170900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250321 | 170800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250321 | 170700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250321 | 170600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250321 | 170500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250321 | 170400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250321 | 170300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250321 | 170200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250321 | 170100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250321 | 170000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250321 | 165900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250321 | 165800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250321 | 165700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250321 | 165600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250321 | 165500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250321 | 165400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250321 | 165300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 153 | 20250321 | 165200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250321 | 165100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250321 | 165000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250321 | 164900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250321 | 164800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250321 | 164700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250321 | 164600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250321 | 164500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250321 | 164400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250321 | 164300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250321 | 164200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250321 | 164100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250321 | 164000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250321 | 163900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250321 | 163800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250321 | 163700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250321 | 163600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250321 | 163500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250321 | 163400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250321 | 163300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250321 | 163200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250321 | 163100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250321 | 163000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250321 | 162900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250321 | 162800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250321 | 162700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250321 | 162600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250321 | 162500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250321 | 162400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250321 | 162300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 183 | 20250321 | 162200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250321 | 162100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250321 | 162000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250321 | 161900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250321 | 161800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250321 | 161700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250321 | 161600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250321 | 161500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250321 | 161400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250321 | 161300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250321 | 161200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250321 | 161100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250321 | 161000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250321 | 160900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250321 | 160800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250321 | 160700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250321 | 160600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250321 | 160500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250321 | 160400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250321 | 160300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250321 | 160200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250321 | 160100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250321 | 160000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250321 | 155900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250321 | 155800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250321 | 155700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250321 | 155600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250321 | 155500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250321 | 155400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250321 | 155300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 213 | 20250321 | 155200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250321 | 155100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250321 | 155000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250321 | 154900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250321 | 154800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250321 | 154700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250321 | 154600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250321 | 154500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250321 | 154400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250321 | 154300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250321 | 154200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20250321 | 154100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20250321 | 154000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20250321 | 153900 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20250321 | 153800 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20250321 | 153700 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20250321 | 153600 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20250321 | 153500 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20250321 | 153400 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20250321 | 153300 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20250321 | 153200 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20250321 | 153100 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20250321 | 153000 | 4017106575 | 21700 | 21700 | 21700 | 21700 | 6218 |
| 236 | 20250321 | 152900 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20250321 | 152800 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20250321 | 152700 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20250321 | 152600 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20250321 | 152500 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20250321 | 152400 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20250321 | 152300 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 243 | 20250321 | 152200 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20250321 | 152100 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20250321 | 152000 | 3882175975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20250321 | 151900 | 3882175975 | 21700 | 21800 | 21800 | 21700 | 758 |
| 247 | 20250321 | 151800 | 3865696575 | 21750 | 21750 | 21800 | 21750 | 348 |
| 248 | 20250321 | 151700 | 3858126775 | 21750 | 21800 | 21800 | 21700 | 2611 |
| 249 | 20250321 | 151600 | 3801348925 | 21800 | 21850 | 21850 | 21750 | 1254 |
| 250 | 20250321 | 151500 | 3774026825 | 21800 | 21850 | 21850 | 21800 | 978 |
| 251 | 20250321 | 151400 | 3752698175 | 21850 | 21850 | 21850 | 21800 | 380 |
| 252 | 20250321 | 151300 | 3744411225 | 21850 | 21850 | 21850 | 21800 | 1043 |
| 253 | 20250321 | 151200 | 3721625725 | 21850 | 21800 | 21850 | 21800 | 393 |
| 254 | 20250321 | 151100 | 3713046625 | 21850 | 21800 | 21850 | 21800 | 216 |
| 255 | 20250321 | 151000 | 3708332625 | 21850 | 21750 | 21850 | 21750 | 1596 |
| 256 | 20250321 | 150900 | 3673567175 | 21800 | 21800 | 21800 | 21750 | 155 |
| 257 | 20250321 | 150800 | 3670190775 | 21800 | 21800 | 21800 | 21800 | 58 |
| 258 | 20250321 | 150700 | 3668926375 | 21800 | 21750 | 21800 | 21650 | 1705 |
| 259 | 20250321 | 150600 | 3631880175 | 21700 | 21650 | 21700 | 21550 | 3063 |
| 260 | 20250321 | 150500 | 3565562775 | 21600 | 21725 | 21725 | 21600 | 3344 |
| 261 | 20250321 | 150400 | 3493172625 | 21725 | 21800 | 21800 | 21700 | 788 |
| 262 | 20250321 | 150300 | 3476048100 | 21800 | 21800 | 21800 | 21750 | 954 |
| 263 | 20250321 | 150200 | 3455277700 | 21750 | 21750 | 21800 | 21700 | 2868 |
| 264 | 20250321 | 150100 | 3392986700 | 21750 | 21800 | 21850 | 21750 | 3417 |
| 265 | 20250321 | 150000 | 3318553450 | 21850 | 21800 | 21850 | 21750 | 1377 |
| 266 | 20250321 | 145900 | 3288548500 | 21800 | 22000 | 22000 | 21650 | 6389 |
| 267 | 20250321 | 145800 | 3149088650 | 22000 | 22000 | 22000 | 22000 | 103 |
| 268 | 20250321 | 145700 | 3146822650 | 22000 | 22000 | 22000 | 22000 | 28 |
| 269 | 20250321 | 145600 | 3146206650 | 22000 | 22000 | 22000 | 21950 | 348 |
| 270 | 20250321 | 145500 | 3138555650 | 22000 | 22000 | 22000 | 21950 | 318 |
| 271 | 20250321 | 145400 | 3131574650 | 21950 | 21950 | 22000 | 21950 | 359 |
| 272 | 20250321 | 145300 | 3123694300 | 21950 | 21950 | 22000 | 21900 | 1975 |
| 273 | 20250321 | 145200 | 3080395900 | 21950 | 22000 | 22000 | 21950 | 256 |
| 274 | 20250321 | 145100 | 3074775900 | 22000 | 22000 | 22000 | 21950 | 194 |
| 275 | 20250321 | 145000 | 3070513600 | 22000 | 21950 | 22050 | 21950 | 519 |
| 276 | 20250321 | 144900 | 3059104000 | 21950 | 22025 | 22050 | 21900 | 2618 |
| 277 | 20250321 | 144800 | 3001486225 | 22050 | 22050 | 22050 | 22050 | 75 |
| 278 | 20250321 | 144700 | 2999832475 | 22050 | 22050 | 22050 | 22050 | 25 |
| 279 | 20250321 | 144600 | 2999281225 | 22000 | 22100 | 22100 | 22000 | 3566 |
| 280 | 20250321 | 144500 | 2920809800 | 22050 | 22075 | 22100 | 22050 | 2142 |
| 281 | 20250321 | 144400 | 2873577800 | 22100 | 22100 | 22100 | 22050 | 913 |
| 282 | 20250321 | 144300 | 2853405500 | 22150 | 22150 | 22150 | 22100 | 131 |
| 283 | 20250321 | 144200 | 2850508850 | 22150 | 22150 | 22150 | 22100 | 26 |
| 284 | 20250321 | 144100 | 2849933050 | 22100 | 22150 | 22150 | 22100 | 1021 |
| 285 | 20250321 | 144000 | 2827367900 | 22150 | 22150 | 22150 | 22150 | 56 |
| 286 | 20250321 | 143900 | 2826127500 | 22150 | 22150 | 22150 | 22050 | 250 |
| 287 | 20250321 | 143800 | 2820605700 | 22150 | 22150 | 22150 | 22050 | 179 |
| 288 | 20250321 | 143700 | 2816652950 | 22150 | 22050 | 22150 | 22050 | 2036 |
| 289 | 20250321 | 143600 | 2771649600 | 22100 | 22150 | 22150 | 22050 | 4755 |
| 290 | 20250321 | 143500 | 2666718650 | 22150 | 22150 | 22150 | 22150 | 148 |
| 291 | 20250321 | 143400 | 2663440450 | 22150 | 22150 | 22150 | 22150 | 19 |
| 292 | 20250321 | 143300 | 2663019600 | 22150 | 22200 | 22200 | 22150 | 383 |
| 293 | 20250321 | 143200 | 2654535850 | 22200 | 22200 | 22200 | 22150 | 158 |
| 294 | 20250321 | 143100 | 2651035250 | 22200 | 22150 | 22200 | 22150 | 102 |
| 295 | 20250321 | 143000 | 2648772850 | 22150 | 22200 | 22200 | 22150 | 120 |
| 296 | 20250321 | 142900 | 2646114350 | 22200 | 22100 | 22200 | 22100 | 13 |
| 297 | 20250321 | 142800 | 2645825850 | 22150 | 22200 | 22200 | 22150 | 154 |
| 298 | 20250321 | 142700 | 2642414150 | 22200 | 22200 | 22200 | 22100 | 14 |
| 299 | 20250321 | 142600 | 2642103450 | 22200 | 22200 | 22200 | 22100 | 20 |
| 300 | 20250321 | 142500 | 2641659550 | 22100 | 22150 | 22200 | 22100 | 278 |
| 301 | 20250321 | 142400 | 2635501300 | 22150 | 22200 | 22200 | 22150 | 1639 |
| 302 | 20250321 | 142300 | 2599135500 | 22200 | 22250 | 22250 | 22200 | 126 |
| 303 | 20250321 | 142200 | 2596333500 | 22250 | 22250 | 22250 | 22200 | 29 |
| 304 | 20250321 | 142100 | 2595688750 | 22200 | 22250 | 22250 | 22200 | 34 |
| 305 | 20250321 | 142000 | 2594933200 | 22250 | 22250 | 22250 | 22250 | 71 |
| 306 | 20250321 | 141900 | 2593353450 | 22200 | 22250 | 22250 | 22200 | 23 |
| 307 | 20250321 | 141800 | 2592842200 | 22250 | 22250 | 22250 | 22200 | 322 |
| 308 | 20250321 | 141700 | 2585692700 | 22250 | 22200 | 22250 | 22200 | 619 |
| 309 | 20250321 | 141600 | 2571950350 | 22200 | 22200 | 22200 | 22200 | 13 |
| 310 | 20250321 | 141500 | 2571661750 | 22200 | 22150 | 22200 | 22150 | 143 |
| 311 | 20250321 | 141400 | 2568493650 | 22200 | 22200 | 22200 | 22200 | 19 |
| 312 | 20250321 | 141300 | 2568071850 | 22200 | 22200 | 22200 | 22150 | 212 |
| 313 | 20250321 | 141200 | 2563374500 | 22200 | 22200 | 22200 | 22200 | 112 |
| 314 | 20250321 | 141100 | 2560888100 | 22200 | 22200 | 22200 | 22150 | 425 |
| 315 | 20250321 | 141000 | 2551471200 | 22200 | 22200 | 22200 | 22200 | 284 |
| 316 | 20250321 | 140900 | 2545166400 | 22200 | 22150 | 22200 | 22150 | 19 |
| 317 | 20250321 | 140800 | 2544744850 | 22150 | 22250 | 22250 | 22150 | 511 |
| 318 | 20250321 | 140700 | 2533425300 | 22250 | 22250 | 22250 | 22150 | 783 |
| 319 | 20250321 | 140600 | 2516049200 | 22250 | 22250 | 22250 | 22200 | 464 |
| 320 | 20250321 | 140500 | 2505747450 | 22200 | 22200 | 22250 | 22200 | 393 |
| 321 | 20250321 | 140400 | 2497022250 | 22250 | 22200 | 22250 | 22200 | 1337 |
| 322 | 20250321 | 140300 | 2467339000 | 22250 | 22250 | 22250 | 22250 | 43 |
| 323 | 20250321 | 140200 | 2466382250 | 22200 | 22250 | 22250 | 22200 | 197 |
| 324 | 20250321 | 140100 | 2462008100 | 22250 | 22300 | 22300 | 22250 | 223 |
| 325 | 20250321 | 140000 | 2457045750 | 22300 | 22300 | 22300 | 22300 | 12 |
| 326 | 20250321 | 135900 | 2456778150 | 22300 | 22250 | 22300 | 22250 | 25 |
| 327 | 20250321 | 135800 | 2456221250 | 22250 | 22300 | 22300 | 22250 | 41 |
| 328 | 20250321 | 135700 | 2455308400 | 22300 | 22250 | 22300 | 22250 | 490 |
| 329 | 20250321 | 135600 | 2444404900 | 22250 | 22300 | 22300 | 22250 | 262 |
| 330 | 20250321 | 135500 | 2438574800 | 22300 | 22300 | 22350 | 22300 | 170 |
| 331 | 20250321 | 135400 | 2434783450 | 22350 | 22350 | 22350 | 22350 | 13 |
| 332 | 20250321 | 135300 | 2434492900 | 22350 | 22350 | 22350 | 22350 | 27 |
| 333 | 20250321 | 135200 | 2433889450 | 22350 | 22350 | 22350 | 22350 | 106 |
| 334 | 20250321 | 135100 | 2431520350 | 22350 | 22350 | 22350 | 22350 | 26 |
| 335 | 20250321 | 135000 | 2430939250 | 22350 | 22350 | 22350 | 22350 | 12 |
| 336 | 20250321 | 134900 | 2430671050 | 22300 | 22300 | 22350 | 22300 | 720 |
| 337 | 20250321 | 134800 | 2414614700 | 22300 | 22300 | 22300 | 22250 | 117 |
| 338 | 20250321 | 134700 | 2412010600 | 22300 | 22250 | 22300 | 22250 | 1013 |
| 339 | 20250321 | 134600 | 2389470700 | 22300 | 22250 | 22300 | 22250 | 660 |
| 340 | 20250321 | 134500 | 2374785100 | 22250 | 22250 | 22250 | 22200 | 1389 |
| 341 | 20250321 | 134400 | 2343948350 | 22200 | 22250 | 22250 | 22200 | 23 |
| 342 | 20250321 | 134300 | 2343436800 | 22200 | 22250 | 22250 | 22200 | 50 |
| 343 | 20250321 | 134200 | 2342325300 | 22250 | 22250 | 22250 | 22200 | 115 |
| 344 | 20250321 | 134100 | 2339771550 | 22250 | 22250 | 22250 | 22250 | 29 |
| 345 | 20250321 | 134000 | 2339126300 | 22250 | 22250 | 22250 | 22250 | 12 |
| 346 | 20250321 | 133900 | 2338859300 | 22250 | 22300 | 22300 | 22250 | 423 |
| 347 | 20250321 | 133800 | 2329444700 | 22300 | 22250 | 22300 | 22250 | 117 |
| 348 | 20250321 | 133700 | 2326836650 | 22300 | 22250 | 22300 | 22200 | 675 |
| 349 | 20250321 | 133600 | 2311829650 | 22250 | 22250 | 22250 | 22200 | 103 |
| 350 | 20250321 | 133500 | 2309542450 | 22200 | 22250 | 22250 | 22200 | 613 |
| 351 | 20250321 | 133400 | 2295932200 | 22250 | 22250 | 22250 | 22200 | 27 |
| 352 | 20250321 | 133300 | 2295331950 | 22250 | 22250 | 22250 | 22250 | 21 |
| 353 | 20250321 | 133200 | 2294864700 | 22200 | 22250 | 22250 | 22200 | 52 |
| 354 | 20250321 | 133100 | 2293709700 | 22250 | 22250 | 22250 | 22250 | 18 |
| 355 | 20250321 | 133000 | 2293309200 | 22250 | 22250 | 22250 | 22250 | 167 |
| 356 | 20250321 | 132900 | 2289593450 | 22250 | 22250 | 22250 | 22250 | 171 |
| 357 | 20250321 | 132800 | 2285788700 | 22250 | 22200 | 22250 | 22200 | 112 |
| 358 | 20250321 | 132700 | 2283301700 | 22250 | 22250 | 22250 | 22250 | 243 |
| 359 | 20250321 | 132600 | 2277894950 | 22250 | 22300 | 22300 | 22250 | 2063 |
| 360 | 20250321 | 132500 | 2231992900 | 22300 | 22300 | 22300 | 22250 | 22 |
| 361 | 20250321 | 132400 | 2231502450 | 22250 | 22300 | 22300 | 22250 | 113 |
| 362 | 20250321 | 132300 | 2228987550 | 22250 | 22300 | 22300 | 22250 | 60 |
| 363 | 20250321 | 132200 | 2227651900 | 22300 | 22300 | 22300 | 22300 | 126 |
| 364 | 20250321 | 132100 | 2224842100 | 22300 | 22300 | 22300 | 22300 | 129 |
| 365 | 20250321 | 132000 | 2221965400 | 22300 | 22300 | 22350 | 22250 | 1201 |
| 366 | 20250321 | 131900 | 2195187050 | 22350 | 22350 | 22350 | 22350 | 13 |
| 367 | 20250321 | 131800 | 2194896500 | 22350 | 22350 | 22350 | 22350 | 22 |
| 368 | 20250321 | 131700 | 2194404800 | 22350 | 22350 | 22350 | 22350 | 12 |
| 369 | 20250321 | 131600 | 2194136600 | 22350 | 22350 | 22350 | 22300 | 230 |
| 370 | 20250321 | 131500 | 2189006100 | 22350 | 22350 | 22350 | 22350 | 13 |
| 371 | 20250321 | 131400 | 2188715550 | 22350 | 22300 | 22350 | 22300 | 469 |
| 372 | 20250321 | 131300 | 2178256250 | 22300 | 22250 | 22300 | 22250 | 172 |
| 373 | 20250321 | 131200 | 2174428600 | 22300 | 22300 | 22300 | 22250 | 75 |
| 374 | 20250321 | 131100 | 2172756200 | 22300 | 22300 | 22300 | 22250 | 117 |
| 375 | 20250321 | 131000 | 2170152275 | 22250 | 22250 | 22300 | 22250 | 41 |
| 376 | 20250321 | 130900 | 2169239375 | 22300 | 22300 | 22300 | 22250 | 189 |
| 377 | 20250321 | 130800 | 2165027775 | 22300 | 22300 | 22300 | 22300 | 174 |
| 378 | 20250321 | 130700 | 2161147575 | 22300 | 22300 | 22300 | 22250 | 37 |
| 379 | 20250321 | 130600 | 2160323325 | 22250 | 22300 | 22300 | 22250 | 582 |
| 380 | 20250321 | 130500 | 2147365075 | 22300 | 22250 | 22300 | 22250 | 489 |
| 381 | 20250321 | 130400 | 2136474925 | 22300 | 22350 | 22350 | 22250 | 556 |
| 382 | 20250321 | 130300 | 2124077075 | 22350 | 22350 | 22350 | 22350 | 13 |
| 383 | 20250321 | 130200 | 2123786525 | 22300 | 22350 | 22400 | 22300 | 167 |
| 384 | 20250321 | 130100 | 2120060975 | 22400 | 22400 | 22400 | 22300 | 362 |
| 385 | 20250321 | 130000 | 2111987175 | 22350 | 22400 | 22400 | 22350 | 228 |
| 386 | 20250321 | 125900 | 2106890525 | 22400 | 22350 | 22400 | 22350 | 1483 |
| 387 | 20250321 | 125800 | 2073744825 | 22400 | 22400 | 22400 | 22400 | 119 |
| 388 | 20250321 | 125700 | 2071079225 | 22400 | 22400 | 22400 | 22400 | 12 |
| 389 | 20250321 | 125600 | 2070810425 | 22400 | 22400 | 22400 | 22400 | 19 |
| 390 | 20250321 | 125500 | 2070384825 | 22400 | 22450 | 22450 | 22400 | 26 |
| 391 | 20250321 | 125400 | 2069802075 | 22450 | 22400 | 22450 | 22400 | 13 |
| 392 | 20250321 | 125300 | 2069510275 | 22450 | 22400 | 22450 | 22400 | 717 |
| 393 | 20250321 | 125200 | 2053448875 | 22400 | 22450 | 22450 | 22400 | 91 |
| 394 | 20250321 | 125100 | 2051409525 | 22450 | 22450 | 22450 | 22450 | 18 |
| 395 | 20250321 | 125000 | 2051005425 | 22450 | 22450 | 22450 | 22450 | 72 |
| 396 | 20250321 | 124900 | 2049389025 | 22450 | 22450 | 22450 | 22425 | 100 |
| 397 | 20250321 | 124800 | 2047144050 | 22450 | 22450 | 22450 | 22450 | 254 |
| 398 | 20250321 | 124700 | 2041441750 | 22450 | 22450 | 22450 | 22450 | 18 |
| 399 | 20250321 | 124600 | 2041037650 | 22450 | 22450 | 22450 | 22450 | 13 |
| 400 | 20250321 | 124500 | 2040745800 | 22400 | 22450 | 22450 | 22400 | 562 |
| 401 | 20250321 | 124400 | 2028156400 | 22450 | 22450 | 22450 | 22400 | 45 |
| 402 | 20250321 | 124300 | 2027146200 | 22450 | 22450 | 22450 | 22425 | 18 |
| 403 | 20250321 | 124200 | 2026742125 | 22450 | 22450 | 22450 | 22450 | 13 |
| 404 | 20250321 | 124100 | 2026450275 | 22450 | 22450 | 22450 | 22450 | 12 |
| 405 | 20250321 | 124000 | 2026180875 | 22450 | 22450 | 22450 | 22450 | 19 |
| 406 | 20250321 | 123900 | 2025754325 | 22450 | 22450 | 22450 | 22450 | 112 |
| 407 | 20250321 | 123800 | 2023239925 | 22450 | 22450 | 22450 | 22450 | 213 |
| 408 | 20250321 | 123700 | 2018458075 | 22400 | 22450 | 22450 | 22400 | 42 |
| 409 | 20250321 | 123600 | 2017516675 | 22450 | 22450 | 22450 | 22450 | 20 |
| 410 | 20250321 | 123500 | 2017067675 | 22450 | 22450 | 22450 | 22450 | 65 |
| 411 | 20250321 | 123400 | 2015608425 | 22450 | 22450 | 22450 | 22400 | 170 |
| 412 | 20250321 | 123300 | 2011799275 | 22450 | 22400 | 22450 | 22400 | 65 |
| 413 | 20250321 | 123200 | 2010342675 | 22400 | 22450 | 22450 | 22400 | 27 |
| 414 | 20250321 | 123100 | 2009737175 | 22450 | 22400 | 22450 | 22400 | 90 |
| 415 | 20250321 | 123000 | 2007720225 | 22400 | 22400 | 22400 | 22400 | 34 |
| 416 | 20250321 | 122900 | 2006958625 | 22400 | 22400 | 22400 | 22400 | 167 |
| 417 | 20250321 | 122800 | 2003217825 | 22400 | 22350 | 22400 | 22350 | 55 |
| 418 | 20250321 | 122700 | 2001987925 | 22400 | 22400 | 22400 | 22400 | 18 |
| 419 | 20250321 | 122600 | 2001584725 | 22400 | 22400 | 22400 | 22400 | 29 |
| 420 | 20250321 | 122500 | 2000935125 | 22400 | 22350 | 22400 | 22350 | 499 |
| 421 | 20250321 | 122400 | 1989781875 | 22400 | 22400 | 22400 | 22400 | 18 |
| 422 | 20250321 | 122300 | 1989378675 | 22400 | 22400 | 22400 | 22400 | 74 |
| 423 | 20250321 | 122200 | 1987721075 | 22450 | 22400 | 22450 | 22400 | 83 |
| 424 | 20250321 | 122100 | 1985860775 | 22400 | 22400 | 22400 | 22400 | 157 |
| 425 | 20250321 | 122000 | 1982343975 | 22400 | 22400 | 22400 | 22400 | 282 |
| 426 | 20250321 | 121900 | 1976027175 | 22400 | 22400 | 22400 | 22400 | 85 |
| 427 | 20250321 | 121800 | 1974123175 | 22400 | 22450 | 22450 | 22400 | 1335 |
| 428 | 20250321 | 121700 | 1944216325 | 22450 | 22450 | 22450 | 22450 | 23 |
| 429 | 20250321 | 121600 | 1943699975 | 22450 | 22400 | 22450 | 22400 | 28 |
| 430 | 20250321 | 121500 | 1943072125 | 22450 | 22450 | 22450 | 22450 | 18 |
| 431 | 20250321 | 121400 | 1942668025 | 22450 | 22450 | 22450 | 22450 | 13 |
| 432 | 20250321 | 121300 | 1942376175 | 22450 | 22450 | 22450 | 22450 | 54 |
| 433 | 20250321 | 121200 | 1941163875 | 22450 | 22500 | 22500 | 22450 | 14 |
| 434 | 20250321 | 121100 | 1940848925 | 22500 | 22500 | 22500 | 22500 | 25 |
| 435 | 20250321 | 121000 | 1940286425 | 22450 | 22450 | 22500 | 22450 | 26 |
| 436 | 20250321 | 120900 | 1939702075 | 22500 | 22450 | 22500 | 22450 | 534 |
| 437 | 20250321 | 120800 | 1927713175 | 22450 | 22450 | 22500 | 22450 | 345 |
| 438 | 20250321 | 120700 | 1919966175 | 22500 | 22500 | 22500 | 22500 | 18 |
| 439 | 20250321 | 120600 | 1919561175 | 22500 | 22450 | 22500 | 22450 | 67 |
| 440 | 20250321 | 120500 | 1918056125 | 22500 | 22500 | 22500 | 22500 | 97 |
| 441 | 20250321 | 120400 | 1915873625 | 22500 | 22500 | 22500 | 22500 | 18 |
| 442 | 20250321 | 120300 | 1915468625 | 22500 | 22500 | 22500 | 22500 | 69 |
| 443 | 20250321 | 120200 | 1913916125 | 22500 | 22500 | 22500 | 22500 | 13 |
| 444 | 20250321 | 120100 | 1913623625 | 22450 | 22500 | 22500 | 22450 | 2013 |
| 445 | 20250321 | 120000 | 1868431125 | 22500 | 22500 | 22500 | 22500 | 37 |
| 446 | 20250321 | 115900 | 1867598625 | 22500 | 22500 | 22500 | 22500 | 19 |
| 447 | 20250321 | 115800 | 1867171125 | 22450 | 22500 | 22500 | 22450 | 63 |
| 448 | 20250321 | 115700 | 1865756125 | 22450 | 22500 | 22500 | 22450 | 162 |
| 449 | 20250321 | 115600 | 1862118625 | 22500 | 22500 | 22500 | 22500 | 14 |
| 450 | 20250321 | 115500 | 1861803625 | 22500 | 22475 | 22500 | 22475 | 19 |
| 451 | 20250321 | 115400 | 1861376225 | 22450 | 22450 | 22500 | 22450 | 63 |
| 452 | 20250321 | 115300 | 1859961375 | 22450 | 22500 | 22500 | 22450 | 53 |
| 453 | 20250321 | 115200 | 1858770925 | 22500 | 22500 | 22500 | 22500 | 12 |
| 454 | 20250321 | 115100 | 1858500925 | 22500 | 22500 | 22500 | 22500 | 29 |
| 455 | 20250321 | 115000 | 1857848425 | 22500 | 22500 | 22500 | 22500 | 13 |
| 456 | 20250321 | 114900 | 1857555925 | 22500 | 22450 | 22500 | 22450 | 89 |
| 457 | 20250321 | 114800 | 1855556075 | 22450 | 22500 | 22500 | 22450 | 101 |
| 458 | 20250321 | 114700 | 1853288025 | 22500 | 22450 | 22500 | 22450 | 187 |
| 459 | 20250321 | 114600 | 1849089225 | 22500 | 22500 | 22500 | 22450 | 70 |
| 460 | 20250321 | 114500 | 1847514275 | 22500 | 22475 | 22500 | 22450 | 47 |
| 461 | 20250321 | 114400 | 1846457675 | 22500 | 22500 | 22500 | 22500 | 12 |
| 462 | 20250321 | 114300 | 1846187675 | 22500 | 22500 | 22500 | 22450 | 178 |
| 463 | 20250321 | 114200 | 1842190675 | 22500 | 22500 | 22500 | 22500 | 39 |
| 464 | 20250321 | 114100 | 1841313175 | 22450 | 22500 | 22500 | 22450 | 321 |
| 465 | 20250321 | 114000 | 1834106125 | 22500 | 22500 | 22500 | 22500 | 12 |
| 466 | 20250321 | 113900 | 1833836125 | 22450 | 22500 | 22500 | 22450 | 73 |
| 467 | 20250321 | 113800 | 1832196625 | 22500 | 22500 | 22500 | 22500 | 20 |
| 468 | 20250321 | 113700 | 1831746625 | 22500 | 22500 | 22500 | 22500 | 113 |
| 469 | 20250321 | 113600 | 1829204125 | 22500 | 22500 | 22500 | 22500 | 112 |
| 470 | 20250321 | 113500 | 1826684125 | 22500 | 22500 | 22500 | 22500 | 28 |
| 471 | 20250321 | 113400 | 1826054125 | 22500 | 22500 | 22500 | 22500 | 108 |
| 472 | 20250321 | 113300 | 1823624125 | 22500 | 22500 | 22550 | 22500 | 945 |
| 473 | 20250321 | 113200 | 1802361275 | 22550 | 22550 | 22550 | 22500 | 140 |
| 474 | 20250321 | 113100 | 1799208125 | 22550 | 22550 | 22600 | 22550 | 160 |
| 475 | 20250321 | 113000 | 1795599475 | 22600 | 22600 | 22600 | 22600 | 51 |
| 476 | 20250321 | 112900 | 1794446875 | 22600 | 22600 | 22600 | 22550 | 232 |
| 477 | 20250321 | 112800 | 1789214675 | 22550 | 22550 | 22600 | 22550 | 109 |
| 478 | 20250321 | 112700 | 1786756125 | 22550 | 22600 | 22600 | 22550 | 863 |
| 479 | 20250321 | 112600 | 1767294825 | 22600 | 22600 | 22600 | 22550 | 231 |
| 480 | 20250321 | 112500 | 1762083725 | 22600 | 22600 | 22600 | 22600 | 12 |
| 481 | 20250321 | 112400 | 1761812525 | 22600 | 22600 | 22600 | 22600 | 12 |
| 482 | 20250321 | 112300 | 1761541325 | 22600 | 22600 | 22600 | 22600 | 13 |
| 483 | 20250321 | 112200 | 1761247525 | 22600 | 22600 | 22600 | 22550 | 435 |
| 484 | 20250321 | 112100 | 1751437025 | 22550 | 22600 | 22600 | 22550 | 136 |
| 485 | 20250321 | 112000 | 1748369625 | 22600 | 22600 | 22600 | 22600 | 12 |
| 486 | 20250321 | 111900 | 1748098425 | 22600 | 22550 | 22600 | 22550 | 268 |
| 487 | 20250321 | 111800 | 1742054125 | 22600 | 22600 | 22600 | 22550 | 169 |
| 488 | 20250321 | 111700 | 1738242275 | 22600 | 22650 | 22650 | 22600 | 628 |
| 489 | 20250321 | 111600 | 1724043925 | 22650 | 22600 | 22650 | 22600 | 517 |
| 490 | 20250321 | 111500 | 1712358875 | 22600 | 22600 | 22600 | 22600 | 13 |
| 491 | 20250321 | 111400 | 1712065075 | 22600 | 22600 | 22600 | 22550 | 148 |
| 492 | 20250321 | 111300 | 1708721275 | 22550 | 22600 | 22600 | 22550 | 307 |
| 493 | 20250321 | 111200 | 1701785625 | 22600 | 22600 | 22600 | 22600 | 7 |
| 494 | 20250321 | 111100 | 1701627425 | 22600 | 22600 | 22600 | 22600 | 64 |
| 495 | 20250321 | 111000 | 1700181025 | 22550 | 22500 | 22600 | 22500 | 244 |
| 496 | 20250321 | 110900 | 1694689525 | 22550 | 22550 | 22600 | 22550 | 67 |
| 497 | 20250321 | 110800 | 1693178375 | 22550 | 22550 | 22550 | 22550 | 358 |
| 498 | 20250321 | 110700 | 1685105475 | 22550 | 22600 | 22600 | 22550 | 27 |
| 499 | 20250321 | 110600 | 1684496375 | 22600 | 22600 | 22600 | 22550 | 1302 |
| 500 | 20250321 | 110500 | 1655113425 | 22550 | 22600 | 22600 | 22550 | 362 |
| 501 | 20250321 | 110400 | 1646933725 | 22600 | 22550 | 22600 | 22550 | 56 |
| 502 | 20250321 | 110300 | 1645670625 | 22550 | 22650 | 22650 | 22550 | 742 |
| 503 | 20250321 | 110200 | 1628909625 | 22650 | 22600 | 22650 | 22600 | 539 |
| 504 | 20250321 | 110100 | 1616727875 | 22600 | 22600 | 22600 | 22600 | 13 |
| 505 | 20250321 | 110000 | 1616434075 | 22600 | 22600 | 22600 | 22550 | 59 |
| 506 | 20250321 | 105900 | 1615102525 | 22550 | 22600 | 22600 | 22550 | 511 |
| 507 | 20250321 | 105800 | 1603579125 | 22550 | 22600 | 22600 | 22500 | 58 |
| 508 | 20250321 | 105700 | 1602271025 | 22550 | 22600 | 22600 | 22550 | 73 |
| 509 | 20250321 | 105600 | 1600622225 | 22600 | 22600 | 22650 | 22550 | 623 |
| 510 | 20250321 | 105500 | 1586552025 | 22600 | 22600 | 22600 | 22600 | 388 |
| 511 | 20250321 | 105400 | 1577783225 | 22550 | 22600 | 22600 | 22550 | 30 |
| 512 | 20250321 | 105300 | 1577106375 | 22600 | 22600 | 22600 | 22600 | 7 |
| 513 | 20250321 | 105200 | 1576948175 | 22600 | 22600 | 22600 | 22600 | 306 |
| 514 | 20250321 | 105100 | 1570032575 | 22600 | 22600 | 22600 | 22550 | 268 |
| 515 | 20250321 | 105000 | 1563975875 | 22550 | 22550 | 22600 | 22550 | 714 |
| 516 | 20250321 | 104900 | 1547859875 | 22600 | 22600 | 22600 | 22600 | 6 |
| 517 | 20250321 | 104800 | 1547724275 | 22600 | 22600 | 22600 | 22600 | 34 |
| 518 | 20250321 | 104700 | 1546955875 | 22600 | 22600 | 22600 | 22600 | 23 |
| 519 | 20250321 | 104600 | 1546436075 | 22550 | 22600 | 22600 | 22550 | 16 |
| 520 | 20250321 | 104500 | 1546074975 | 22600 | 22600 | 22600 | 22600 | 58 |
| 521 | 20250321 | 104400 | 1544764175 | 22600 | 22550 | 22600 | 22550 | 147 |
| 522 | 20250321 | 104300 | 1541446975 | 22600 | 22600 | 22600 | 22600 | 88 |
| 523 | 20250321 | 104200 | 1539458175 | 22600 | 22550 | 22600 | 22550 | 346 |
| 524 | 20250321 | 104100 | 1531644575 | 22600 | 22550 | 22600 | 22550 | 212 |
| 525 | 20250321 | 104000 | 1526863675 | 22600 | 22600 | 22600 | 22600 | 11 |
| 526 | 20250321 | 103900 | 1526615075 | 22600 | 22650 | 22650 | 22550 | 293 |
| 527 | 20250321 | 103800 | 1520000475 | 22600 | 22600 | 22600 | 22600 | 66 |
| 528 | 20250321 | 103700 | 1518508875 | 22500 | 22600 | 22650 | 22500 | 416 |
| 529 | 20250321 | 103600 | 1509124625 | 22600 | 22650 | 22650 | 22600 | 16 |
| 530 | 20250321 | 103500 | 1508762725 | 22600 | 22650 | 22650 | 22600 | 41 |
| 531 | 20250321 | 103400 | 1507835825 | 22600 | 22500 | 22650 | 22500 | 227 |
| 532 | 20250321 | 103300 | 1502704275 | 22500 | 22600 | 22650 | 22500 | 1690 |
| 533 | 20250321 | 103200 | 1464530375 | 22600 | 22600 | 22600 | 22600 | 7 |
| 534 | 20250321 | 103100 | 1464372175 | 22600 | 22550 | 22600 | 22550 | 340 |
| 535 | 20250321 | 103000 | 1456691625 | 22550 | 22550 | 22550 | 22550 | 136 |
| 536 | 20250321 | 102900 | 1453624825 | 22550 | 22600 | 22600 | 22550 | 4 |
| 537 | 20250321 | 102800 | 1453534475 | 22550 | 22550 | 22550 | 22550 | 107 |
| 538 | 20250321 | 102700 | 1451121625 | 22550 | 22550 | 22550 | 22500 | 138 |
| 539 | 20250321 | 102600 | 1448010700 | 22550 | 22500 | 22550 | 22500 | 40 |
| 540 | 20250321 | 102500 | 1447108950 | 22500 | 22550 | 22550 | 22500 | 500 |
| 541 | 20250321 | 102400 | 1435839650 | 22600 | 22600 | 22600 | 22600 | 39 |
| 542 | 20250321 | 102300 | 1434958250 | 22550 | 22550 | 22575 | 22550 | 434 |
| 543 | 20250321 | 102200 | 1425171525 | 22550 | 22600 | 22600 | 22550 | 67 |
| 544 | 20250321 | 102100 | 1423658275 | 22600 | 22600 | 22600 | 22600 | 25 |
| 545 | 20250321 | 102000 | 1423093275 | 22600 | 22600 | 22600 | 22600 | 239 |
| 546 | 20250321 | 101900 | 1417691875 | 22600 | 22600 | 22600 | 22550 | 477 |
| 547 | 20250321 | 101800 | 1406914175 | 22600 | 22600 | 22600 | 22600 | 14 |
| 548 | 20250321 | 101700 | 1406597775 | 22600 | 22600 | 22600 | 22600 | 615 |
| 549 | 20250321 | 101600 | 1392698775 | 22650 | 22650 | 22650 | 22600 | 419 |
| 550 | 20250321 | 101500 | 1383223425 | 22650 | 22625 | 22650 | 22625 | 34 |
| 551 | 20250321 | 101400 | 1382453575 | 22650 | 22600 | 22650 | 22600 | 2551 |
| 552 | 20250321 | 101300 | 1324800625 | 22600 | 22550 | 22600 | 22450 | 931 |
| 553 | 20250321 | 101200 | 1303860275 | 22550 | 22500 | 22550 | 22500 | 572 |
| 554 | 20250321 | 101100 | 1290989475 | 22500 | 22450 | 22500 | 22400 | 2157 |
| 555 | 20250321 | 101000 | 1242609025 | 22450 | 22450 | 22450 | 22450 | 16 |
| 556 | 20250321 | 100900 | 1242249825 | 22450 | 22400 | 22500 | 22400 | 647 |
| 557 | 20250321 | 100800 | 1227742425 | 22400 | 22450 | 22450 | 22400 | 778 |
| 558 | 20250321 | 100700 | 1210308775 | 22450 | 22500 | 22500 | 22400 | 249 |
| 559 | 20250321 | 100600 | 1204720275 | 22450 | 22400 | 22450 | 22400 | 1105 |
| 560 | 20250321 | 100500 | 1179965325 | 22450 | 22450 | 22450 | 22400 | 450 |
| 561 | 20250321 | 100400 | 1169880575 | 22400 | 22450 | 22450 | 22400 | 228 |
| 562 | 20250321 | 100300 | 1164763425 | 22450 | 22450 | 22500 | 22450 | 396 |
| 563 | 20250321 | 100200 | 1155871975 | 22450 | 22500 | 22500 | 22450 | 58 |
| 564 | 20250321 | 100100 | 1154569175 | 22450 | 22450 | 22500 | 22450 | 138 |
| 565 | 20250321 | 100000 | 1151470725 | 22450 | 22500 | 22500 | 22450 | 487 |
| 566 | 20250321 | 095900 | 1140523525 | 22550 | 22500 | 22550 | 22500 | 185 |
| 567 | 20250321 | 095800 | 1136355275 | 22500 | 22500 | 22550 | 22450 | 777 |
| 568 | 20250321 | 095700 | 1118882625 | 22500 | 22550 | 22550 | 22500 | 275 |
| 569 | 20250321 | 095600 | 1112693325 | 22550 | 22550 | 22550 | 22450 | 216 |
| 570 | 20250321 | 095500 | 1107828125 | 22550 | 22500 | 22550 | 22500 | 416 |
| 571 | 20250321 | 095400 | 1098466925 | 22550 | 22550 | 22550 | 22500 | 482 |
| 572 | 20250321 | 095300 | 1087621475 | 22500 | 22600 | 22600 | 22500 | 836 |
| 573 | 20250321 | 095200 | 1068769075 | 22600 | 22650 | 22650 | 22600 | 429 |
| 574 | 20250321 | 095100 | 1059072400 | 22600 | 22650 | 22700 | 22600 | 944 |
| 575 | 20250321 | 095000 | 1037716750 | 22650 | 22700 | 22750 | 22550 | 3196 |
| 576 | 20250321 | 094900 | 965333800 | 22700 | 22750 | 22750 | 22700 | 770 |
| 577 | 20250321 | 094800 | 947848800 | 22700 | 22700 | 22750 | 22650 | 1742 |
| 578 | 20250321 | 094700 | 908294150 | 22700 | 22700 | 22700 | 22600 | 753 |
| 579 | 20250321 | 094600 | 891232350 | 22700 | 22600 | 22700 | 22600 | 1667 |
| 580 | 20250321 | 094500 | 853476100 | 22650 | 22600 | 22650 | 22550 | 1771 |
| 581 | 20250321 | 094400 | 813451550 | 22550 | 22550 | 22600 | 22550 | 955 |
| 582 | 20250321 | 094300 | 791916125 | 22550 | 22600 | 22600 | 22550 | 385 |
| 583 | 20250321 | 094200 | 783232725 | 22550 | 22550 | 22600 | 22550 | 989 |
| 584 | 20250321 | 094100 | 760927425 | 22550 | 22500 | 22550 | 22500 | 728 |
| 585 | 20250321 | 094000 | 744547225 | 22450 | 22500 | 22500 | 22400 | 600 |
| 586 | 20250321 | 093900 | 731069175 | 22500 | 22450 | 22500 | 22450 | 249 |
| 587 | 20250321 | 093800 | 725472975 | 22450 | 22500 | 22500 | 22450 | 426 |
| 588 | 20250321 | 093700 | 715906975 | 22450 | 22500 | 22500 | 22450 | 98 |
| 589 | 20250321 | 093600 | 713703925 | 22450 | 22450 | 22500 | 22400 | 214 |
| 590 | 20250321 | 093500 | 708893325 | 22500 | 22500 | 22500 | 22400 | 425 |
| 591 | 20250321 | 093400 | 699353825 | 22500 | 22400 | 22500 | 22400 | 1549 |
| 592 | 20250321 | 093300 | 664587325 | 22350 | 22400 | 22400 | 22200 | 817 |
| 593 | 20250321 | 093200 | 646385325 | 22400 | 22350 | 22400 | 22300 | 634 |
| 594 | 20250321 | 093100 | 632222625 | 22350 | 22350 | 22350 | 22250 | 909 |
| 595 | 20250321 | 093000 | 611966725 | 22350 | 22300 | 22350 | 22300 | 524 |
| 596 | 20250321 | 092900 | 600281225 | 22300 | 22300 | 22300 | 22250 | 483 |
| 597 | 20250321 | 092800 | 589510375 | 22300 | 22200 | 22300 | 22200 | 263 |
| 598 | 20250321 | 092700 | 583655675 | 22200 | 22200 | 22250 | 22150 | 2688 |
| 599 | 20250321 | 092600 | 523958675 | 22150 | 22200 | 22200 | 22150 | 881 |
| 600 | 20250321 | 092500 | 504427675 | 22200 | 22250 | 22250 | 22200 | 557 |
| 601 | 20250321 | 092400 | 492059225 | 22200 | 22200 | 22350 | 22200 | 517 |
| 602 | 20250321 | 092300 | 480561725 | 22250 | 22350 | 22350 | 22250 | 1401 |
| 603 | 20250321 | 092200 | 449349575 | 22350 | 22300 | 22400 | 22300 | 1118 |
| 604 | 20250321 | 092100 | 424370575 | 22350 | 22350 | 22375 | 22350 | 148 |
| 605 | 20250321 | 092000 | 421062650 | 22350 | 22350 | 22350 | 22350 | 753 |
| 606 | 20250321 | 091900 | 404233100 | 22400 | 22350 | 22400 | 22350 | 102 |
| 607 | 20250321 | 091800 | 401953300 | 22400 | 22400 | 22450 | 22350 | 1101 |
| 608 | 20250321 | 091700 | 377296900 | 22400 | 22500 | 22500 | 22400 | 184 |
| 609 | 20250321 | 091600 | 373174300 | 22450 | 22400 | 22450 | 22400 | 1666 |
| 610 | 20250321 | 091500 | 335818450 | 22500 | 22450 | 22500 | 22450 | 51 |
| 611 | 20250321 | 091400 | 334671100 | 22400 | 22450 | 22450 | 22400 | 1422 |
| 612 | 20250321 | 091300 | 302784500 | 22300 | 22400 | 22500 | 22300 | 882 |
| 613 | 20250321 | 091200 | 283022800 | 22450 | 22450 | 22450 | 22400 | 246 |
| 614 | 20250321 | 091100 | 277506900 | 22500 | 22350 | 22500 | 22350 | 1338 |
| 615 | 20250321 | 091000 | 247440600 | 22350 | 22400 | 22450 | 22350 | 411 |
| 616 | 20250321 | 090900 | 238240600 | 22400 | 22400 | 22400 | 22400 | 280 |
| 617 | 20250321 | 090800 | 231968600 | 22400 | 22450 | 22450 | 22400 | 569 |
| 618 | 20250321 | 090700 | 219208200 | 22500 | 22550 | 22550 | 22500 | 661 |
| 619 | 20250321 | 090600 | 204326950 | 22550 | 22600 | 22600 | 22450 | 772 |
| 620 | 20250321 | 090500 | 186933150 | 22550 | 22500 | 22600 | 22450 | 1683 |
| 621 | 20250321 | 090400 | 149045400 | 22500 | 22400 | 22500 | 22400 | 1422 |
| 622 | 20250321 | 090300 | 117146400 | 22400 | 22250 | 22400 | 22200 | 1491 |
| 623 | 20250321 | 090200 | 83957100 | 22300 | 22250 | 22400 | 22200 | 674 |
| 624 | 20250321 | 090100 | 68923900 | 22250 | 22400 | 22400 | 22150 | 1169 |
| 625 | 20250321 | 090000 | 42890350 | 22400 | 22350 | 22500 | 22350 | 1864 |