32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 190200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 3 | 20250326 | 190100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20250326 | 190000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20250326 | 185900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20250326 | 185800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20250326 | 185700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20250326 | 185600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20250326 | 185500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20250326 | 185400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20250326 | 185300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20250326 | 185200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20250326 | 185100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20250326 | 185000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20250326 | 184900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20250326 | 184800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20250326 | 184700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20250326 | 184600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20250326 | 184500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20250326 | 184400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20250326 | 184300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20250326 | 184200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20250326 | 184100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20250326 | 184000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20250326 | 183900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20250326 | 183800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20250326 | 183700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20250326 | 183600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20250326 | 183500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20250326 | 183400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20250326 | 183300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20250326 | 183200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 33 | 20250326 | 183100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20250326 | 183000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20250326 | 182900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20250326 | 182800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20250326 | 182700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20250326 | 182600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20250326 | 182500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20250326 | 182400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20250326 | 182300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20250326 | 182200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20250326 | 182100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20250326 | 182000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20250326 | 181900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20250326 | 181800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20250326 | 181700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20250326 | 181600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20250326 | 181500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20250326 | 181400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20250326 | 181300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20250326 | 181200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20250326 | 181100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20250326 | 181000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20250326 | 180900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20250326 | 180800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20250326 | 180700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20250326 | 180600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20250326 | 180500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20250326 | 180400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20250326 | 180300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20250326 | 180200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 63 | 20250326 | 180100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20250326 | 180000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20250326 | 175900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20250326 | 175800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20250326 | 175700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20250326 | 175600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20250326 | 175500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20250326 | 175400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20250326 | 175300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20250326 | 175200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20250326 | 175100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20250326 | 175000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20250326 | 174900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20250326 | 174800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20250326 | 174700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20250326 | 174600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20250326 | 174500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20250326 | 174400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20250326 | 174300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20250326 | 174200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20250326 | 174100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20250326 | 174000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20250326 | 173900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20250326 | 173800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20250326 | 173700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20250326 | 173600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20250326 | 173500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20250326 | 173400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20250326 | 173300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20250326 | 173200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 93 | 20250326 | 173100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20250326 | 173000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20250326 | 172900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20250326 | 172800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20250326 | 172700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20250326 | 172600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20250326 | 172500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20250326 | 172400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20250326 | 172300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20250326 | 172200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20250326 | 172100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20250326 | 172000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20250326 | 171900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20250326 | 171800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20250326 | 171700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20250326 | 171600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20250326 | 171500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20250326 | 171400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20250326 | 171300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20250326 | 171200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20250326 | 171100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20250326 | 171000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20250326 | 170900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20250326 | 170800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20250326 | 170700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20250326 | 170600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20250326 | 170500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20250326 | 170400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20250326 | 170300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20250326 | 170200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 123 | 20250326 | 170100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20250326 | 170000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20250326 | 165900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20250326 | 165800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20250326 | 165700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20250326 | 165600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20250326 | 165500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20250326 | 165400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20250326 | 165300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20250326 | 165200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20250326 | 165100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20250326 | 165000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20250326 | 164900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20250326 | 164800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20250326 | 164700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20250326 | 164600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20250326 | 164500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20250326 | 164400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20250326 | 164300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20250326 | 164200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20250326 | 164100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20250326 | 164000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20250326 | 163900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20250326 | 163800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20250326 | 163700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20250326 | 163600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20250326 | 163500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20250326 | 163400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20250326 | 163300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20250326 | 163200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 153 | 20250326 | 163100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20250326 | 163000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20250326 | 162900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20250326 | 162800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20250326 | 162700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20250326 | 162600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20250326 | 162500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20250326 | 162400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20250326 | 162300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20250326 | 162200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20250326 | 162100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20250326 | 162000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20250326 | 161900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20250326 | 161800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20250326 | 161700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20250326 | 161600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20250326 | 161500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20250326 | 161400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20250326 | 161300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20250326 | 161200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20250326 | 161100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20250326 | 161000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20250326 | 160900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20250326 | 160800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20250326 | 160700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20250326 | 160600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20250326 | 160500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20250326 | 160400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20250326 | 160300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20250326 | 160200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 183 | 20250326 | 160100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20250326 | 160000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20250326 | 155900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20250326 | 155800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20250326 | 155700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20250326 | 155600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20250326 | 155500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20250326 | 155400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20250326 | 155300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20250326 | 155200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20250326 | 155100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20250326 | 155000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20250326 | 154900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20250326 | 154800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20250326 | 154700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20250326 | 154600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20250326 | 154500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20250326 | 154400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20250326 | 154300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20250326 | 154200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20250326 | 154100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20250326 | 154000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20250326 | 153900 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20250326 | 153800 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20250326 | 153700 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20250326 | 153600 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20250326 | 153500 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20250326 | 153400 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20250326 | 153300 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20250326 | 153200 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 213 | 20250326 | 153100 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20250326 | 153000 | 8256255750 | 46650 | 46650 | 46650 | 46650 | 12536 |
| 215 | 20250326 | 152900 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20250326 | 152800 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20250326 | 152700 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20250326 | 152600 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20250326 | 152500 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20250326 | 152400 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20250326 | 152300 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20250326 | 152200 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20250326 | 152100 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20250326 | 152000 | 7671451350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20250326 | 151900 | 7671451350 | 46650 | 46650 | 46700 | 46650 | 3862 |
| 226 | 20250326 | 151800 | 7491271400 | 46650 | 46650 | 46700 | 46650 | 937 |
| 227 | 20250326 | 151700 | 7447560100 | 46650 | 46650 | 46700 | 46650 | 179 |
| 228 | 20250326 | 151600 | 7439205500 | 46650 | 46650 | 46700 | 46650 | 615 |
| 229 | 20250326 | 151500 | 7410512000 | 46650 | 46700 | 46700 | 46650 | 348 |
| 230 | 20250326 | 151400 | 7394264550 | 46700 | 46650 | 46700 | 46650 | 131 |
| 231 | 20250326 | 151300 | 7388149850 | 46650 | 46700 | 46700 | 46650 | 469 |
| 232 | 20250326 | 151200 | 7366268200 | 46700 | 46650 | 46700 | 46650 | 407 |
| 233 | 20250326 | 151100 | 7347270650 | 46650 | 46650 | 46700 | 46650 | 80 |
| 234 | 20250326 | 151000 | 7343536850 | 46650 | 46700 | 46700 | 46600 | 907 |
| 235 | 20250326 | 150900 | 7301237800 | 46650 | 46650 | 46700 | 46650 | 129 |
| 236 | 20250326 | 150800 | 7295217700 | 46700 | 46700 | 46700 | 46650 | 91 |
| 237 | 20250326 | 150700 | 7290969400 | 46700 | 46700 | 46700 | 46650 | 308 |
| 238 | 20250326 | 150600 | 7276598700 | 46650 | 46600 | 46700 | 46600 | 834 |
| 239 | 20250326 | 150500 | 7237689850 | 46650 | 46600 | 46650 | 46550 | 479 |
| 240 | 20250326 | 150400 | 7215356350 | 46600 | 46650 | 46650 | 46550 | 585 |
| 241 | 20250326 | 150300 | 7188111900 | 46600 | 46600 | 46650 | 46600 | 1956 |
| 242 | 20250326 | 150200 | 7096959650 | 46650 | 46600 | 46650 | 46600 | 96 |
| 243 | 20250326 | 150100 | 7092484200 | 46600 | 46600 | 46650 | 46550 | 641 |
| 244 | 20250326 | 150000 | 7062613350 | 46600 | 46600 | 46650 | 46600 | 420 |
| 245 | 20250326 | 145900 | 7043039200 | 46650 | 46600 | 46650 | 46600 | 274 |
| 246 | 20250326 | 145800 | 7030264800 | 46600 | 46650 | 46650 | 46550 | 706 |
| 247 | 20250326 | 145700 | 6997367400 | 46600 | 46600 | 46650 | 46600 | 180 |
| 248 | 20250326 | 145600 | 6988977600 | 46700 | 46650 | 46700 | 46600 | 236 |
| 249 | 20250326 | 145500 | 6977971050 | 46600 | 46700 | 46700 | 46600 | 403 |
| 250 | 20250326 | 145400 | 6959182000 | 46650 | 46650 | 46700 | 46600 | 140 |
| 251 | 20250326 | 145300 | 6952652200 | 46700 | 46650 | 46700 | 46600 | 267 |
| 252 | 20250326 | 145200 | 6940195150 | 46650 | 46700 | 46700 | 46650 | 573 |
| 253 | 20250326 | 145100 | 6913461500 | 46700 | 46600 | 46700 | 46600 | 181 |
| 254 | 20250326 | 145000 | 6905020250 | 46650 | 46650 | 46650 | 46600 | 579 |
| 255 | 20250326 | 144900 | 6878022050 | 46600 | 46600 | 46650 | 46600 | 571 |
| 256 | 20250326 | 144800 | 6851407625 | 46600 | 46650 | 46650 | 46600 | 285 |
| 257 | 20250326 | 144700 | 6838124175 | 46650 | 46600 | 46650 | 46600 | 114 |
| 258 | 20250326 | 144600 | 6832810025 | 46600 | 46600 | 46600 | 46550 | 579 |
| 259 | 20250326 | 144500 | 6805849875 | 46550 | 46625 | 46650 | 46550 | 336 |
| 260 | 20250326 | 144400 | 6790187550 | 46650 | 46650 | 46650 | 46600 | 146 |
| 261 | 20250326 | 144300 | 6783382100 | 46600 | 46625 | 46650 | 46550 | 476 |
| 262 | 20250326 | 144200 | 6761205000 | 46600 | 46700 | 46700 | 46550 | 2260 |
| 263 | 20250326 | 144100 | 6655887850 | 46700 | 46600 | 46700 | 46600 | 228 |
| 264 | 20250326 | 144000 | 6645258950 | 46600 | 46600 | 46650 | 46600 | 316 |
| 265 | 20250326 | 143900 | 6630525400 | 46600 | 46625 | 46700 | 46600 | 742 |
| 266 | 20250326 | 143800 | 6595938625 | 46650 | 46650 | 46700 | 46650 | 177 |
| 267 | 20250326 | 143700 | 6587679175 | 46650 | 46650 | 46700 | 46600 | 321 |
| 268 | 20250326 | 143600 | 6572708775 | 46600 | 46600 | 46700 | 46600 | 618 |
| 269 | 20250326 | 143500 | 6543907225 | 46600 | 46650 | 46700 | 46600 | 149 |
| 270 | 20250326 | 143400 | 6536956525 | 46600 | 46600 | 46700 | 46600 | 332 |
| 271 | 20250326 | 143300 | 6521478175 | 46600 | 46675 | 46700 | 46600 | 1039 |
| 272 | 20250326 | 143200 | 6473016975 | 46650 | 46650 | 46700 | 46650 | 220 |
| 273 | 20250326 | 143100 | 6462751375 | 46650 | 46650 | 46700 | 46650 | 224 |
| 274 | 20250326 | 143000 | 6452298875 | 46650 | 46650 | 46700 | 46650 | 576 |
| 275 | 20250326 | 142900 | 6425427575 | 46650 | 46650 | 46750 | 46650 | 830 |
| 276 | 20250326 | 142800 | 6386679700 | 46650 | 46750 | 46750 | 46650 | 385 |
| 277 | 20250326 | 142700 | 6368703450 | 46700 | 46650 | 46750 | 46650 | 631 |
| 278 | 20250326 | 142600 | 6339242925 | 46650 | 46675 | 46700 | 46650 | 683 |
| 279 | 20250326 | 142500 | 6307374150 | 46650 | 46650 | 46700 | 46650 | 139 |
| 280 | 20250326 | 142400 | 6300889450 | 46650 | 46700 | 46750 | 46650 | 376 |
| 281 | 20250326 | 142300 | 6283330850 | 46700 | 46700 | 46750 | 46700 | 1443 |
| 282 | 20250326 | 142200 | 6215936750 | 46750 | 46700 | 46750 | 46700 | 285 |
| 283 | 20250326 | 142100 | 6202626625 | 46700 | 46650 | 46750 | 46650 | 470 |
| 284 | 20250326 | 142000 | 6180680175 | 46650 | 46700 | 46750 | 46650 | 780 |
| 285 | 20250326 | 141900 | 6144268125 | 46700 | 46700 | 46725 | 46700 | 202 |
| 286 | 20250326 | 141800 | 6134834475 | 46700 | 46700 | 46750 | 46700 | 172 |
| 287 | 20250326 | 141700 | 6126801775 | 46700 | 46700 | 46750 | 46700 | 687 |
| 288 | 20250326 | 141600 | 6094715725 | 46700 | 46700 | 46750 | 46700 | 125 |
| 289 | 20250326 | 141500 | 6088877850 | 46725 | 46750 | 46750 | 46700 | 271 |
| 290 | 20250326 | 141400 | 6076220575 | 46700 | 46700 | 46750 | 46650 | 271 |
| 291 | 20250326 | 141300 | 6063564325 | 46700 | 46700 | 46750 | 46700 | 606 |
| 292 | 20250326 | 141200 | 6035263475 | 46650 | 46700 | 46750 | 46650 | 329 |
| 293 | 20250326 | 141100 | 6019901775 | 46700 | 46700 | 46750 | 46700 | 426 |
| 294 | 20250326 | 141000 | 6000002675 | 46700 | 46700 | 46750 | 46600 | 698 |
| 295 | 20250326 | 140900 | 5967410200 | 46700 | 46650 | 46700 | 46600 | 175 |
| 296 | 20250326 | 140800 | 5959244100 | 46600 | 46600 | 46650 | 46600 | 467 |
| 297 | 20250326 | 140700 | 5937479175 | 46600 | 46650 | 46725 | 46600 | 635 |
| 298 | 20250326 | 140600 | 5907826575 | 46600 | 46650 | 46675 | 46600 | 218 |
| 299 | 20250326 | 140500 | 5897659525 | 46650 | 46700 | 46725 | 46650 | 297 |
| 300 | 20250326 | 140400 | 5883793375 | 46650 | 46700 | 46750 | 46650 | 567 |
| 301 | 20250326 | 140300 | 5857324975 | 46700 | 46750 | 46750 | 46650 | 438 |
| 302 | 20250326 | 140200 | 5836867375 | 46700 | 46650 | 46700 | 46650 | 185 |
| 303 | 20250326 | 140100 | 5828232000 | 46650 | 46700 | 46750 | 46650 | 590 |
| 304 | 20250326 | 140000 | 5800701100 | 46700 | 46700 | 46750 | 46650 | 197 |
| 305 | 20250326 | 135900 | 5791501600 | 46700 | 46700 | 46750 | 46650 | 308 |
| 306 | 20250326 | 135800 | 5777119450 | 46700 | 46650 | 46725 | 46650 | 446 |
| 307 | 20250326 | 135700 | 5756308475 | 46650 | 46700 | 46750 | 46650 | 194 |
| 308 | 20250326 | 135600 | 5747249825 | 46650 | 46650 | 46700 | 46650 | 345 |
| 309 | 20250326 | 135500 | 5731147725 | 46600 | 46600 | 46700 | 46600 | 571 |
| 310 | 20250326 | 135400 | 5704511525 | 46600 | 46700 | 46700 | 46600 | 802 |
| 311 | 20250326 | 135300 | 5667077425 | 46650 | 46700 | 46700 | 46650 | 204 |
| 312 | 20250326 | 135200 | 5657557775 | 46700 | 46700 | 46700 | 46650 | 582 |
| 313 | 20250326 | 135100 | 5630390225 | 46700 | 46650 | 46700 | 46650 | 617 |
| 314 | 20250326 | 135000 | 5601604975 | 46650 | 46700 | 46750 | 46650 | 597 |
| 315 | 20250326 | 134900 | 5573721375 | 46700 | 46700 | 46750 | 46700 | 211 |
| 316 | 20250326 | 134800 | 5563865825 | 46700 | 46700 | 46750 | 46700 | 214 |
| 317 | 20250326 | 134700 | 5553867600 | 46700 | 46700 | 46750 | 46650 | 381 |
| 318 | 20250326 | 134600 | 5536068950 | 46650 | 46650 | 46700 | 46650 | 223 |
| 319 | 20250326 | 134500 | 5525660450 | 46650 | 46650 | 46700 | 46650 | 899 |
| 320 | 20250326 | 134400 | 5483698250 | 46650 | 46650 | 46700 | 46600 | 415 |
| 321 | 20250326 | 134300 | 5464324300 | 46650 | 46650 | 46700 | 46650 | 151 |
| 322 | 20250326 | 134200 | 5457279900 | 46650 | 46650 | 46700 | 46650 | 284 |
| 323 | 20250326 | 134100 | 5444024650 | 46650 | 46650 | 46650 | 46600 | 123 |
| 324 | 20250326 | 134000 | 5438287050 | 46650 | 46650 | 46700 | 46550 | 228 |
| 325 | 20250326 | 133900 | 5427650350 | 46650 | 46550 | 46700 | 46550 | 359 |
| 326 | 20250326 | 133800 | 5410897900 | 46550 | 46650 | 46700 | 46550 | 1328 |
| 327 | 20250326 | 133700 | 5349009700 | 46650 | 46650 | 46650 | 46550 | 485 |
| 328 | 20250326 | 133600 | 5326389150 | 46650 | 46650 | 46750 | 46550 | 1143 |
| 329 | 20250326 | 133500 | 5273073850 | 46650 | 46675 | 46750 | 46650 | 441 |
| 330 | 20250326 | 133400 | 5252487525 | 46650 | 46650 | 46700 | 46650 | 302 |
| 331 | 20250326 | 133300 | 5238390475 | 46650 | 46650 | 46700 | 46650 | 295 |
| 332 | 20250326 | 133200 | 5224622375 | 46650 | 46650 | 46700 | 46650 | 354 |
| 333 | 20250326 | 133100 | 5208103825 | 46650 | 46700 | 46700 | 46650 | 230 |
| 334 | 20250326 | 133000 | 5197368775 | 46650 | 46650 | 46700 | 46650 | 314 |
| 335 | 20250326 | 132900 | 5182710525 | 46650 | 46650 | 46650 | 46600 | 75 |
| 336 | 20250326 | 132800 | 5179212775 | 46650 | 46700 | 46700 | 46600 | 433 |
| 337 | 20250326 | 132700 | 5159007275 | 46650 | 46600 | 46700 | 46550 | 879 |
| 338 | 20250326 | 132600 | 5118018300 | 46550 | 46550 | 46600 | 46550 | 280 |
| 339 | 20250326 | 132500 | 5104977900 | 46550 | 46550 | 46600 | 46550 | 629 |
| 340 | 20250326 | 132400 | 5075689375 | 46575 | 46600 | 46600 | 46550 | 904 |
| 341 | 20250326 | 132300 | 5033581200 | 46550 | 46600 | 46600 | 46550 | 206 |
| 342 | 20250326 | 132200 | 5023984400 | 46550 | 46550 | 46600 | 46550 | 145 |
| 343 | 20250326 | 132100 | 5017232300 | 46550 | 46550 | 46600 | 46550 | 760 |
| 344 | 20250326 | 132000 | 4981845900 | 46550 | 46600 | 46600 | 46550 | 286 |
| 345 | 20250326 | 131900 | 4968524150 | 46600 | 46550 | 46650 | 46550 | 349 |
| 346 | 20250326 | 131800 | 4952261400 | 46600 | 46600 | 46650 | 46550 | 249 |
| 347 | 20250326 | 131700 | 4940661250 | 46550 | 46650 | 46650 | 46550 | 534 |
| 348 | 20250326 | 131600 | 4915781475 | 46650 | 46600 | 46650 | 46600 | 155 |
| 349 | 20250326 | 131500 | 4908554575 | 46600 | 46600 | 46600 | 46550 | 121 |
| 350 | 20250326 | 131400 | 4902918075 | 46550 | 46600 | 46650 | 46550 | 425 |
| 351 | 20250326 | 131300 | 4883105100 | 46650 | 46650 | 46650 | 46550 | 631 |
| 352 | 20250326 | 131200 | 4853723500 | 46650 | 46550 | 46650 | 46550 | 251 |
| 353 | 20250326 | 131100 | 4842026400 | 46550 | 46550 | 46600 | 46550 | 162 |
| 354 | 20250326 | 131000 | 4834479875 | 46550 | 46700 | 46700 | 46550 | 124 |
| 355 | 20250326 | 130900 | 4828703950 | 46600 | 46650 | 46700 | 46600 | 554 |
| 356 | 20250326 | 130800 | 4802872400 | 46650 | 46650 | 46700 | 46600 | 210 |
| 357 | 20250326 | 130700 | 4793078350 | 46650 | 46650 | 46700 | 46600 | 149 |
| 358 | 20250326 | 130600 | 4786128400 | 46700 | 46600 | 46700 | 46600 | 129 |
| 359 | 20250326 | 130500 | 4780109500 | 46600 | 46650 | 46650 | 46600 | 235 |
| 360 | 20250326 | 130400 | 4769155550 | 46650 | 46600 | 46650 | 46600 | 737 |
| 361 | 20250326 | 130300 | 4734794325 | 46600 | 46650 | 46650 | 46600 | 278 |
| 362 | 20250326 | 130200 | 4721832050 | 46600 | 46650 | 46650 | 46600 | 134 |
| 363 | 20250326 | 130100 | 4715585000 | 46650 | 46600 | 46650 | 46600 | 794 |
| 364 | 20250326 | 130000 | 4678570550 | 46600 | 46650 | 46650 | 46600 | 734 |
| 365 | 20250326 | 125900 | 4644340900 | 46625 | 46650 | 46650 | 46600 | 128 |
| 366 | 20250326 | 125800 | 4638371600 | 46650 | 46650 | 46650 | 46600 | 245 |
| 367 | 20250326 | 125700 | 4626947600 | 46600 | 46675 | 46700 | 46600 | 1944 |
| 368 | 20250326 | 125600 | 4536274750 | 46600 | 46650 | 46700 | 46600 | 1706 |
| 369 | 20250326 | 125500 | 4456703350 | 46650 | 46700 | 46700 | 46650 | 444 |
| 370 | 20250326 | 125400 | 4435979250 | 46650 | 46700 | 46700 | 46650 | 114 |
| 371 | 20250326 | 125300 | 4430657475 | 46650 | 46650 | 46700 | 46650 | 530 |
| 372 | 20250326 | 125200 | 4405924375 | 46650 | 46700 | 46750 | 46650 | 508 |
| 373 | 20250326 | 125100 | 4382205825 | 46650 | 46600 | 46750 | 46600 | 1644 |
| 374 | 20250326 | 125000 | 4305501850 | 46600 | 46650 | 46700 | 46600 | 287 |
| 375 | 20250326 | 124900 | 4292114275 | 46650 | 46650 | 46700 | 46600 | 3030 |
| 376 | 20250326 | 124800 | 4150797950 | 46650 | 46725 | 46725 | 46600 | 115 |
| 377 | 20250326 | 124700 | 4145431275 | 46700 | 46650 | 46750 | 46625 | 210 |
| 378 | 20250326 | 124600 | 4135619725 | 46650 | 46600 | 46750 | 46500 | 3587 |
| 379 | 20250326 | 124500 | 3968588450 | 46550 | 46750 | 46750 | 46550 | 2954 |
| 380 | 20250326 | 124400 | 3830838500 | 46650 | 46750 | 46750 | 46650 | 207 |
| 381 | 20250326 | 124300 | 3821174925 | 46700 | 46650 | 46750 | 46650 | 166 |
| 382 | 20250326 | 124200 | 3813419675 | 46650 | 46700 | 46750 | 46650 | 186 |
| 383 | 20250326 | 124100 | 3804737125 | 46700 | 46750 | 46800 | 46650 | 871 |
| 384 | 20250326 | 124000 | 3764061250 | 46700 | 46700 | 46750 | 46700 | 209 |
| 385 | 20250326 | 123900 | 3754296325 | 46700 | 46700 | 46750 | 46650 | 258 |
| 386 | 20250326 | 123800 | 3742244600 | 46650 | 46700 | 46750 | 46650 | 166 |
| 387 | 20250326 | 123700 | 3734496725 | 46700 | 46650 | 46750 | 46650 | 275 |
| 388 | 20250326 | 123600 | 3721657025 | 46650 | 46750 | 46750 | 46650 | 523 |
| 389 | 20250326 | 123500 | 3697236900 | 46700 | 46700 | 46750 | 46650 | 201 |
| 390 | 20250326 | 123400 | 3687853475 | 46700 | 46750 | 46750 | 46650 | 179 |
| 391 | 20250326 | 123300 | 3679496050 | 46700 | 46700 | 46750 | 46700 | 172 |
| 392 | 20250326 | 123200 | 3671459775 | 46700 | 46750 | 46750 | 46700 | 191 |
| 393 | 20250326 | 123100 | 3662537925 | 46700 | 46700 | 46750 | 46700 | 287 |
| 394 | 20250326 | 123000 | 3649132000 | 46700 | 46700 | 46750 | 46700 | 449 |
| 395 | 20250326 | 122900 | 3628161250 | 46700 | 46725 | 46750 | 46700 | 231 |
| 396 | 20250326 | 122800 | 3617369075 | 46725 | 46700 | 46750 | 46650 | 341 |
| 397 | 20250326 | 122700 | 3601446975 | 46700 | 46750 | 46750 | 46700 | 177 |
| 398 | 20250326 | 122600 | 3593179400 | 46700 | 46750 | 46750 | 46650 | 617 |
| 399 | 20250326 | 122500 | 3564378000 | 46700 | 46700 | 46750 | 46650 | 208 |
| 400 | 20250326 | 122400 | 3554662175 | 46750 | 46700 | 46750 | 46700 | 216 |
| 401 | 20250326 | 122300 | 3544573525 | 46750 | 46650 | 46750 | 46650 | 232 |
| 402 | 20250326 | 122200 | 3533742800 | 46650 | 46750 | 46750 | 46650 | 690 |
| 403 | 20250326 | 122100 | 3501537550 | 46650 | 46700 | 46750 | 46650 | 365 |
| 404 | 20250326 | 122000 | 3484501550 | 46650 | 46650 | 46700 | 46650 | 670 |
| 405 | 20250326 | 121900 | 3453220450 | 46650 | 46650 | 46700 | 46650 | 176 |
| 406 | 20250326 | 121800 | 3445007975 | 46650 | 46700 | 46700 | 46650 | 116 |
| 407 | 20250326 | 121700 | 3439595475 | 46650 | 46650 | 46750 | 46650 | 604 |
| 408 | 20250326 | 121600 | 3411415425 | 46700 | 46650 | 46750 | 46650 | 367 |
| 409 | 20250326 | 121500 | 3394282825 | 46650 | 46675 | 46700 | 46650 | 202 |
| 410 | 20250326 | 121400 | 3384854500 | 46650 | 46675 | 46700 | 46650 | 198 |
| 411 | 20250326 | 121300 | 3375614525 | 46650 | 46700 | 46750 | 46650 | 92 |
| 412 | 20250326 | 121200 | 3371319575 | 46650 | 46725 | 46750 | 46650 | 120 |
| 413 | 20250326 | 121100 | 3365716575 | 46750 | 46700 | 46750 | 46700 | 224 |
| 414 | 20250326 | 121000 | 3355253800 | 46700 | 46700 | 46750 | 46700 | 316 |
| 415 | 20250326 | 120900 | 3340492925 | 46750 | 46750 | 46750 | 46650 | 536 |
| 416 | 20250326 | 120800 | 3315465975 | 46700 | 46700 | 46750 | 46700 | 194 |
| 417 | 20250326 | 120700 | 3306403675 | 46700 | 46700 | 46750 | 46650 | 239 |
| 418 | 20250326 | 120600 | 3295242475 | 46700 | 46725 | 46750 | 46700 | 124 |
| 419 | 20250326 | 120500 | 3289450025 | 46700 | 46650 | 46700 | 46650 | 209 |
| 420 | 20250326 | 120400 | 3279693650 | 46650 | 46750 | 46750 | 46650 | 268 |
| 421 | 20250326 | 120300 | 3267182900 | 46700 | 46700 | 46750 | 46700 | 113 |
| 422 | 20250326 | 120200 | 3261903875 | 46700 | 46750 | 46750 | 46650 | 136 |
| 423 | 20250326 | 120100 | 3255556800 | 46750 | 46750 | 46750 | 46650 | 116 |
| 424 | 20250326 | 120000 | 3250135950 | 46700 | 46650 | 46750 | 46650 | 628 |
| 425 | 20250326 | 115900 | 3220807225 | 46650 | 46700 | 46700 | 46650 | 160 |
| 426 | 20250326 | 115800 | 3213339625 | 46650 | 46650 | 46700 | 46650 | 342 |
| 427 | 20250326 | 115700 | 3197381675 | 46650 | 46650 | 46700 | 46650 | 207 |
| 428 | 20250326 | 115600 | 3187724175 | 46650 | 46600 | 46700 | 46600 | 177 |
| 429 | 20250326 | 115500 | 3179466875 | 46600 | 46600 | 46675 | 46600 | 183 |
| 430 | 20250326 | 115400 | 3170934750 | 46600 | 46625 | 46700 | 46600 | 200 |
| 431 | 20250326 | 115300 | 3161608275 | 46625 | 46650 | 46650 | 46600 | 144 |
| 432 | 20250326 | 115200 | 3154895575 | 46600 | 46650 | 46700 | 46600 | 233 |
| 433 | 20250326 | 115100 | 3144025575 | 46650 | 46650 | 46700 | 46600 | 244 |
| 434 | 20250326 | 115000 | 3132644725 | 46650 | 46700 | 46700 | 46650 | 580 |
| 435 | 20250326 | 114900 | 3105575075 | 46650 | 46600 | 46700 | 46600 | 201 |
| 436 | 20250326 | 114800 | 3096202725 | 46650 | 46650 | 46700 | 46625 | 793 |
| 437 | 20250326 | 114700 | 3059192650 | 46650 | 46600 | 46700 | 46600 | 305 |
| 438 | 20250326 | 114600 | 3044974800 | 46600 | 46600 | 46650 | 46600 | 188 |
| 439 | 20250326 | 114500 | 3036213075 | 46600 | 46600 | 46650 | 46600 | 173 |
| 440 | 20250326 | 114400 | 3028150550 | 46600 | 46600 | 46700 | 46600 | 212 |
| 441 | 20250326 | 114300 | 3018267550 | 46600 | 46600 | 46700 | 46600 | 185 |
| 442 | 20250326 | 114200 | 3009639600 | 46600 | 46675 | 46675 | 46600 | 115 |
| 443 | 20250326 | 114100 | 3004278325 | 46650 | 46600 | 46700 | 46600 | 289 |
| 444 | 20250326 | 114000 | 2990803775 | 46700 | 46700 | 46700 | 46550 | 371 |
| 445 | 20250326 | 113900 | 2973511025 | 46650 | 46600 | 46700 | 46600 | 325 |
| 446 | 20250326 | 113800 | 2958358475 | 46600 | 46650 | 46700 | 46600 | 109 |
| 447 | 20250326 | 113700 | 2953278225 | 46600 | 46600 | 46650 | 46600 | 243 |
| 448 | 20250326 | 113600 | 2941950775 | 46600 | 46650 | 46700 | 46600 | 210 |
| 449 | 20250326 | 113500 | 2932156400 | 46700 | 46600 | 46700 | 46600 | 192 |
| 450 | 20250326 | 113400 | 2923198950 | 46600 | 46625 | 46650 | 46600 | 201 |
| 451 | 20250326 | 113300 | 2913831150 | 46600 | 46600 | 46650 | 46600 | 262 |
| 452 | 20250326 | 113200 | 2901617600 | 46600 | 46600 | 46650 | 46600 | 218 |
| 453 | 20250326 | 113100 | 2891457850 | 46600 | 46625 | 46700 | 46600 | 207 |
| 454 | 20250326 | 113000 | 2881803950 | 46625 | 46600 | 46650 | 46600 | 304 |
| 455 | 20250326 | 112900 | 2867633150 | 46600 | 46650 | 46700 | 46600 | 126 |
| 456 | 20250326 | 112800 | 2861754300 | 46650 | 46700 | 46700 | 46650 | 194 |
| 457 | 20250326 | 112700 | 2852702300 | 46650 | 46650 | 46700 | 46650 | 112 |
| 458 | 20250326 | 112600 | 2847476450 | 46700 | 46650 | 46700 | 46600 | 447 |
| 459 | 20250326 | 112500 | 2826639725 | 46650 | 46625 | 46650 | 46600 | 221 |
| 460 | 20250326 | 112400 | 2816336825 | 46600 | 46700 | 46700 | 46600 | 245 |
| 461 | 20250326 | 112300 | 2804917575 | 46600 | 46600 | 46700 | 46600 | 195 |
| 462 | 20250326 | 112200 | 2795821325 | 46600 | 46650 | 46675 | 46600 | 228 |
| 463 | 20250326 | 112100 | 2785193950 | 46600 | 46650 | 46700 | 46600 | 115 |
| 464 | 20250326 | 112000 | 2779830375 | 46650 | 46700 | 46700 | 46600 | 307 |
| 465 | 20250326 | 111900 | 2765513975 | 46650 | 46650 | 46700 | 46600 | 158 |
| 466 | 20250326 | 111800 | 2758143825 | 46600 | 46600 | 46650 | 46600 | 357 |
| 467 | 20250326 | 111700 | 2741506925 | 46600 | 46600 | 46650 | 46600 | 167 |
| 468 | 20250326 | 111600 | 2733720575 | 46600 | 46650 | 46650 | 46600 | 216 |
| 469 | 20250326 | 111500 | 2723652350 | 46650 | 46650 | 46650 | 46600 | 62 |
| 470 | 20250326 | 111400 | 2720762100 | 46600 | 46700 | 46700 | 46600 | 507 |
| 471 | 20250326 | 111300 | 2697099175 | 46750 | 46700 | 46750 | 46650 | 172 |
| 472 | 20250326 | 111200 | 2689067375 | 46700 | 46650 | 46700 | 46650 | 190 |
| 473 | 20250326 | 111100 | 2680199900 | 46700 | 46650 | 46700 | 46650 | 205 |
| 474 | 20250326 | 111000 | 2670634575 | 46650 | 46650 | 46700 | 46650 | 375 |
| 475 | 20250326 | 110900 | 2653126225 | 46650 | 46650 | 46700 | 46650 | 282 |
| 476 | 20250326 | 110800 | 2639967725 | 46650 | 46650 | 46700 | 46650 | 74 |
| 477 | 20250326 | 110700 | 2636513525 | 46650 | 46650 | 46700 | 46650 | 177 |
| 478 | 20250326 | 110600 | 2628255450 | 46650 | 46650 | 46750 | 46650 | 222 |
| 479 | 20250326 | 110500 | 2617888250 | 46650 | 46700 | 46750 | 46650 | 163 |
| 480 | 20250326 | 110400 | 2610280450 | 46700 | 46700 | 46750 | 46650 | 87 |
| 481 | 20250326 | 110300 | 2606218625 | 46650 | 46750 | 46750 | 46650 | 191 |
| 482 | 20250326 | 110200 | 2597297950 | 46700 | 46725 | 46750 | 46700 | 418 |
| 483 | 20250326 | 110100 | 2577775075 | 46725 | 46700 | 46800 | 46675 | 392 |
| 484 | 20250326 | 110000 | 2559453050 | 46700 | 46700 | 46750 | 46700 | 423 |
| 485 | 20250326 | 105900 | 2539694600 | 46700 | 46750 | 46750 | 46700 | 176 |
| 486 | 20250326 | 105800 | 2531472500 | 46700 | 46700 | 46750 | 46700 | 394 |
| 487 | 20250326 | 105700 | 2513059400 | 46750 | 46700 | 46750 | 46700 | 265 |
| 488 | 20250326 | 105600 | 2500682750 | 46700 | 46700 | 46750 | 46650 | 82 |
| 489 | 20250326 | 105500 | 2496853800 | 46700 | 46700 | 46725 | 46650 | 235 |
| 490 | 20250326 | 105400 | 2485882250 | 46650 | 46650 | 46700 | 46650 | 62 |
| 491 | 20250326 | 105300 | 2482988875 | 46650 | 46675 | 46700 | 46650 | 91 |
| 492 | 20250326 | 105200 | 2478742750 | 46700 | 46650 | 46750 | 46650 | 555 |
| 493 | 20250326 | 105100 | 2452827100 | 46700 | 46650 | 46700 | 46650 | 97 |
| 494 | 20250326 | 105000 | 2448300100 | 46650 | 46650 | 46700 | 46650 | 102 |
| 495 | 20250326 | 104900 | 2443540775 | 46650 | 46650 | 46700 | 46600 | 984 |
| 496 | 20250326 | 104800 | 2397633525 | 46600 | 46600 | 46650 | 46600 | 175 |
| 497 | 20250326 | 104700 | 2389474975 | 46650 | 46750 | 46750 | 46600 | 850 |
| 498 | 20250326 | 104600 | 2349824425 | 46750 | 46650 | 46750 | 46650 | 94 |
| 499 | 20250326 | 104500 | 2345438475 | 46750 | 46750 | 46750 | 46650 | 110 |
| 500 | 20250326 | 104400 | 2340301575 | 46750 | 46700 | 46750 | 46650 | 153 |
| 501 | 20250326 | 104300 | 2333158225 | 46700 | 46650 | 46750 | 46650 | 83 |
| 502 | 20250326 | 104200 | 2329282775 | 46650 | 46650 | 46750 | 46650 | 208 |
| 503 | 20250326 | 104100 | 2319574775 | 46650 | 46750 | 46750 | 46650 | 213 |
| 504 | 20250326 | 104000 | 2309628225 | 46750 | 46750 | 46750 | 46650 | 132 |
| 505 | 20250326 | 103900 | 2303463500 | 46750 | 46750 | 46800 | 46650 | 1523 |
| 506 | 20250326 | 103800 | 2232247650 | 46750 | 46700 | 46750 | 46700 | 215 |
| 507 | 20250326 | 103700 | 2222204925 | 46750 | 46700 | 46750 | 46650 | 302 |
| 508 | 20250326 | 103600 | 2208100350 | 46700 | 46700 | 46700 | 46650 | 176 |
| 509 | 20250326 | 103500 | 2199884350 | 46650 | 46700 | 46750 | 46650 | 192 |
| 510 | 20250326 | 103400 | 2190920000 | 46650 | 46700 | 46750 | 46650 | 211 |
| 511 | 20250326 | 103300 | 2181069950 | 46650 | 46700 | 46750 | 46650 | 236 |
| 512 | 20250326 | 103200 | 2170049400 | 46650 | 46750 | 46750 | 46650 | 351 |
| 513 | 20250326 | 103100 | 2153668100 | 46700 | 46750 | 46750 | 46650 | 102 |
| 514 | 20250326 | 103000 | 2148907250 | 46650 | 46725 | 46750 | 46650 | 255 |
| 515 | 20250326 | 102900 | 2136998700 | 46725 | 46700 | 46750 | 46650 | 199 |
| 516 | 20250326 | 102800 | 2127707425 | 46650 | 46700 | 46750 | 46600 | 1102 |
| 517 | 20250326 | 102700 | 2076256425 | 46700 | 46650 | 46700 | 46600 | 1240 |
| 518 | 20250326 | 102600 | 2018355675 | 46675 | 46650 | 46700 | 46600 | 289 |
| 519 | 20250326 | 102500 | 2004873250 | 46650 | 46650 | 46700 | 46600 | 190 |
| 520 | 20250326 | 102400 | 1996010550 | 46650 | 46600 | 46700 | 46600 | 174 |
| 521 | 20250326 | 102300 | 1987894200 | 46600 | 46700 | 46750 | 46600 | 1221 |
| 522 | 20250326 | 102200 | 1930894425 | 46700 | 46650 | 46700 | 46650 | 776 |
| 523 | 20250326 | 102100 | 1894659125 | 46700 | 46650 | 46700 | 46600 | 322 |
| 524 | 20250326 | 102000 | 1879637325 | 46650 | 46650 | 46700 | 46600 | 170 |
| 525 | 20250326 | 101900 | 1871704750 | 46600 | 46650 | 46700 | 46600 | 159 |
| 526 | 20250326 | 101800 | 1864286500 | 46600 | 46700 | 46700 | 46600 | 199 |
| 527 | 20250326 | 101700 | 1855001050 | 46700 | 46600 | 46700 | 46550 | 1007 |
| 528 | 20250326 | 101600 | 1808034925 | 46600 | 46600 | 46650 | 46550 | 166 |
| 529 | 20250326 | 101500 | 1800297250 | 46550 | 46550 | 46650 | 46550 | 143 |
| 530 | 20250326 | 101400 | 1793637850 | 46550 | 46450 | 46650 | 46450 | 300 |
| 531 | 20250326 | 101300 | 1779667150 | 46450 | 46500 | 46600 | 46450 | 624 |
| 532 | 20250326 | 101200 | 1750629400 | 46450 | 46400 | 46550 | 46400 | 1045 |
| 533 | 20250326 | 101100 | 1702064350 | 46400 | 46500 | 46550 | 46350 | 2240 |
| 534 | 20250326 | 101000 | 1597984950 | 46500 | 46450 | 46500 | 46350 | 286 |
| 535 | 20250326 | 100900 | 1584707150 | 46450 | 46500 | 46500 | 46450 | 83 |
| 536 | 20250326 | 100800 | 1580849400 | 46450 | 46450 | 46500 | 46350 | 301 |
| 537 | 20250326 | 100700 | 1566871950 | 46450 | 46450 | 46500 | 46400 | 78 |
| 538 | 20250326 | 100600 | 1563249350 | 46450 | 46450 | 46500 | 46350 | 731 |
| 539 | 20250326 | 100500 | 1529310500 | 46450 | 46400 | 46450 | 46400 | 218 |
| 540 | 20250326 | 100400 | 1519187450 | 46400 | 46400 | 46450 | 46400 | 270 |
| 541 | 20250326 | 100300 | 1506653800 | 46400 | 46425 | 46450 | 46400 | 244 |
| 542 | 20250326 | 100200 | 1495330250 | 46400 | 46400 | 46450 | 46300 | 515 |
| 543 | 20250326 | 100100 | 1471445050 | 46400 | 46350 | 46400 | 46350 | 103 |
| 544 | 20250326 | 100000 | 1466669550 | 46400 | 46400 | 46400 | 46350 | 205 |
| 545 | 20250326 | 095900 | 1457164750 | 46350 | 46350 | 46400 | 46350 | 459 |
| 546 | 20250326 | 095800 | 1435887925 | 46350 | 46350 | 46400 | 46350 | 153 |
| 547 | 20250326 | 095700 | 1428794025 | 46350 | 46350 | 46400 | 46350 | 171 |
| 548 | 20250326 | 095600 | 1420866275 | 46350 | 46350 | 46400 | 46300 | 247 |
| 549 | 20250326 | 095500 | 1409419600 | 46300 | 46400 | 46400 | 46300 | 160 |
| 550 | 20250326 | 095400 | 1402004050 | 46350 | 46400 | 46400 | 46350 | 107 |
| 551 | 20250326 | 095300 | 1397043975 | 46350 | 46300 | 46400 | 46300 | 124 |
| 552 | 20250326 | 095200 | 1391297800 | 46300 | 46350 | 46450 | 46300 | 756 |
| 553 | 20250326 | 095100 | 1356255050 | 46300 | 46300 | 46350 | 46300 | 176 |
| 554 | 20250326 | 095000 | 1348104100 | 46300 | 46300 | 46350 | 46300 | 58 |
| 555 | 20250326 | 094900 | 1345418150 | 46300 | 46450 | 46450 | 46300 | 573 |
| 556 | 20250326 | 094800 | 1318857025 | 46350 | 46450 | 46450 | 46350 | 175 |
| 557 | 20250326 | 094700 | 1310739025 | 46400 | 46400 | 46450 | 46350 | 170 |
| 558 | 20250326 | 094600 | 1302851475 | 46400 | 46375 | 46450 | 46350 | 180 |
| 559 | 20250326 | 094500 | 1294500625 | 46350 | 46400 | 46450 | 46350 | 362 |
| 560 | 20250326 | 094400 | 1277701700 | 46400 | 46350 | 46500 | 46350 | 226 |
| 561 | 20250326 | 094300 | 1267220100 | 46350 | 46450 | 46500 | 46350 | 140 |
| 562 | 20250326 | 094200 | 1260722750 | 46450 | 46550 | 46550 | 46350 | 475 |
| 563 | 20250326 | 094100 | 1238648275 | 46450 | 46450 | 46550 | 46350 | 606 |
| 564 | 20250326 | 094000 | 1210507975 | 46450 | 46350 | 46450 | 46300 | 700 |
| 565 | 20250326 | 093900 | 1178040125 | 46350 | 46350 | 46400 | 46350 | 316 |
| 566 | 20250326 | 093800 | 1163393050 | 46350 | 46350 | 46400 | 46300 | 376 |
| 567 | 20250326 | 093700 | 1145964450 | 46350 | 46400 | 46400 | 46350 | 204 |
| 568 | 20250326 | 093600 | 1136508500 | 46350 | 46450 | 46500 | 46350 | 331 |
| 569 | 20250326 | 093500 | 1121152100 | 46400 | 46400 | 46500 | 46350 | 779 |
| 570 | 20250326 | 093400 | 1085023525 | 46400 | 46350 | 46450 | 46350 | 479 |
| 571 | 20250326 | 093300 | 1062791075 | 46350 | 46400 | 46450 | 46350 | 308 |
| 572 | 20250326 | 093200 | 1048507375 | 46350 | 46400 | 46450 | 46350 | 365 |
| 573 | 20250326 | 093100 | 1031576525 | 46400 | 46300 | 46400 | 46250 | 4197 |
| 574 | 20250326 | 093000 | 837042025 | 46300 | 46250 | 46325 | 46250 | 261 |
| 575 | 20250326 | 092900 | 824963825 | 46250 | 46250 | 46350 | 46250 | 427 |
| 576 | 20250326 | 092800 | 805205475 | 46275 | 46300 | 46350 | 46250 | 489 |
| 577 | 20250326 | 092700 | 782580125 | 46300 | 46350 | 46400 | 46250 | 1573 |
| 578 | 20250326 | 092600 | 709742825 | 46350 | 46350 | 46450 | 46350 | 206 |
| 579 | 20250326 | 092500 | 700192675 | 46350 | 46400 | 46450 | 46300 | 500 |
| 580 | 20250326 | 092400 | 677026300 | 46350 | 46500 | 46500 | 46300 | 1586 |
| 581 | 20250326 | 092300 | 603459150 | 46450 | 46400 | 46500 | 46400 | 140 |
| 582 | 20250326 | 092200 | 596956700 | 46400 | 46400 | 46600 | 46400 | 348 |
| 583 | 20250326 | 092100 | 580779600 | 46400 | 46500 | 46600 | 46400 | 1144 |
| 584 | 20250326 | 092000 | 527671550 | 46500 | 46500 | 46650 | 46450 | 366 |
| 585 | 20250326 | 091900 | 510645400 | 46450 | 46450 | 46600 | 46450 | 255 |
| 586 | 20250326 | 091800 | 498782300 | 46450 | 46450 | 46600 | 46450 | 666 |
| 587 | 20250326 | 091700 | 467812950 | 46450 | 46500 | 46500 | 46400 | 273 |
| 588 | 20250326 | 091600 | 455137200 | 46450 | 46450 | 46500 | 46400 | 390 |
| 589 | 20250326 | 091500 | 437020650 | 46450 | 46500 | 46500 | 46450 | 223 |
| 590 | 20250326 | 091400 | 426660650 | 46450 | 46450 | 46550 | 46450 | 252 |
| 591 | 20250326 | 091300 | 414948700 | 46550 | 46650 | 46650 | 46450 | 209 |
| 592 | 20250326 | 091200 | 405231500 | 46600 | 46400 | 46600 | 46400 | 1334 |
| 593 | 20250326 | 091100 | 343165450 | 46400 | 46450 | 46600 | 46400 | 446 |
| 594 | 20250326 | 091000 | 322443300 | 46550 | 46400 | 46600 | 46400 | 216 |
| 595 | 20250326 | 090900 | 312403300 | 46600 | 46400 | 46650 | 46400 | 321 |
| 596 | 20250326 | 090800 | 297500250 | 46400 | 46550 | 46700 | 46400 | 513 |
| 597 | 20250326 | 090700 | 273625800 | 46450 | 46500 | 46550 | 46450 | 633 |
| 598 | 20250326 | 090600 | 244195700 | 46400 | 46550 | 46600 | 46350 | 1583 |
| 599 | 20250326 | 090500 | 170640250 | 46550 | 46550 | 46700 | 46500 | 801 |
| 600 | 20250326 | 090400 | 133369350 | 46600 | 46550 | 46600 | 46550 | 244 |
| 601 | 20250326 | 090300 | 122010900 | 46550 | 46600 | 46700 | 46550 | 278 |
| 602 | 20250326 | 090200 | 109044300 | 46600 | 46550 | 46650 | 46500 | 439 |
| 603 | 20250326 | 090100 | 88582300 | 46600 | 46650 | 46650 | 46500 | 697 |
| 604 | 20250326 | 090000 | 56103050 | 46600 | 46750 | 46750 | 46500 | 1201 |