34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 3 | 20250321 | 192500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20250321 | 192400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20250321 | 192300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20250321 | 192200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20250321 | 192100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20250321 | 192000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20250321 | 191900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20250321 | 191800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20250321 | 191700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20250321 | 191600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20250321 | 191500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20250321 | 191400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20250321 | 191300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20250321 | 191200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20250321 | 191100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20250321 | 191000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20250321 | 190900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20250321 | 190800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20250321 | 190700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20250321 | 190600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20250321 | 190500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20250321 | 190400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20250321 | 190300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20250321 | 190200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20250321 | 190100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20250321 | 190000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20250321 | 185900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20250321 | 185800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20250321 | 185700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20250321 | 185600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 33 | 20250321 | 185500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20250321 | 185400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20250321 | 185300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20250321 | 185200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20250321 | 185100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20250321 | 185000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20250321 | 184900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20250321 | 184800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20250321 | 184700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20250321 | 184600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20250321 | 184500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20250321 | 184400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20250321 | 184300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20250321 | 184200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20250321 | 184100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20250321 | 184000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20250321 | 183900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20250321 | 183800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20250321 | 183700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20250321 | 183600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20250321 | 183500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20250321 | 183400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20250321 | 183300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20250321 | 183200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20250321 | 183100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20250321 | 183000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20250321 | 182900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20250321 | 182800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20250321 | 182700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20250321 | 182600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 63 | 20250321 | 182500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20250321 | 182400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20250321 | 182300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20250321 | 182200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20250321 | 182100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20250321 | 182000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20250321 | 181900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20250321 | 181800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20250321 | 181700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20250321 | 181600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20250321 | 181500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20250321 | 181400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20250321 | 181300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20250321 | 181200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20250321 | 181100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20250321 | 181000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20250321 | 180900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20250321 | 180800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20250321 | 180700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20250321 | 180600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20250321 | 180500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20250321 | 180400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20250321 | 180300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20250321 | 180200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20250321 | 180100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20250321 | 180000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20250321 | 175900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20250321 | 175800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20250321 | 175700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20250321 | 175600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 93 | 20250321 | 175500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20250321 | 175400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20250321 | 175300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20250321 | 175200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20250321 | 175100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20250321 | 175000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20250321 | 174900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20250321 | 174800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20250321 | 174700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20250321 | 174600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20250321 | 174500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20250321 | 174400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20250321 | 174300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20250321 | 174200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20250321 | 174100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20250321 | 174000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20250321 | 173900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20250321 | 173800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20250321 | 173700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20250321 | 173600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20250321 | 173500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20250321 | 173400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20250321 | 173300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20250321 | 173200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20250321 | 173100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20250321 | 173000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20250321 | 172900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20250321 | 172800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20250321 | 172700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20250321 | 172600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 123 | 20250321 | 172500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20250321 | 172400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20250321 | 172300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20250321 | 172200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20250321 | 172100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20250321 | 172000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20250321 | 171900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20250321 | 171800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20250321 | 171700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20250321 | 171600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20250321 | 171500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20250321 | 171400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20250321 | 171300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20250321 | 171200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20250321 | 171100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20250321 | 171000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20250321 | 170900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20250321 | 170800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20250321 | 170700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20250321 | 170600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20250321 | 170500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20250321 | 170400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20250321 | 170300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20250321 | 170200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20250321 | 170100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20250321 | 170000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20250321 | 165900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20250321 | 165800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20250321 | 165700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20250321 | 165600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 153 | 20250321 | 165500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20250321 | 165400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20250321 | 165300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20250321 | 165200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20250321 | 165100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20250321 | 165000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20250321 | 164900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20250321 | 164800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20250321 | 164700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20250321 | 164600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20250321 | 164500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20250321 | 164400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20250321 | 164300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20250321 | 164200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20250321 | 164100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20250321 | 164000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20250321 | 163900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20250321 | 163800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20250321 | 163700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20250321 | 163600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20250321 | 163500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20250321 | 163400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20250321 | 163300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20250321 | 163200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20250321 | 163100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20250321 | 163000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20250321 | 162900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20250321 | 162800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20250321 | 162700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20250321 | 162600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 183 | 20250321 | 162500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20250321 | 162400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20250321 | 162300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20250321 | 162200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20250321 | 162100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20250321 | 162000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20250321 | 161900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20250321 | 161800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20250321 | 161700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20250321 | 161600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20250321 | 161500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20250321 | 161400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20250321 | 161300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20250321 | 161200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20250321 | 161100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20250321 | 161000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20250321 | 160900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20250321 | 160800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20250321 | 160700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20250321 | 160600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20250321 | 160500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20250321 | 160400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20250321 | 160300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20250321 | 160200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20250321 | 160100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20250321 | 160000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20250321 | 155900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20250321 | 155800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20250321 | 155700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20250321 | 155600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 213 | 20250321 | 155500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20250321 | 155400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20250321 | 155300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20250321 | 155200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20250321 | 155100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20250321 | 155000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20250321 | 154900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20250321 | 154800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20250321 | 154700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20250321 | 154600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20250321 | 154500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20250321 | 154400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20250321 | 154300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20250321 | 154200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20250321 | 154100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20250321 | 154000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20250321 | 153900 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20250321 | 153800 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20250321 | 153700 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20250321 | 153600 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20250321 | 153500 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20250321 | 153400 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20250321 | 153300 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20250321 | 153200 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20250321 | 153100 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20250321 | 153000 | 10432175250 | 23250 | 23250 | 23250 | 23250 | 4247 |
| 239 | 20250321 | 152900 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20250321 | 152800 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20250321 | 152700 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20250321 | 152600 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 243 | 20250321 | 152500 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20250321 | 152400 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20250321 | 152300 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20250321 | 152200 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20250321 | 152100 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20250321 | 152000 | 10333432500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20250321 | 151900 | 10333432500 | 23200 | 23300 | 23300 | 23200 | 1736 |
| 250 | 20250321 | 151800 | 10293111350 | 23250 | 23300 | 23300 | 23250 | 1795 |
| 251 | 20250321 | 151700 | 10251371400 | 23350 | 23350 | 23400 | 23300 | 759 |
| 252 | 20250321 | 151600 | 10233641100 | 23300 | 23350 | 23400 | 23300 | 457 |
| 253 | 20250321 | 151500 | 10222979350 | 23350 | 23350 | 23350 | 23300 | 500 |
| 254 | 20250321 | 151400 | 10211316950 | 23350 | 23300 | 23350 | 23300 | 576 |
| 255 | 20250321 | 151300 | 10197878350 | 23300 | 23400 | 23400 | 23300 | 821 |
| 256 | 20250321 | 151200 | 10178726650 | 23350 | 23400 | 23400 | 23300 | 698 |
| 257 | 20250321 | 151100 | 10162420300 | 23400 | 23300 | 23400 | 23300 | 920 |
| 258 | 20250321 | 151000 | 10140930950 | 23350 | 23300 | 23400 | 23300 | 644 |
| 259 | 20250321 | 150900 | 10125897325 | 23350 | 23350 | 23400 | 23300 | 1187 |
| 260 | 20250321 | 150800 | 10098222475 | 23400 | 23300 | 23400 | 23300 | 419 |
| 261 | 20250321 | 150700 | 10088442325 | 23450 | 23400 | 23450 | 23300 | 2498 |
| 262 | 20250321 | 150600 | 10030099675 | 23450 | 23400 | 23450 | 23350 | 540 |
| 263 | 20250321 | 150500 | 10017475925 | 23400 | 23400 | 23400 | 23350 | 520 |
| 264 | 20250321 | 150400 | 10005320575 | 23400 | 23450 | 23450 | 23350 | 896 |
| 265 | 20250321 | 150300 | 9984356525 | 23450 | 23350 | 23450 | 23350 | 1014 |
| 266 | 20250321 | 150200 | 9960647925 | 23350 | 23400 | 23450 | 23350 | 285 |
| 267 | 20250321 | 150100 | 9953987325 | 23450 | 23400 | 23450 | 23350 | 610 |
| 268 | 20250321 | 150000 | 9939717475 | 23400 | 23300 | 23450 | 23300 | 599 |
| 269 | 20250321 | 145900 | 9925704725 | 23300 | 23300 | 23450 | 23300 | 471 |
| 270 | 20250321 | 145800 | 9914703125 | 23450 | 23400 | 23450 | 23300 | 630 |
| 271 | 20250321 | 145700 | 9899979075 | 23400 | 23350 | 23400 | 23350 | 882 |
| 272 | 20250321 | 145600 | 9879358175 | 23400 | 23450 | 23450 | 23350 | 264 |
| 273 | 20250321 | 145500 | 9873187075 | 23450 | 23450 | 23450 | 23350 | 1359 |
| 274 | 20250321 | 145400 | 9841362525 | 23450 | 23450 | 23450 | 23400 | 700 |
| 275 | 20250321 | 145300 | 9824970275 | 23450 | 23450 | 23450 | 23400 | 669 |
| 276 | 20250321 | 145200 | 9809288925 | 23450 | 23400 | 23450 | 23300 | 404 |
| 277 | 20250321 | 145100 | 9799851325 | 23400 | 23450 | 23450 | 23300 | 454 |
| 278 | 20250321 | 145000 | 9789256225 | 23350 | 23400 | 23450 | 23350 | 1060 |
| 279 | 20250321 | 144900 | 9764463875 | 23350 | 23450 | 23450 | 23350 | 2087 |
| 280 | 20250321 | 144800 | 9715628575 | 23500 | 23450 | 23500 | 23400 | 450 |
| 281 | 20250321 | 144700 | 9705093575 | 23400 | 23450 | 23500 | 23350 | 868 |
| 282 | 20250321 | 144600 | 9684745125 | 23450 | 23450 | 23450 | 23350 | 371 |
| 283 | 20250321 | 144500 | 9676077075 | 23350 | 23400 | 23450 | 23350 | 339 |
| 284 | 20250321 | 144400 | 9668149025 | 23450 | 23450 | 23450 | 23350 | 4973 |
| 285 | 20250321 | 144300 | 9551762425 | 23450 | 23400 | 23450 | 23350 | 619 |
| 286 | 20250321 | 144200 | 9537294025 | 23400 | 23400 | 23500 | 23350 | 345 |
| 287 | 20250321 | 144100 | 9529208875 | 23500 | 23400 | 23500 | 23350 | 439 |
| 288 | 20250321 | 144000 | 9518935525 | 23500 | 23400 | 23500 | 23350 | 656 |
| 289 | 20250321 | 143900 | 9503573725 | 23450 | 23350 | 23450 | 23350 | 374 |
| 290 | 20250321 | 143800 | 9494825025 | 23450 | 23400 | 23450 | 23350 | 593 |
| 291 | 20250321 | 143700 | 9480951275 | 23500 | 23450 | 23500 | 23350 | 1231 |
| 292 | 20250321 | 143600 | 9452116175 | 23400 | 23450 | 23500 | 23400 | 631 |
| 293 | 20250321 | 143500 | 9437324775 | 23450 | 23500 | 23500 | 23400 | 279 |
| 294 | 20250321 | 143400 | 9430786325 | 23500 | 23450 | 23550 | 23400 | 842 |
| 295 | 20250321 | 143300 | 9411045575 | 23500 | 23400 | 23500 | 23350 | 681 |
| 296 | 20250321 | 143200 | 9395091175 | 23350 | 23350 | 23350 | 23300 | 1454 |
| 297 | 20250321 | 143100 | 9361146175 | 23350 | 23350 | 23400 | 23300 | 1512 |
| 298 | 20250321 | 143000 | 9325891025 | 23400 | 23350 | 23400 | 23300 | 607 |
| 299 | 20250321 | 142900 | 9311717050 | 23400 | 23400 | 23450 | 23300 | 676 |
| 300 | 20250321 | 142800 | 9295931950 | 23350 | 23450 | 23500 | 23350 | 3600 |
| 301 | 20250321 | 142700 | 9211769000 | 23550 | 23400 | 23550 | 23400 | 882 |
| 302 | 20250321 | 142600 | 9191076250 | 23450 | 23500 | 23500 | 23400 | 500 |
| 303 | 20250321 | 142500 | 9179359000 | 23400 | 23500 | 23500 | 23400 | 823 |
| 304 | 20250321 | 142400 | 9160051525 | 23450 | 23550 | 23550 | 23450 | 921 |
| 305 | 20250321 | 142300 | 9138413675 | 23550 | 23550 | 23600 | 23450 | 612 |
| 306 | 20250321 | 142200 | 9124025725 | 23500 | 23500 | 23600 | 23450 | 350 |
| 307 | 20250321 | 142100 | 9115804475 | 23550 | 23550 | 23550 | 23500 | 633 |
| 308 | 20250321 | 142000 | 9100909875 | 23550 | 23500 | 23550 | 23450 | 554 |
| 309 | 20250321 | 141900 | 9087871175 | 23550 | 23550 | 23550 | 23500 | 216 |
| 310 | 20250321 | 141800 | 9082784425 | 23500 | 23550 | 23600 | 23450 | 1189 |
| 311 | 20250321 | 141700 | 9054877775 | 23550 | 23550 | 23550 | 23450 | 802 |
| 312 | 20250321 | 141600 | 9036007775 | 23550 | 23550 | 23550 | 23500 | 202 |
| 313 | 20250321 | 141500 | 9031250975 | 23500 | 23500 | 23550 | 23500 | 398 |
| 314 | 20250321 | 141400 | 9021888175 | 23550 | 23550 | 23600 | 23550 | 532 |
| 315 | 20250321 | 141300 | 9009355475 | 23500 | 23550 | 23600 | 23500 | 1284 |
| 316 | 20250321 | 141200 | 8979170175 | 23500 | 23550 | 23600 | 23500 | 266 |
| 317 | 20250321 | 141100 | 8972902875 | 23550 | 23600 | 23600 | 23500 | 344 |
| 318 | 20250321 | 141000 | 8964801075 | 23550 | 23550 | 23600 | 23500 | 432 |
| 319 | 20250321 | 140900 | 8954632575 | 23600 | 23550 | 23600 | 23500 | 418 |
| 320 | 20250321 | 140800 | 8944790475 | 23550 | 23450 | 23550 | 23450 | 551 |
| 321 | 20250321 | 140700 | 8931853375 | 23500 | 23500 | 23500 | 23450 | 560 |
| 322 | 20250321 | 140600 | 8918698625 | 23500 | 23500 | 23500 | 23450 | 421 |
| 323 | 20250321 | 140500 | 8908813625 | 23500 | 23600 | 23600 | 23450 | 307 |
| 324 | 20250321 | 140400 | 8901599125 | 23600 | 23500 | 23600 | 23500 | 502 |
| 325 | 20250321 | 140300 | 8889777775 | 23550 | 23600 | 23600 | 23500 | 1596 |
| 326 | 20250321 | 140200 | 8852250225 | 23550 | 23600 | 23600 | 23550 | 148 |
| 327 | 20250321 | 140100 | 8848757575 | 23600 | 23600 | 23600 | 23550 | 617 |
| 328 | 20250321 | 140000 | 8834201725 | 23500 | 23550 | 23600 | 23500 | 434 |
| 329 | 20250321 | 135900 | 8823987025 | 23600 | 23500 | 23650 | 23500 | 287 |
| 330 | 20250321 | 135800 | 8817211125 | 23550 | 23650 | 23650 | 23550 | 613 |
| 331 | 20250321 | 135700 | 8802741275 | 23650 | 23550 | 23650 | 23550 | 338 |
| 332 | 20250321 | 135600 | 8794760925 | 23600 | 23600 | 23600 | 23500 | 258 |
| 333 | 20250321 | 135500 | 8788674925 | 23600 | 23600 | 23600 | 23500 | 1637 |
| 334 | 20250321 | 135400 | 8750134475 | 23550 | 23600 | 23650 | 23550 | 467 |
| 335 | 20250321 | 135300 | 8739110125 | 23600 | 23600 | 23600 | 23550 | 573 |
| 336 | 20250321 | 135200 | 8725589975 | 23550 | 23650 | 23650 | 23550 | 163 |
| 337 | 20250321 | 135100 | 8721739875 | 23650 | 23600 | 23650 | 23600 | 379 |
| 338 | 20250321 | 135000 | 8712785325 | 23650 | 23550 | 23650 | 23550 | 564 |
| 339 | 20250321 | 134900 | 8699458325 | 23550 | 23650 | 23650 | 23550 | 271 |
| 340 | 20250321 | 134800 | 8693057725 | 23650 | 23600 | 23650 | 23600 | 298 |
| 341 | 20250321 | 134700 | 8686018675 | 23650 | 23600 | 23650 | 23500 | 581 |
| 342 | 20250321 | 134600 | 8672306425 | 23600 | 23550 | 23600 | 23550 | 191 |
| 343 | 20250321 | 134500 | 8667803725 | 23600 | 23600 | 23650 | 23550 | 279 |
| 344 | 20250321 | 134400 | 8661217725 | 23600 | 23550 | 23600 | 23550 | 553 |
| 345 | 20250321 | 134300 | 8648172625 | 23550 | 23600 | 23600 | 23500 | 1151 |
| 346 | 20250321 | 134200 | 8621099175 | 23600 | 23600 | 23600 | 23550 | 605 |
| 347 | 20250321 | 134100 | 8606828350 | 23600 | 23600 | 23625 | 23550 | 418 |
| 348 | 20250321 | 134000 | 8596966425 | 23600 | 23600 | 23650 | 23550 | 210 |
| 349 | 20250321 | 133900 | 8592012975 | 23550 | 23550 | 23650 | 23500 | 2305 |
| 350 | 20250321 | 133800 | 8537708125 | 23600 | 23600 | 23650 | 23550 | 334 |
| 351 | 20250321 | 133700 | 8529822625 | 23650 | 23550 | 23650 | 23550 | 436 |
| 352 | 20250321 | 133600 | 8519519225 | 23600 | 23600 | 23650 | 23600 | 586 |
| 353 | 20250321 | 133500 | 8505682625 | 23600 | 23600 | 23650 | 23575 | 174 |
| 354 | 20250321 | 133400 | 8501576100 | 23650 | 23600 | 23650 | 23550 | 464 |
| 355 | 20250321 | 133300 | 8490618100 | 23650 | 23600 | 23650 | 23550 | 522 |
| 356 | 20250321 | 133200 | 8478280150 | 23600 | 23650 | 23650 | 23600 | 182 |
| 357 | 20250321 | 133100 | 8473976050 | 23650 | 23600 | 23650 | 23550 | 382 |
| 358 | 20250321 | 133000 | 8464948000 | 23600 | 23600 | 23600 | 23550 | 434 |
| 359 | 20250321 | 132900 | 8454707250 | 23550 | 23600 | 23600 | 23450 | 741 |
| 360 | 20250321 | 132800 | 8437305050 | 23600 | 23600 | 23600 | 23550 | 427 |
| 361 | 20250321 | 132700 | 8427228000 | 23600 | 23550 | 23600 | 23450 | 508 |
| 362 | 20250321 | 132600 | 8415273550 | 23500 | 23500 | 23550 | 23500 | 290 |
| 363 | 20250321 | 132500 | 8408449250 | 23500 | 23550 | 23550 | 23450 | 743 |
| 364 | 20250321 | 132400 | 8390976950 | 23550 | 23500 | 23550 | 23400 | 661 |
| 365 | 20250321 | 132300 | 8375470050 | 23500 | 23600 | 23600 | 23500 | 864 |
| 366 | 20250321 | 132200 | 8355136750 | 23650 | 23650 | 23650 | 23550 | 749 |
| 367 | 20250321 | 132100 | 8337448250 | 23650 | 23550 | 23650 | 23550 | 271 |
| 368 | 20250321 | 132000 | 8331051250 | 23600 | 23600 | 23650 | 23500 | 2601 |
| 369 | 20250321 | 131900 | 8269800600 | 23600 | 23650 | 23650 | 23550 | 418 |
| 370 | 20250321 | 131800 | 8259924600 | 23650 | 23650 | 23650 | 23600 | 387 |
| 371 | 20250321 | 131700 | 8250775425 | 23650 | 23550 | 23650 | 23550 | 437 |
| 372 | 20250321 | 131600 | 8240458025 | 23600 | 23450 | 23600 | 23450 | 1018 |
| 373 | 20250321 | 131500 | 8216520275 | 23500 | 23500 | 23500 | 23450 | 149 |
| 374 | 20250321 | 131400 | 8213019025 | 23500 | 23500 | 23500 | 23350 | 1463 |
| 375 | 20250321 | 131300 | 8178760925 | 23500 | 23550 | 23550 | 23400 | 927 |
| 376 | 20250321 | 131200 | 8157000175 | 23550 | 23500 | 23550 | 23500 | 1881 |
| 377 | 20250321 | 131100 | 8112784475 | 23500 | 23550 | 23550 | 23500 | 367 |
| 378 | 20250321 | 131000 | 8104152025 | 23550 | 23550 | 23600 | 23550 | 932 |
| 379 | 20250321 | 130900 | 8082192825 | 23550 | 23550 | 23600 | 23550 | 460 |
| 380 | 20250321 | 130800 | 8071340175 | 23550 | 23550 | 23600 | 23500 | 377 |
| 381 | 20250321 | 130700 | 8062451925 | 23550 | 23550 | 23600 | 23550 | 330 |
| 382 | 20250321 | 130600 | 8054672375 | 23600 | 23550 | 23600 | 23500 | 198 |
| 383 | 20250321 | 130500 | 8050007075 | 23550 | 23500 | 23550 | 23400 | 1856 |
| 384 | 20250321 | 130400 | 8006427725 | 23550 | 23600 | 23600 | 23550 | 286 |
| 385 | 20250321 | 130300 | 7999686475 | 23550 | 23600 | 23600 | 23550 | 382 |
| 386 | 20250321 | 130200 | 7990671375 | 23550 | 23600 | 23600 | 23550 | 410 |
| 387 | 20250321 | 130100 | 7980999125 | 23600 | 23600 | 23600 | 23550 | 467 |
| 388 | 20250321 | 130000 | 7969983175 | 23600 | 23600 | 23600 | 23550 | 361 |
| 389 | 20250321 | 125900 | 7961477725 | 23550 | 23525 | 23600 | 23500 | 231 |
| 390 | 20250321 | 125800 | 7956034825 | 23550 | 23550 | 23550 | 23500 | 428 |
| 391 | 20250321 | 125700 | 7945960625 | 23500 | 23500 | 23550 | 23450 | 359 |
| 392 | 20250321 | 125600 | 7937519775 | 23500 | 23600 | 23600 | 23350 | 2048 |
| 393 | 20250321 | 125500 | 7889496575 | 23550 | 23500 | 23600 | 23500 | 627 |
| 394 | 20250321 | 125400 | 7874731275 | 23550 | 23600 | 23600 | 23450 | 788 |
| 395 | 20250321 | 125300 | 7856197825 | 23600 | 23600 | 23650 | 23500 | 1807 |
| 396 | 20250321 | 125200 | 7813633625 | 23650 | 23600 | 23650 | 23600 | 324 |
| 397 | 20250321 | 125100 | 7805973325 | 23650 | 23700 | 23700 | 23600 | 375 |
| 398 | 20250321 | 125000 | 7797095125 | 23700 | 23700 | 23750 | 23650 | 1098 |
| 399 | 20250321 | 124900 | 7771102675 | 23750 | 23700 | 23750 | 23650 | 826 |
| 400 | 20250321 | 124800 | 7751521475 | 23700 | 23700 | 23700 | 23650 | 231 |
| 401 | 20250321 | 124700 | 7746046925 | 23700 | 23700 | 23750 | 23700 | 490 |
| 402 | 20250321 | 124600 | 7734416925 | 23700 | 23700 | 23750 | 23650 | 458 |
| 403 | 20250321 | 124500 | 7723564125 | 23650 | 23700 | 23750 | 23650 | 679 |
| 404 | 20250321 | 124400 | 7707476325 | 23700 | 23700 | 23700 | 23650 | 381 |
| 405 | 20250321 | 124300 | 7698446725 | 23750 | 23700 | 23750 | 23650 | 208 |
| 406 | 20250321 | 124200 | 7693515525 | 23700 | 23700 | 23700 | 23700 | 397 |
| 407 | 20250321 | 124100 | 7684106625 | 23700 | 23700 | 23700 | 23650 | 254 |
| 408 | 20250321 | 124000 | 7678090025 | 23700 | 23750 | 23750 | 23650 | 316 |
| 409 | 20250321 | 123900 | 7670594375 | 23700 | 23750 | 23750 | 23700 | 536 |
| 410 | 20250321 | 123800 | 7657867575 | 23700 | 23750 | 23750 | 23700 | 436 |
| 411 | 20250321 | 123700 | 7647524025 | 23750 | 23750 | 23750 | 23700 | 532 |
| 412 | 20250321 | 123600 | 7634903075 | 23750 | 23700 | 23750 | 23650 | 602 |
| 413 | 20250321 | 123500 | 7620631325 | 23700 | 23700 | 23750 | 23650 | 335 |
| 414 | 20250321 | 123400 | 7612689075 | 23700 | 23700 | 23750 | 23650 | 832 |
| 415 | 20250321 | 123300 | 7592968075 | 23700 | 23650 | 23700 | 23600 | 593 |
| 416 | 20250321 | 123200 | 7578921375 | 23650 | 23700 | 23700 | 23600 | 152 |
| 417 | 20250321 | 123100 | 7575326225 | 23700 | 23650 | 23700 | 23650 | 592 |
| 418 | 20250321 | 123000 | 7561310275 | 23650 | 23600 | 23650 | 23600 | 181 |
| 419 | 20250321 | 122900 | 7557033075 | 23650 | 23650 | 23650 | 23600 | 419 |
| 420 | 20250321 | 122800 | 7547130925 | 23650 | 23700 | 23750 | 23600 | 636 |
| 421 | 20250321 | 122700 | 7532069675 | 23700 | 23750 | 23800 | 23500 | 14861 |
| 422 | 20250321 | 122600 | 7181737725 | 23700 | 23800 | 23800 | 23700 | 409 |
| 423 | 20250321 | 122500 | 7172014925 | 23850 | 23850 | 23850 | 23700 | 1423 |
| 424 | 20250321 | 122400 | 7138206000 | 23850 | 23850 | 23850 | 23825 | 335 |
| 425 | 20250321 | 122300 | 7130216625 | 23850 | 23825 | 23850 | 23825 | 216 |
| 426 | 20250321 | 122200 | 7125065675 | 23850 | 23850 | 23850 | 23750 | 514 |
| 427 | 20250321 | 122100 | 7112822675 | 23850 | 23850 | 23900 | 23800 | 208 |
| 428 | 20250321 | 122000 | 7107865175 | 23800 | 23850 | 23900 | 23800 | 619 |
| 429 | 20250321 | 121900 | 7093093425 | 23900 | 23850 | 23900 | 23800 | 315 |
| 430 | 20250321 | 121800 | 7085578825 | 23850 | 23850 | 23850 | 23800 | 411 |
| 431 | 20250321 | 121700 | 7075786825 | 23850 | 23800 | 23850 | 23800 | 498 |
| 432 | 20250321 | 121600 | 7063911725 | 23800 | 23850 | 23850 | 23750 | 837 |
| 433 | 20250321 | 121500 | 7043989625 | 23850 | 23800 | 23850 | 23800 | 345 |
| 434 | 20250321 | 121400 | 7035766725 | 23850 | 23850 | 23850 | 23800 | 371 |
| 435 | 20250321 | 121300 | 7026918575 | 23850 | 23850 | 23900 | 23800 | 333 |
| 436 | 20250321 | 121200 | 7018972025 | 23850 | 23850 | 23900 | 23850 | 568 |
| 437 | 20250321 | 121100 | 7005414675 | 23900 | 23850 | 23900 | 23800 | 518 |
| 438 | 20250321 | 121000 | 6993047975 | 23850 | 23900 | 23900 | 23850 | 340 |
| 439 | 20250321 | 120900 | 6984925425 | 23850 | 23850 | 23900 | 23850 | 625 |
| 440 | 20250321 | 120800 | 6970006425 | 23850 | 23900 | 23900 | 23850 | 1230 |
| 441 | 20250321 | 120700 | 6940648100 | 23900 | 23900 | 23900 | 23875 | 240 |
| 442 | 20250321 | 120600 | 6934912225 | 23900 | 23900 | 23900 | 23875 | 405 |
| 443 | 20250321 | 120500 | 6925232975 | 23875 | 23900 | 23900 | 23875 | 350 |
| 444 | 20250321 | 120400 | 6916868100 | 23900 | 23900 | 23900 | 23875 | 1109 |
| 445 | 20250321 | 120300 | 6890383225 | 23900 | 23900 | 23900 | 23850 | 1227 |
| 446 | 20250321 | 120200 | 6861075425 | 23900 | 23900 | 23900 | 23850 | 353 |
| 447 | 20250321 | 120100 | 6852646475 | 23900 | 23900 | 23900 | 23850 | 591 |
| 448 | 20250321 | 120000 | 6838526825 | 23900 | 23900 | 23900 | 23850 | 355 |
| 449 | 20250321 | 115900 | 6830050475 | 23850 | 23900 | 23900 | 23850 | 568 |
| 450 | 20250321 | 115800 | 6816480775 | 23900 | 23900 | 23900 | 23850 | 610 |
| 451 | 20250321 | 115700 | 6801905700 | 23900 | 23875 | 23900 | 23850 | 490 |
| 452 | 20250321 | 115600 | 6790195525 | 23900 | 23850 | 23900 | 23800 | 106 |
| 453 | 20250321 | 115500 | 6787664225 | 23850 | 23850 | 23900 | 23800 | 1683 |
| 454 | 20250321 | 115400 | 6747496175 | 23850 | 23850 | 23850 | 23800 | 388 |
| 455 | 20250321 | 115300 | 6738242925 | 23850 | 23850 | 23850 | 23800 | 292 |
| 456 | 20250321 | 115200 | 6731284025 | 23850 | 23850 | 23850 | 23800 | 507 |
| 457 | 20250321 | 115100 | 6719198325 | 23800 | 23800 | 23850 | 23750 | 308 |
| 458 | 20250321 | 115000 | 6711866175 | 23800 | 23850 | 23850 | 23800 | 1117 |
| 459 | 20250321 | 114900 | 6685266675 | 23800 | 23800 | 23850 | 23800 | 209 |
| 460 | 20250321 | 114800 | 6680285275 | 23850 | 23800 | 23850 | 23800 | 519 |
| 461 | 20250321 | 114700 | 6667924575 | 23800 | 23800 | 23800 | 23750 | 1073 |
| 462 | 20250321 | 114600 | 6642389075 | 23800 | 23700 | 23800 | 23700 | 528 |
| 463 | 20250321 | 114500 | 6629866675 | 23750 | 23800 | 23800 | 23700 | 1663 |
| 464 | 20250321 | 114400 | 6590356325 | 23750 | 23800 | 23800 | 23750 | 615 |
| 465 | 20250321 | 114300 | 6575719875 | 23800 | 23750 | 23800 | 23750 | 274 |
| 466 | 20250321 | 114200 | 6569204025 | 23800 | 23800 | 23800 | 23750 | 521 |
| 467 | 20250321 | 114100 | 6556807175 | 23800 | 23850 | 23850 | 23750 | 559 |
| 468 | 20250321 | 114000 | 6543502275 | 23850 | 23850 | 23850 | 23750 | 263 |
| 469 | 20250321 | 113900 | 6537237975 | 23800 | 23850 | 23850 | 23750 | 513 |
| 470 | 20250321 | 113800 | 6525016150 | 23850 | 23850 | 23850 | 23750 | 176 |
| 471 | 20250321 | 113700 | 6520825150 | 23750 | 23800 | 23850 | 23750 | 833 |
| 472 | 20250321 | 113600 | 6500985800 | 23800 | 23800 | 23850 | 23750 | 390 |
| 473 | 20250321 | 113500 | 6491697000 | 23800 | 23800 | 23850 | 23700 | 2107 |
| 474 | 20250321 | 113400 | 6441657200 | 23800 | 23800 | 23800 | 23750 | 286 |
| 475 | 20250321 | 113300 | 6434856050 | 23700 | 23750 | 23800 | 23700 | 1270 |
| 476 | 20250321 | 113200 | 6404743550 | 23750 | 23800 | 23800 | 23700 | 269 |
| 477 | 20250321 | 113100 | 6398347975 | 23800 | 23750 | 23800 | 23700 | 726 |
| 478 | 20250321 | 113000 | 6381093825 | 23750 | 23750 | 23750 | 23700 | 401 |
| 479 | 20250321 | 112900 | 6371571075 | 23700 | 23750 | 23750 | 23700 | 1135 |
| 480 | 20250321 | 112800 | 6344662475 | 23750 | 23700 | 23750 | 23700 | 263 |
| 481 | 20250321 | 112700 | 6338416825 | 23750 | 23750 | 23750 | 23700 | 319 |
| 482 | 20250321 | 112600 | 6330842725 | 23750 | 23800 | 23800 | 23750 | 473 |
| 483 | 20250321 | 112500 | 6319606875 | 23800 | 23800 | 23800 | 23700 | 459 |
| 484 | 20250321 | 112400 | 6308690975 | 23750 | 23750 | 23800 | 23750 | 292 |
| 485 | 20250321 | 112300 | 6301749225 | 23750 | 23800 | 23800 | 23700 | 272 |
| 486 | 20250321 | 112200 | 6295283475 | 23800 | 23900 | 23900 | 23750 | 1275 |
| 487 | 20250321 | 112100 | 6264960825 | 23900 | 23850 | 23900 | 23800 | 427 |
| 488 | 20250321 | 112000 | 6254769425 | 23850 | 23800 | 23900 | 23800 | 869 |
| 489 | 20250321 | 111900 | 6234042275 | 23850 | 23850 | 23850 | 23800 | 162 |
| 490 | 20250321 | 111800 | 6230178875 | 23850 | 23850 | 23900 | 23800 | 2193 |
| 491 | 20250321 | 111700 | 6177843900 | 23850 | 23850 | 23850 | 23800 | 576 |
| 492 | 20250321 | 111600 | 6164106800 | 23850 | 23850 | 23850 | 23800 | 197 |
| 493 | 20250321 | 111500 | 6159408750 | 23850 | 23800 | 23850 | 23800 | 230 |
| 494 | 20250321 | 111400 | 6153923950 | 23850 | 23850 | 23850 | 23800 | 394 |
| 495 | 20250321 | 111300 | 6144527850 | 23800 | 23850 | 23850 | 23750 | 300 |
| 496 | 20250321 | 111200 | 6137387050 | 23800 | 23850 | 23850 | 23750 | 676 |
| 497 | 20250321 | 111100 | 6121294050 | 23850 | 23800 | 23850 | 23800 | 1453 |
| 498 | 20250321 | 111000 | 6086647700 | 23850 | 23800 | 23850 | 23750 | 165 |
| 499 | 20250321 | 110900 | 6082719600 | 23750 | 23800 | 23800 | 23750 | 397 |
| 500 | 20250321 | 110800 | 6073271750 | 23800 | 23800 | 23800 | 23750 | 145 |
| 501 | 20250321 | 110700 | 6069821150 | 23800 | 23750 | 23800 | 23700 | 236 |
| 502 | 20250321 | 110600 | 6064206700 | 23800 | 23800 | 23800 | 23750 | 417 |
| 503 | 20250321 | 110500 | 6054284350 | 23800 | 23800 | 23800 | 23750 | 114 |
| 504 | 20250321 | 110400 | 6051571600 | 23800 | 23800 | 23800 | 23700 | 336 |
| 505 | 20250321 | 110300 | 6043579175 | 23800 | 23750 | 23800 | 23700 | 1340 |
| 506 | 20250321 | 110200 | 6011778575 | 23800 | 23800 | 23850 | 23750 | 802 |
| 507 | 20250321 | 110100 | 5992689325 | 23800 | 23800 | 23800 | 23750 | 232 |
| 508 | 20250321 | 110000 | 5987168325 | 23800 | 23700 | 23800 | 23700 | 207 |
| 509 | 20250321 | 105900 | 5982251875 | 23700 | 23700 | 23750 | 23700 | 748 |
| 510 | 20250321 | 105800 | 5964516125 | 23750 | 23750 | 23750 | 23700 | 759 |
| 511 | 20250321 | 105700 | 5946504825 | 23750 | 23750 | 23800 | 23750 | 404 |
| 512 | 20250321 | 105600 | 5936903825 | 23750 | 23800 | 23800 | 23750 | 586 |
| 513 | 20250321 | 105500 | 5922974125 | 23800 | 23750 | 23800 | 23750 | 488 |
| 514 | 20250321 | 105400 | 5911369125 | 23800 | 23700 | 23800 | 23700 | 914 |
| 515 | 20250321 | 105300 | 5889662325 | 23750 | 23800 | 23800 | 23750 | 340 |
| 516 | 20250321 | 105200 | 5881581500 | 23800 | 23850 | 23850 | 23800 | 859 |
| 517 | 20250321 | 105100 | 5861097950 | 23850 | 23800 | 23850 | 23800 | 283 |
| 518 | 20250321 | 105000 | 5854350650 | 23800 | 23800 | 23850 | 23800 | 362 |
| 519 | 20250321 | 104900 | 5845727875 | 23800 | 23800 | 23800 | 23750 | 205 |
| 520 | 20250321 | 104800 | 5840849575 | 23800 | 23850 | 23850 | 23700 | 937 |
| 521 | 20250321 | 104700 | 5818554375 | 23850 | 23800 | 23850 | 23800 | 349 |
| 522 | 20250321 | 104600 | 5810231125 | 23850 | 23800 | 23850 | 23750 | 1787 |
| 523 | 20250321 | 104500 | 5767669625 | 23800 | 23800 | 23800 | 23750 | 1071 |
| 524 | 20250321 | 104400 | 5742219975 | 23800 | 23800 | 23800 | 23700 | 465 |
| 525 | 20250321 | 104300 | 5731177375 | 23750 | 23750 | 23800 | 23700 | 1002 |
| 526 | 20250321 | 104200 | 5707337625 | 23750 | 23700 | 23800 | 23700 | 178 |
| 527 | 20250321 | 104100 | 5703103825 | 23650 | 23650 | 23800 | 23550 | 2500 |
| 528 | 20250321 | 104000 | 5644023425 | 23650 | 23700 | 23800 | 23650 | 1582 |
| 529 | 20250321 | 103900 | 5606567625 | 23800 | 23850 | 23900 | 23750 | 1317 |
| 530 | 20250321 | 103800 | 5575213575 | 23850 | 23900 | 23900 | 23800 | 491 |
| 531 | 20250321 | 103700 | 5563488025 | 23900 | 23850 | 23900 | 23800 | 1246 |
| 532 | 20250321 | 103600 | 5533801925 | 23800 | 23750 | 23900 | 23700 | 10642 |
| 533 | 20250321 | 103500 | 5279636225 | 23800 | 23800 | 23800 | 23750 | 464 |
| 534 | 20250321 | 103400 | 5268604775 | 23800 | 23850 | 23850 | 23750 | 1521 |
| 535 | 20250321 | 103300 | 5232475575 | 23850 | 23850 | 23900 | 23750 | 816 |
| 536 | 20250321 | 103200 | 5213046875 | 23850 | 23850 | 23900 | 23850 | 1560 |
| 537 | 20250321 | 103100 | 5175839275 | 23850 | 23900 | 23900 | 23850 | 1008 |
| 538 | 20250321 | 103000 | 5151772175 | 23900 | 23850 | 23900 | 23800 | 551 |
| 539 | 20250321 | 102900 | 5138621725 | 23850 | 23850 | 23850 | 23750 | 1282 |
| 540 | 20250321 | 102800 | 5108101825 | 23850 | 23800 | 23850 | 23750 | 1030 |
| 541 | 20250321 | 102700 | 5083593775 | 23800 | 23800 | 23800 | 23700 | 488 |
| 542 | 20250321 | 102600 | 5071997175 | 23800 | 23650 | 23800 | 23650 | 1787 |
| 543 | 20250321 | 102500 | 5029626975 | 23650 | 23750 | 23750 | 23600 | 2547 |
| 544 | 20250321 | 102400 | 4969312025 | 23750 | 23800 | 23800 | 23750 | 766 |
| 545 | 20250321 | 102300 | 4951117525 | 23800 | 23900 | 23900 | 23750 | 3523 |
| 546 | 20250321 | 102200 | 4867129925 | 23900 | 23850 | 23900 | 23800 | 4466 |
| 547 | 20250321 | 102100 | 4760557075 | 23900 | 23850 | 23900 | 23800 | 2221 |
| 548 | 20250321 | 102000 | 4707581275 | 23825 | 23850 | 23950 | 23800 | 5408 |
| 549 | 20250321 | 101900 | 4578445650 | 23850 | 23850 | 23850 | 23750 | 2019 |
| 550 | 20250321 | 101800 | 4530376550 | 23850 | 23700 | 23850 | 23650 | 6371 |
| 551 | 20250321 | 101700 | 4379066250 | 23700 | 23650 | 23700 | 23600 | 11138 |
| 552 | 20250321 | 101600 | 4115256550 | 23650 | 23650 | 23650 | 23600 | 1128 |
| 553 | 20250321 | 101500 | 4088580650 | 23650 | 23600 | 23650 | 23600 | 469 |
| 554 | 20250321 | 101400 | 4077500350 | 23600 | 23650 | 23650 | 23550 | 1913 |
| 555 | 20250321 | 101300 | 4032376450 | 23650 | 23600 | 23650 | 23450 | 3847 |
| 556 | 20250321 | 101200 | 3941663200 | 23600 | 23550 | 23650 | 23550 | 2656 |
| 557 | 20250321 | 101100 | 3879004200 | 23550 | 23450 | 23550 | 23450 | 2468 |
| 558 | 20250321 | 101000 | 3821010150 | 23450 | 23500 | 23500 | 23450 | 103 |
| 559 | 20250321 | 100900 | 3818592300 | 23500 | 23450 | 23500 | 23375 | 1514 |
| 560 | 20250321 | 100800 | 3783132275 | 23400 | 23350 | 23400 | 23300 | 172 |
| 561 | 20250321 | 100700 | 3779115575 | 23350 | 23250 | 23350 | 23250 | 3040 |
| 562 | 20250321 | 100600 | 3708248075 | 23250 | 23200 | 23350 | 23200 | 1701 |
| 563 | 20250321 | 100500 | 3668681175 | 23350 | 23200 | 23350 | 23150 | 723 |
| 564 | 20250321 | 100400 | 3651901625 | 23200 | 23300 | 23300 | 23200 | 2889 |
| 565 | 20250321 | 100300 | 3584743825 | 23350 | 23450 | 23450 | 23300 | 1264 |
| 566 | 20250321 | 100200 | 3555222300 | 23450 | 23400 | 23450 | 23400 | 650 |
| 567 | 20250321 | 100100 | 3539995100 | 23400 | 23400 | 23400 | 23350 | 2819 |
| 568 | 20250321 | 100000 | 3474090150 | 23400 | 23500 | 23500 | 23400 | 1668 |
| 569 | 20250321 | 095900 | 3435035350 | 23500 | 23500 | 23500 | 23400 | 414 |
| 570 | 20250321 | 095800 | 3425319500 | 23550 | 23550 | 23550 | 23500 | 639 |
| 571 | 20250321 | 095700 | 3410302450 | 23550 | 23550 | 23600 | 23550 | 593 |
| 572 | 20250321 | 095600 | 3396329750 | 23550 | 23550 | 23550 | 23550 | 256 |
| 573 | 20250321 | 095500 | 3390300950 | 23550 | 23500 | 23600 | 23500 | 664 |
| 574 | 20250321 | 095400 | 3374661950 | 23600 | 23500 | 23600 | 23450 | 1250 |
| 575 | 20250321 | 095300 | 3345222100 | 23500 | 23450 | 23550 | 23450 | 435 |
| 576 | 20250321 | 095200 | 3335011800 | 23450 | 23450 | 23600 | 23450 | 2175 |
| 577 | 20250321 | 095100 | 3283939400 | 23500 | 23500 | 23550 | 23450 | 1876 |
| 578 | 20250321 | 095000 | 3239871300 | 23550 | 23550 | 23550 | 23500 | 486 |
| 579 | 20250321 | 094900 | 3228440300 | 23550 | 23550 | 23550 | 23500 | 214 |
| 580 | 20250321 | 094800 | 3223403850 | 23500 | 23500 | 23550 | 23450 | 1648 |
| 581 | 20250321 | 094700 | 3184719500 | 23400 | 23450 | 23450 | 23400 | 1345 |
| 582 | 20250321 | 094600 | 3153221950 | 23500 | 23500 | 23550 | 23500 | 1765 |
| 583 | 20250321 | 094500 | 3111718500 | 23450 | 23500 | 23600 | 23450 | 1299 |
| 584 | 20250321 | 094400 | 3081186500 | 23500 | 23650 | 23650 | 23500 | 2174 |
| 585 | 20250321 | 094300 | 3029976200 | 23600 | 23600 | 23650 | 23600 | 549 |
| 586 | 20250321 | 094200 | 3017006200 | 23600 | 23600 | 23650 | 23550 | 2730 |
| 587 | 20250321 | 094100 | 2952576850 | 23600 | 23400 | 23600 | 23400 | 4793 |
| 588 | 20250321 | 094000 | 2839727275 | 23450 | 23450 | 23500 | 23450 | 1816 |
| 589 | 20250321 | 093900 | 2797127475 | 23350 | 23450 | 23500 | 23350 | 2665 |
| 590 | 20250321 | 093800 | 2734550475 | 23500 | 23450 | 23700 | 23400 | 7979 |
| 591 | 20250321 | 093700 | 2546789425 | 23350 | 23300 | 23450 | 23300 | 3565 |
| 592 | 20250321 | 093600 | 2463432675 | 23300 | 23300 | 23350 | 23300 | 3540 |
| 593 | 20250321 | 093500 | 2380937975 | 23250 | 23250 | 23250 | 23200 | 2458 |
| 594 | 20250321 | 093400 | 2323791275 | 23200 | 23200 | 23250 | 23200 | 2227 |
| 595 | 20250321 | 093300 | 2272066425 | 23150 | 23200 | 23200 | 23100 | 1532 |
| 596 | 20250321 | 093200 | 2236579475 | 23200 | 23150 | 23250 | 23150 | 3539 |
| 597 | 20250321 | 093100 | 2154490425 | 23100 | 23000 | 23100 | 23000 | 3297 |
| 598 | 20250321 | 093000 | 2078411125 | 23100 | 23000 | 23100 | 22950 | 3007 |
| 599 | 20250321 | 092900 | 2009285775 | 22950 | 22950 | 23025 | 22950 | 2639 |
| 600 | 20250321 | 092800 | 1948627850 | 22950 | 22850 | 22950 | 22800 | 6751 |
| 601 | 20250321 | 092700 | 1794129450 | 22850 | 22650 | 22850 | 22650 | 1982 |
| 602 | 20250321 | 092600 | 1748967100 | 22650 | 22700 | 22750 | 22650 | 5410 |
| 603 | 20250321 | 092500 | 1626133800 | 22600 | 22650 | 22700 | 22550 | 7501 |
| 604 | 20250321 | 092400 | 1456464050 | 22650 | 23000 | 23000 | 22500 | 38076 |
| 605 | 20250321 | 092300 | 595416200 | 22950 | 23000 | 23000 | 22950 | 531 |
| 606 | 20250321 | 092200 | 583203800 | 23050 | 23050 | 23050 | 23000 | 381 |
| 607 | 20250321 | 092100 | 574439000 | 23000 | 23000 | 23050 | 23000 | 167 |
| 608 | 20250321 | 092000 | 570597800 | 23000 | 23000 | 23000 | 22950 | 430 |
| 609 | 20250321 | 091900 | 560707950 | 22950 | 22950 | 23000 | 22950 | 85 |
| 610 | 20250321 | 091800 | 558755900 | 22950 | 23050 | 23050 | 22950 | 2860 |
| 611 | 20250321 | 091700 | 492994400 | 23000 | 23100 | 23100 | 23000 | 854 |
| 612 | 20250321 | 091600 | 473313850 | 23100 | 23150 | 23150 | 23050 | 180 |
| 613 | 20250321 | 091500 | 469159600 | 23100 | 23100 | 23100 | 23050 | 844 |
| 614 | 20250321 | 091400 | 449668300 | 23100 | 23100 | 23100 | 22950 | 1374 |
| 615 | 20250321 | 091300 | 418061450 | 23050 | 23050 | 23050 | 23000 | 466 |
| 616 | 20250321 | 091200 | 407331800 | 23050 | 23100 | 23100 | 23050 | 228 |
| 617 | 20250321 | 091100 | 402069750 | 23050 | 23100 | 23150 | 23000 | 1229 |
| 618 | 20250321 | 091000 | 373703900 | 23150 | 23150 | 23150 | 23050 | 419 |
| 619 | 20250321 | 090900 | 364036300 | 23050 | 23050 | 23050 | 23000 | 913 |
| 620 | 20250321 | 090800 | 343026150 | 23000 | 23150 | 23150 | 23000 | 2049 |
| 621 | 20250321 | 090700 | 295733100 | 23100 | 23250 | 23250 | 23050 | 431 |
| 622 | 20250321 | 090600 | 285777950 | 23250 | 23050 | 23250 | 23050 | 971 |
| 623 | 20250321 | 090500 | 263286000 | 23000 | 23000 | 23050 | 22900 | 1499 |
| 624 | 20250321 | 090400 | 228821250 | 23000 | 23050 | 23050 | 23000 | 1809 |
| 625 | 20250321 | 090300 | 187204150 | 23000 | 23050 | 23050 | 23000 | 912 |
| 626 | 20250321 | 090200 | 166207400 | 23100 | 23250 | 23250 | 23100 | 397 |
| 627 | 20250321 | 090100 | 157010100 | 23050 | 23150 | 23250 | 23000 | 4135 |
| 628 | 20250321 | 090000 | 61300450 | 23100 | 23100 | 23150 | 23050 | 2623 |