33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 3 | 20250321 | 191600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20250321 | 191500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20250321 | 191400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20250321 | 191300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20250321 | 191200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20250321 | 191100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20250321 | 191000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20250321 | 190900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20250321 | 190800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20250321 | 190700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20250321 | 190600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20250321 | 190500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20250321 | 190400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20250321 | 190300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20250321 | 190200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20250321 | 190100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20250321 | 190000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20250321 | 185900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20250321 | 185800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20250321 | 185700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20250321 | 185600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20250321 | 185500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20250321 | 185400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20250321 | 185300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20250321 | 185200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20250321 | 185100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20250321 | 185000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20250321 | 184900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20250321 | 184800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20250321 | 184700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 33 | 20250321 | 184600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20250321 | 184500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20250321 | 184400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20250321 | 184300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20250321 | 184200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20250321 | 184100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20250321 | 184000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20250321 | 183900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20250321 | 183800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20250321 | 183700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20250321 | 183600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20250321 | 183500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20250321 | 183400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20250321 | 183300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20250321 | 183200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20250321 | 183100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20250321 | 183000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20250321 | 182900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20250321 | 182800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20250321 | 182700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20250321 | 182600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20250321 | 182500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20250321 | 182400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20250321 | 182300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20250321 | 182200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20250321 | 182100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20250321 | 182000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20250321 | 181900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20250321 | 181800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20250321 | 181700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 63 | 20250321 | 181600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20250321 | 181500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20250321 | 181400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20250321 | 181300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20250321 | 181200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20250321 | 181100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20250321 | 181000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20250321 | 180900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20250321 | 180800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20250321 | 180700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20250321 | 180600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20250321 | 180500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20250321 | 180400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20250321 | 180300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20250321 | 180200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20250321 | 180100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20250321 | 180000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20250321 | 175900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20250321 | 175800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20250321 | 175700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20250321 | 175600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20250321 | 175500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20250321 | 175400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20250321 | 175300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20250321 | 175200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20250321 | 175100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20250321 | 175000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20250321 | 174900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20250321 | 174800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20250321 | 174700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 93 | 20250321 | 174600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20250321 | 174500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20250321 | 174400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20250321 | 174300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20250321 | 174200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20250321 | 174100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20250321 | 174000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20250321 | 173900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20250321 | 173800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20250321 | 173700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20250321 | 173600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20250321 | 173500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20250321 | 173400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20250321 | 173300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20250321 | 173200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20250321 | 173100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20250321 | 173000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20250321 | 172900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20250321 | 172800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20250321 | 172700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20250321 | 172600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20250321 | 172500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20250321 | 172400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20250321 | 172300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20250321 | 172200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20250321 | 172100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20250321 | 172000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20250321 | 171900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20250321 | 171800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20250321 | 171700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 123 | 20250321 | 171600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20250321 | 171500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20250321 | 171400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20250321 | 171300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20250321 | 171200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20250321 | 171100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20250321 | 171000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20250321 | 170900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20250321 | 170800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20250321 | 170700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20250321 | 170600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20250321 | 170500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20250321 | 170400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20250321 | 170300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20250321 | 170200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20250321 | 170100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20250321 | 170000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20250321 | 165900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20250321 | 165800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20250321 | 165700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20250321 | 165600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20250321 | 165500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20250321 | 165400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20250321 | 165300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20250321 | 165200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20250321 | 165100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20250321 | 165000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20250321 | 164900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20250321 | 164800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20250321 | 164700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 153 | 20250321 | 164600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20250321 | 164500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20250321 | 164400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20250321 | 164300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20250321 | 164200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20250321 | 164100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20250321 | 164000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20250321 | 163900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20250321 | 163800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20250321 | 163700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20250321 | 163600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20250321 | 163500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20250321 | 163400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20250321 | 163300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20250321 | 163200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20250321 | 163100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20250321 | 163000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20250321 | 162900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20250321 | 162800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20250321 | 162700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20250321 | 162600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20250321 | 162500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20250321 | 162400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20250321 | 162300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20250321 | 162200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20250321 | 162100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20250321 | 162000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20250321 | 161900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20250321 | 161800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20250321 | 161700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 183 | 20250321 | 161600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20250321 | 161500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20250321 | 161400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20250321 | 161300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20250321 | 161200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20250321 | 161100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20250321 | 161000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20250321 | 160900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20250321 | 160800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20250321 | 160700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20250321 | 160600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20250321 | 160500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20250321 | 160400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20250321 | 160300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20250321 | 160200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20250321 | 160100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20250321 | 160000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20250321 | 155900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20250321 | 155800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20250321 | 155700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20250321 | 155600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20250321 | 155500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20250321 | 155400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20250321 | 155300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20250321 | 155200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20250321 | 155100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20250321 | 155000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20250321 | 154900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20250321 | 154800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20250321 | 154700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 213 | 20250321 | 154600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20250321 | 154500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20250321 | 154400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20250321 | 154300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20250321 | 154200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20250321 | 154100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20250321 | 154000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20250321 | 153900 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20250321 | 153800 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20250321 | 153700 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20250321 | 153600 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20250321 | 153500 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20250321 | 153400 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20250321 | 153300 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20250321 | 153200 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20250321 | 153100 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20250321 | 153000 | 4503831975 | 36400 | 36400 | 36400 | 36400 | 5849 |
| 230 | 20250321 | 152900 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 231 | 20250321 | 152800 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 232 | 20250321 | 152700 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 233 | 20250321 | 152600 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 234 | 20250321 | 152500 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 235 | 20250321 | 152400 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 236 | 20250321 | 152300 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 237 | 20250321 | 152200 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 238 | 20250321 | 152100 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 239 | 20250321 | 152000 | 4290928375 | 36300 | 36300 | 36300 | 36300 | 0 |
| 240 | 20250321 | 151900 | 4290928375 | 36300 | 36350 | 36350 | 36300 | 260 |
| 241 | 20250321 | 151800 | 4281482675 | 36350 | 36350 | 36350 | 36300 | 502 |
| 242 | 20250321 | 151700 | 4263240125 | 36350 | 36350 | 36350 | 36300 | 235 |
| 243 | 20250321 | 151600 | 4254700175 | 36350 | 36350 | 36350 | 36300 | 215 |
| 244 | 20250321 | 151500 | 4246889925 | 36350 | 36350 | 36350 | 36325 | 49 |
| 245 | 20250321 | 151400 | 4245109475 | 36350 | 36350 | 36350 | 36300 | 391 |
| 246 | 20250321 | 151300 | 4230911675 | 36350 | 36300 | 36350 | 36300 | 306 |
| 247 | 20250321 | 151200 | 4219797925 | 36350 | 36350 | 36350 | 36300 | 115 |
| 248 | 20250321 | 151100 | 4215617925 | 36350 | 36350 | 36350 | 36300 | 261 |
| 249 | 20250321 | 151000 | 4206139075 | 36350 | 36300 | 36350 | 36300 | 385 |
| 250 | 20250321 | 150900 | 4192159675 | 36350 | 36350 | 36350 | 36300 | 128 |
| 251 | 20250321 | 150800 | 4187507875 | 36350 | 36350 | 36350 | 36350 | 118 |
| 252 | 20250321 | 150700 | 4183218575 | 36350 | 36350 | 36350 | 36300 | 56 |
| 253 | 20250321 | 150600 | 4181184925 | 36350 | 36350 | 36400 | 36300 | 258 |
| 254 | 20250321 | 150500 | 4171809275 | 36350 | 36350 | 36350 | 36300 | 538 |
| 255 | 20250321 | 150400 | 4152254100 | 36300 | 36350 | 36350 | 36300 | 111 |
| 256 | 20250321 | 150300 | 4148220100 | 36350 | 36350 | 36350 | 36325 | 132 |
| 257 | 20250321 | 150200 | 4143422400 | 36350 | 36350 | 36350 | 36350 | 322 |
| 258 | 20250321 | 150100 | 4131717700 | 36350 | 36300 | 36350 | 36300 | 65 |
| 259 | 20250321 | 150000 | 4129357600 | 36300 | 36350 | 36350 | 36300 | 89 |
| 260 | 20250321 | 145900 | 4126123950 | 36350 | 36350 | 36350 | 36300 | 85 |
| 261 | 20250321 | 145800 | 4123036850 | 36350 | 36350 | 36350 | 36300 | 458 |
| 262 | 20250321 | 145700 | 4106407500 | 36350 | 36350 | 36350 | 36300 | 335 |
| 263 | 20250321 | 145600 | 4094244250 | 36350 | 36350 | 36350 | 36300 | 285 |
| 264 | 20250321 | 145500 | 4083893100 | 36350 | 36350 | 36350 | 36300 | 269 |
| 265 | 20250321 | 145400 | 4074119400 | 36350 | 36300 | 36350 | 36300 | 248 |
| 266 | 20250321 | 145300 | 4065114100 | 36300 | 36350 | 36350 | 36300 | 168 |
| 267 | 20250321 | 145200 | 4059014900 | 36350 | 36350 | 36350 | 36300 | 76 |
| 268 | 20250321 | 145100 | 4056252950 | 36350 | 36350 | 36350 | 36350 | 47 |
| 269 | 20250321 | 145000 | 4054544500 | 36350 | 36350 | 36350 | 36300 | 74 |
| 270 | 20250321 | 144900 | 4051855650 | 36350 | 36350 | 36350 | 36350 | 98 |
| 271 | 20250321 | 144800 | 4048293350 | 36350 | 36350 | 36350 | 36350 | 147 |
| 272 | 20250321 | 144700 | 4042949900 | 36300 | 36350 | 36350 | 36300 | 257 |
| 273 | 20250321 | 144600 | 4033608450 | 36350 | 36350 | 36350 | 36350 | 128 |
| 274 | 20250321 | 144500 | 4028955650 | 36300 | 36300 | 36300 | 36300 | 531 |
| 275 | 20250321 | 144400 | 4009680350 | 36300 | 36300 | 36300 | 36250 | 341 |
| 276 | 20250321 | 144300 | 3997312200 | 36300 | 36300 | 36300 | 36250 | 196 |
| 277 | 20250321 | 144200 | 3990199850 | 36300 | 36250 | 36300 | 36250 | 140 |
| 278 | 20250321 | 144100 | 3985121500 | 36250 | 36300 | 36300 | 36250 | 192 |
| 279 | 20250321 | 144000 | 3978160400 | 36300 | 36300 | 36300 | 36250 | 390 |
| 280 | 20250321 | 143900 | 3964015200 | 36300 | 36350 | 36350 | 36250 | 1017 |
| 281 | 20250321 | 143800 | 3927098000 | 36350 | 36350 | 36350 | 36300 | 165 |
| 282 | 20250321 | 143700 | 3921104575 | 36350 | 36300 | 36350 | 36300 | 120 |
| 283 | 20250321 | 143600 | 3916745625 | 36300 | 36300 | 36400 | 36300 | 496 |
| 284 | 20250321 | 143500 | 3898739825 | 36300 | 36400 | 36400 | 36300 | 3617 |
| 285 | 20250321 | 143400 | 3767379975 | 36400 | 36400 | 36400 | 36350 | 663 |
| 286 | 20250321 | 143300 | 3743271775 | 36400 | 36400 | 36400 | 36300 | 453 |
| 287 | 20250321 | 143200 | 3726804575 | 36350 | 36450 | 36450 | 36350 | 3103 |
| 288 | 20250321 | 143100 | 3613942025 | 36450 | 36450 | 36450 | 36400 | 1448 |
| 289 | 20250321 | 143000 | 3561230875 | 36400 | 36450 | 36450 | 36400 | 218 |
| 290 | 20250321 | 142900 | 3553294825 | 36400 | 36450 | 36450 | 36400 | 63 |
| 291 | 20250321 | 142800 | 3551000475 | 36450 | 36450 | 36450 | 36450 | 79 |
| 292 | 20250321 | 142700 | 3548120925 | 36450 | 36400 | 36450 | 36400 | 189 |
| 293 | 20250321 | 142600 | 3541239025 | 36450 | 36425 | 36450 | 36425 | 47 |
| 294 | 20250321 | 142500 | 3539526125 | 36425 | 36500 | 36500 | 36425 | 919 |
| 295 | 20250321 | 142400 | 3506028425 | 36500 | 36550 | 36550 | 36500 | 2478 |
| 296 | 20250321 | 142300 | 3415579225 | 36500 | 36550 | 36600 | 36500 | 2971 |
| 297 | 20250321 | 142200 | 3307055175 | 36600 | 36650 | 36650 | 36600 | 1052 |
| 298 | 20250321 | 142100 | 3268551475 | 36650 | 36700 | 36700 | 36650 | 43 |
| 299 | 20250321 | 142000 | 3266975325 | 36700 | 36600 | 36700 | 36600 | 42 |
| 300 | 20250321 | 141900 | 3265435775 | 36650 | 36600 | 36650 | 36600 | 26 |
| 301 | 20250321 | 141800 | 3264482925 | 36650 | 36650 | 36650 | 36650 | 345 |
| 302 | 20250321 | 141700 | 3251838675 | 36650 | 36650 | 36650 | 36650 | 169 |
| 303 | 20250321 | 141600 | 3245644825 | 36650 | 36600 | 36650 | 36600 | 178 |
| 304 | 20250321 | 141500 | 3239128375 | 36650 | 36650 | 36650 | 36600 | 13 |
| 305 | 20250321 | 141400 | 3238652075 | 36650 | 36650 | 36650 | 36650 | 52 |
| 306 | 20250321 | 141300 | 3236746275 | 36650 | 36650 | 36650 | 36600 | 44 |
| 307 | 20250321 | 141200 | 3235134425 | 36650 | 36600 | 36650 | 36600 | 154 |
| 308 | 20250321 | 141100 | 3229492575 | 36600 | 36650 | 36650 | 36600 | 98 |
| 309 | 20250321 | 141000 | 3225905275 | 36600 | 36650 | 36650 | 36600 | 51 |
| 310 | 20250321 | 140900 | 3224037325 | 36650 | 36700 | 36700 | 36650 | 67 |
| 311 | 20250321 | 140800 | 3221581275 | 36650 | 36650 | 36700 | 36650 | 493 |
| 312 | 20250321 | 140700 | 3203512325 | 36650 | 36700 | 36700 | 36650 | 106 |
| 313 | 20250321 | 140600 | 3199626425 | 36700 | 36700 | 36700 | 36650 | 216 |
| 314 | 20250321 | 140500 | 3191701075 | 36700 | 36675 | 36700 | 36675 | 11 |
| 315 | 20250321 | 140400 | 3191297400 | 36700 | 36650 | 36700 | 36650 | 75 |
| 316 | 20250321 | 140300 | 3188547950 | 36700 | 36650 | 36700 | 36650 | 14 |
| 317 | 20250321 | 140200 | 3188034450 | 36650 | 36650 | 36650 | 36650 | 10 |
| 318 | 20250321 | 140100 | 3187667950 | 36700 | 36700 | 36700 | 36650 | 137 |
| 319 | 20250321 | 140000 | 3182645500 | 36700 | 36700 | 36700 | 36650 | 44 |
| 320 | 20250321 | 135900 | 3181032000 | 36700 | 36700 | 36700 | 36650 | 48 |
| 321 | 20250321 | 135800 | 3179271750 | 36700 | 36650 | 36700 | 36650 | 19 |
| 322 | 20250321 | 135700 | 3178574950 | 36700 | 36700 | 36700 | 36650 | 21 |
| 323 | 20250321 | 135600 | 3177804500 | 36700 | 36650 | 36700 | 36650 | 66 |
| 324 | 20250321 | 135500 | 3175384950 | 36700 | 36750 | 36750 | 36700 | 145 |
| 325 | 20250321 | 135400 | 3170062950 | 36750 | 36750 | 36750 | 36750 | 119 |
| 326 | 20250321 | 135300 | 3165689700 | 36750 | 36700 | 36750 | 36700 | 64 |
| 327 | 20250321 | 135200 | 3163338700 | 36750 | 36750 | 36750 | 36700 | 70 |
| 328 | 20250321 | 135100 | 3160768900 | 36750 | 36750 | 36750 | 36750 | 10 |
| 329 | 20250321 | 135000 | 3160401400 | 36750 | 36700 | 36750 | 36700 | 25 |
| 330 | 20250321 | 134900 | 3159483650 | 36700 | 36700 | 36700 | 36650 | 130 |
| 331 | 20250321 | 134800 | 3154715350 | 36650 | 36750 | 36750 | 36650 | 72 |
| 332 | 20250321 | 134700 | 3152074700 | 36750 | 36700 | 36750 | 36700 | 67 |
| 333 | 20250321 | 134600 | 3149615300 | 36700 | 36600 | 36700 | 36600 | 83 |
| 334 | 20250321 | 134500 | 3146570700 | 36700 | 36650 | 36750 | 36600 | 1340 |
| 335 | 20250321 | 134400 | 3097486400 | 36700 | 36700 | 36700 | 36700 | 101 |
| 336 | 20250321 | 134300 | 3093779700 | 36700 | 36700 | 36750 | 36650 | 113 |
| 337 | 20250321 | 134200 | 3089632950 | 36700 | 36700 | 36750 | 36700 | 41 |
| 338 | 20250321 | 134100 | 3088127800 | 36700 | 36700 | 36700 | 36700 | 158 |
| 339 | 20250321 | 134000 | 3082329200 | 36700 | 36700 | 36700 | 36700 | 80 |
| 340 | 20250321 | 133900 | 3079393200 | 36650 | 36650 | 36700 | 36650 | 256 |
| 341 | 20250321 | 133800 | 3070003200 | 36650 | 36650 | 36750 | 36650 | 189 |
| 342 | 20250321 | 133700 | 3063072600 | 36700 | 36650 | 36750 | 36650 | 194 |
| 343 | 20250321 | 133600 | 3055956750 | 36750 | 36750 | 36750 | 36750 | 9 |
| 344 | 20250321 | 133500 | 3055626000 | 36750 | 36650 | 36750 | 36650 | 127 |
| 345 | 20250321 | 133400 | 3050964950 | 36750 | 36700 | 36750 | 36700 | 31 |
| 346 | 20250321 | 133300 | 3049826300 | 36800 | 36800 | 36800 | 36800 | 13 |
| 347 | 20250321 | 133200 | 3049347900 | 36650 | 36800 | 36800 | 36650 | 1147 |
| 348 | 20250321 | 133100 | 3007299450 | 36800 | 36800 | 36800 | 36650 | 1010 |
| 349 | 20250321 | 133000 | 2970242550 | 36800 | 36800 | 36800 | 36700 | 157 |
| 350 | 20250321 | 132900 | 2964479250 | 36800 | 36750 | 36800 | 36750 | 740 |
| 351 | 20250321 | 132800 | 2937283525 | 36750 | 36750 | 36750 | 36750 | 9 |
| 352 | 20250321 | 132700 | 2936952775 | 36750 | 36750 | 36750 | 36700 | 81 |
| 353 | 20250321 | 132600 | 2933978375 | 36750 | 36700 | 36750 | 36700 | 15 |
| 354 | 20250321 | 132500 | 2933427425 | 36750 | 36750 | 36750 | 36700 | 65 |
| 355 | 20250321 | 132400 | 2931041175 | 36750 | 36750 | 36750 | 36750 | 12 |
| 356 | 20250321 | 132300 | 2930600175 | 36750 | 36700 | 36750 | 36700 | 85 |
| 357 | 20250321 | 132200 | 2927478775 | 36700 | 36700 | 36750 | 36700 | 75 |
| 358 | 20250321 | 132100 | 2924725775 | 36750 | 36750 | 36750 | 36700 | 95 |
| 359 | 20250321 | 132000 | 2921236475 | 36750 | 36750 | 36750 | 36750 | 21 |
| 360 | 20250321 | 131900 | 2920464725 | 36750 | 36750 | 36750 | 36700 | 71 |
| 361 | 20250321 | 131800 | 2917857025 | 36700 | 36750 | 36750 | 36700 | 46 |
| 362 | 20250321 | 131700 | 2916167575 | 36750 | 36700 | 36750 | 36700 | 139 |
| 363 | 20250321 | 131600 | 2911065725 | 36750 | 36750 | 36750 | 36700 | 208 |
| 364 | 20250321 | 131500 | 2903431425 | 36700 | 36750 | 36750 | 36700 | 184 |
| 365 | 20250321 | 131400 | 2896677625 | 36750 | 36700 | 36750 | 36700 | 143 |
| 366 | 20250321 | 131300 | 2891427175 | 36750 | 36700 | 36750 | 36700 | 93 |
| 367 | 20250321 | 131200 | 2888013625 | 36750 | 36750 | 36750 | 36700 | 144 |
| 368 | 20250321 | 131100 | 2882726225 | 36750 | 36750 | 36750 | 36750 | 31 |
| 369 | 20250321 | 131000 | 2881586975 | 36700 | 36750 | 36750 | 36700 | 302 |
| 370 | 20250321 | 130900 | 2870502475 | 36800 | 36800 | 36800 | 36700 | 337 |
| 371 | 20250321 | 130800 | 2858124475 | 36700 | 36750 | 36800 | 36700 | 1071 |
| 372 | 20250321 | 130700 | 2818770125 | 36750 | 36850 | 36850 | 36750 | 115 |
| 373 | 20250321 | 130600 | 2814537925 | 36750 | 36850 | 36850 | 36750 | 60 |
| 374 | 20250321 | 130500 | 2812332025 | 36850 | 36800 | 36850 | 36800 | 204 |
| 375 | 20250321 | 130400 | 2804823725 | 36800 | 36775 | 36800 | 36775 | 60 |
| 376 | 20250321 | 130300 | 2802617100 | 36775 | 36775 | 36775 | 36750 | 92 |
| 377 | 20250321 | 130200 | 2799235175 | 36800 | 36750 | 36800 | 36750 | 74 |
| 378 | 20250321 | 130100 | 2796515125 | 36800 | 36800 | 36800 | 36800 | 64 |
| 379 | 20250321 | 130000 | 2794159925 | 36750 | 36850 | 36850 | 36750 | 866 |
| 380 | 20250321 | 125900 | 2762298450 | 36850 | 36900 | 36900 | 36800 | 161 |
| 381 | 20250321 | 125800 | 2756370350 | 36900 | 36900 | 36900 | 36800 | 46 |
| 382 | 20250321 | 125700 | 2754676150 | 36800 | 36850 | 36900 | 36800 | 99 |
| 383 | 20250321 | 125600 | 2751031850 | 36850 | 36900 | 36900 | 36850 | 13 |
| 384 | 20250321 | 125500 | 2750552550 | 36900 | 36800 | 36900 | 36800 | 24 |
| 385 | 20250321 | 125400 | 2749668350 | 36800 | 36900 | 36900 | 36800 | 265 |
| 386 | 20250321 | 125300 | 2739915000 | 36900 | 36900 | 36900 | 36850 | 240 |
| 387 | 20250321 | 125200 | 2731067500 | 36900 | 36900 | 36900 | 36900 | 14 |
| 388 | 20250321 | 125100 | 2730550900 | 36800 | 36900 | 36900 | 36800 | 53 |
| 389 | 20250321 | 125000 | 2728599600 | 36900 | 36900 | 36900 | 36900 | 11 |
| 390 | 20250321 | 124900 | 2728193700 | 36900 | 36850 | 36900 | 36850 | 110 |
| 391 | 20250321 | 124800 | 2724139750 | 36850 | 36900 | 36900 | 36850 | 215 |
| 392 | 20250321 | 124700 | 2716216625 | 36900 | 36900 | 36900 | 36850 | 84 |
| 393 | 20250321 | 124600 | 2713119525 | 36850 | 36900 | 36900 | 36850 | 12 |
| 394 | 20250321 | 124500 | 2712676850 | 36900 | 36900 | 36900 | 36900 | 25 |
| 395 | 20250321 | 124400 | 2711754350 | 36900 | 36850 | 36900 | 36850 | 184 |
| 396 | 20250321 | 124300 | 2704973700 | 36850 | 36900 | 36900 | 36825 | 68 |
| 397 | 20250321 | 124200 | 2702467175 | 36900 | 36900 | 36900 | 36850 | 42 |
| 398 | 20250321 | 124100 | 2700918975 | 36900 | 36850 | 36900 | 36850 | 209 |
| 399 | 20250321 | 124000 | 2693216725 | 36850 | 36900 | 36900 | 36850 | 19 |
| 400 | 20250321 | 123900 | 2692515875 | 36900 | 36900 | 36900 | 36850 | 26 |
| 401 | 20250321 | 123800 | 2691557275 | 36900 | 36900 | 36900 | 36850 | 55 |
| 402 | 20250321 | 123700 | 2689529775 | 36900 | 36900 | 36900 | 36900 | 148 |
| 403 | 20250321 | 123600 | 2684068575 | 36900 | 36900 | 36900 | 36900 | 43 |
| 404 | 20250321 | 123500 | 2682481875 | 36900 | 36900 | 36900 | 36900 | 10 |
| 405 | 20250321 | 123400 | 2682112875 | 36900 | 36900 | 36900 | 36900 | 10 |
| 406 | 20250321 | 123300 | 2681743875 | 36850 | 36900 | 36900 | 36850 | 143 |
| 407 | 20250321 | 123200 | 2676473875 | 36900 | 36900 | 36900 | 36900 | 10 |
| 408 | 20250321 | 123100 | 2676104875 | 36900 | 36900 | 36900 | 36850 | 16 |
| 409 | 20250321 | 123000 | 2675514625 | 36900 | 36900 | 36900 | 36900 | 39 |
| 410 | 20250321 | 122900 | 2674075525 | 36950 | 36900 | 36950 | 36900 | 11 |
| 411 | 20250321 | 122800 | 2673669175 | 36900 | 36950 | 36950 | 36900 | 11 |
| 412 | 20250321 | 122700 | 2673262775 | 36950 | 36950 | 36950 | 36900 | 108 |
| 413 | 20250321 | 122600 | 2669276625 | 36950 | 36950 | 36950 | 36900 | 29 |
| 414 | 20250321 | 122500 | 2668205775 | 36950 | 36950 | 36950 | 36950 | 19 |
| 415 | 20250321 | 122400 | 2667503725 | 36950 | 36950 | 36950 | 36950 | 27 |
| 416 | 20250321 | 122300 | 2666506075 | 36950 | 36950 | 36950 | 36950 | 47 |
| 417 | 20250321 | 122200 | 2664769425 | 36950 | 36900 | 36950 | 36800 | 53 |
| 418 | 20250321 | 122100 | 2662814675 | 36950 | 36950 | 36950 | 36950 | 26 |
| 419 | 20250321 | 122000 | 2661853975 | 36900 | 36900 | 36950 | 36850 | 34 |
| 420 | 20250321 | 121900 | 2660598975 | 36850 | 36950 | 36950 | 36850 | 161 |
| 421 | 20250321 | 121800 | 2654657425 | 36950 | 36900 | 36950 | 36850 | 738 |
| 422 | 20250321 | 121700 | 2627423275 | 36850 | 36750 | 36850 | 36750 | 982 |
| 423 | 20250321 | 121600 | 2591281525 | 36750 | 36750 | 36800 | 36750 | 66 |
| 424 | 20250321 | 121500 | 2588853525 | 36800 | 36750 | 36800 | 36750 | 109 |
| 425 | 20250321 | 121400 | 2584846825 | 36800 | 36800 | 36800 | 36800 | 23 |
| 426 | 20250321 | 121300 | 2584000425 | 36800 | 36750 | 36800 | 36750 | 25 |
| 427 | 20250321 | 121200 | 2583081125 | 36800 | 36800 | 36800 | 36800 | 61 |
| 428 | 20250321 | 121100 | 2580836325 | 36800 | 36800 | 36800 | 36800 | 15 |
| 429 | 20250321 | 121000 | 2580284325 | 36800 | 36800 | 36800 | 36800 | 9 |
| 430 | 20250321 | 120900 | 2579953125 | 36700 | 36750 | 36800 | 36700 | 148 |
| 431 | 20250321 | 120800 | 2574513775 | 36750 | 36800 | 36800 | 36750 | 219 |
| 432 | 20250321 | 120700 | 2566464625 | 36750 | 36800 | 36800 | 36750 | 114 |
| 433 | 20250321 | 120600 | 2562272675 | 36800 | 36800 | 36800 | 36800 | 20 |
| 434 | 20250321 | 120500 | 2561536675 | 36800 | 36800 | 36800 | 36800 | 9 |
| 435 | 20250321 | 120400 | 2561205475 | 36800 | 36800 | 36800 | 36800 | 13 |
| 436 | 20250321 | 120300 | 2560727075 | 36800 | 36800 | 36800 | 36800 | 21 |
| 437 | 20250321 | 120200 | 2559954275 | 36800 | 36850 | 36850 | 36750 | 22 |
| 438 | 20250321 | 120100 | 2559144575 | 36700 | 36850 | 36850 | 36700 | 378 |
| 439 | 20250321 | 120000 | 2545255475 | 36850 | 36800 | 36850 | 36800 | 107 |
| 440 | 20250321 | 115900 | 2541317175 | 36850 | 36700 | 36850 | 36700 | 1552 |
| 441 | 20250321 | 115800 | 2484340575 | 36700 | 36650 | 36700 | 36650 | 1072 |
| 442 | 20250321 | 115700 | 2445003075 | 36650 | 36650 | 36700 | 36650 | 121 |
| 443 | 20250321 | 115600 | 2440567775 | 36650 | 36700 | 36700 | 36650 | 208 |
| 444 | 20250321 | 115500 | 2432943975 | 36700 | 36700 | 36700 | 36650 | 211 |
| 445 | 20250321 | 115400 | 2425203050 | 36700 | 36650 | 36700 | 36650 | 79 |
| 446 | 20250321 | 115300 | 2422306750 | 36700 | 36700 | 36700 | 36650 | 45 |
| 447 | 20250321 | 115200 | 2420656000 | 36700 | 36650 | 36700 | 36650 | 210 |
| 448 | 20250321 | 115100 | 2412959000 | 36650 | 36700 | 36700 | 36650 | 44 |
| 449 | 20250321 | 115000 | 2411345700 | 36700 | 36700 | 36700 | 36700 | 2651 |
| 450 | 20250321 | 114900 | 2314054000 | 36650 | 36650 | 36700 | 36650 | 67 |
| 451 | 20250321 | 114800 | 2311598050 | 36700 | 36650 | 36700 | 36650 | 409 |
| 452 | 20250321 | 114700 | 2296607400 | 36700 | 36650 | 36700 | 36650 | 143 |
| 453 | 20250321 | 114600 | 2291366000 | 36700 | 36700 | 36700 | 36650 | 59 |
| 454 | 20250321 | 114500 | 2289202300 | 36700 | 36700 | 36700 | 36700 | 35 |
| 455 | 20250321 | 114400 | 2287917800 | 36700 | 36700 | 36700 | 36650 | 132 |
| 456 | 20250321 | 114300 | 2283078250 | 36700 | 36750 | 36750 | 36650 | 357 |
| 457 | 20250321 | 114200 | 2269976350 | 36700 | 36700 | 36750 | 36700 | 158 |
| 458 | 20250321 | 114100 | 2264177500 | 36700 | 36700 | 36700 | 36700 | 15 |
| 459 | 20250321 | 114000 | 2263627000 | 36700 | 36700 | 36700 | 36700 | 30 |
| 460 | 20250321 | 113900 | 2262526000 | 36650 | 36700 | 36750 | 36650 | 88 |
| 461 | 20250321 | 113800 | 2259297950 | 36750 | 36750 | 36750 | 36700 | 50 |
| 462 | 20250321 | 113700 | 2257462300 | 36700 | 36700 | 36750 | 36700 | 262 |
| 463 | 20250321 | 113600 | 2247846400 | 36750 | 36750 | 36750 | 36700 | 85 |
| 464 | 20250321 | 113500 | 2244722700 | 36750 | 36700 | 36750 | 36700 | 67 |
| 465 | 20250321 | 113400 | 2242262000 | 36750 | 36750 | 36750 | 36700 | 304 |
| 466 | 20250321 | 113300 | 2231104400 | 36700 | 36750 | 36750 | 36700 | 195 |
| 467 | 20250321 | 113200 | 2223947450 | 36750 | 36750 | 36750 | 36750 | 10 |
| 468 | 20250321 | 113100 | 2223579950 | 36750 | 36750 | 36750 | 36700 | 169 |
| 469 | 20250321 | 113000 | 2217375950 | 36750 | 36750 | 36750 | 36700 | 374 |
| 470 | 20250321 | 112900 | 2203648225 | 36750 | 36800 | 36800 | 36750 | 61 |
| 471 | 20250321 | 112800 | 2201406175 | 36800 | 36750 | 36800 | 36700 | 256 |
| 472 | 20250321 | 112700 | 2191995575 | 36800 | 36750 | 36800 | 36750 | 16 |
| 473 | 20250321 | 112600 | 2191406825 | 36750 | 36850 | 36850 | 36750 | 340 |
| 474 | 20250321 | 112500 | 2178894625 | 36850 | 36850 | 36850 | 36850 | 15 |
| 475 | 20250321 | 112400 | 2178341875 | 36850 | 36850 | 36850 | 36850 | 13 |
| 476 | 20250321 | 112300 | 2177862825 | 36850 | 36850 | 36850 | 36850 | 20 |
| 477 | 20250321 | 112200 | 2177125825 | 36850 | 36850 | 36850 | 36850 | 40 |
| 478 | 20250321 | 112100 | 2175651825 | 36850 | 36850 | 36850 | 36850 | 71 |
| 479 | 20250321 | 112000 | 2173035475 | 36850 | 36850 | 36850 | 36800 | 60 |
| 480 | 20250321 | 111900 | 2170825975 | 36800 | 36850 | 36850 | 36800 | 41 |
| 481 | 20250321 | 111800 | 2169316600 | 36850 | 36850 | 36850 | 36850 | 162 |
| 482 | 20250321 | 111700 | 2163346900 | 36850 | 36850 | 36850 | 36800 | 64 |
| 483 | 20250321 | 111600 | 2160991000 | 36850 | 36850 | 36850 | 36800 | 114 |
| 484 | 20250321 | 111500 | 2156795250 | 36800 | 36800 | 36800 | 36750 | 58 |
| 485 | 20250321 | 111400 | 2154661350 | 36800 | 36850 | 36850 | 36800 | 59 |
| 486 | 20250321 | 111300 | 2152488900 | 36850 | 36800 | 36850 | 36750 | 275 |
| 487 | 20250321 | 111200 | 2142363200 | 36800 | 36800 | 36800 | 36800 | 71 |
| 488 | 20250321 | 111100 | 2139750400 | 36800 | 36800 | 36800 | 36800 | 124 |
| 489 | 20250321 | 111000 | 2135187200 | 36800 | 36800 | 36800 | 36800 | 8 |
| 490 | 20250321 | 110900 | 2134892800 | 36800 | 36800 | 36800 | 36800 | 5 |
| 491 | 20250321 | 110800 | 2134708800 | 36800 | 36750 | 36800 | 36750 | 34 |
| 492 | 20250321 | 110700 | 2133458950 | 36750 | 36800 | 36800 | 36750 | 5 |
| 493 | 20250321 | 110600 | 2133275000 | 36800 | 36750 | 36800 | 36750 | 20 |
| 494 | 20250321 | 110500 | 2132539600 | 36800 | 36800 | 36800 | 36800 | 57 |
| 495 | 20250321 | 110400 | 2130442000 | 36600 | 36750 | 36800 | 36600 | 1219 |
| 496 | 20250321 | 110300 | 2085687700 | 36800 | 36750 | 36800 | 36700 | 525 |
| 497 | 20250321 | 110200 | 2066388775 | 36750 | 36700 | 36750 | 36700 | 15 |
| 498 | 20250321 | 110100 | 2065838025 | 36700 | 36750 | 36750 | 36700 | 364 |
| 499 | 20250321 | 110000 | 2052461125 | 36750 | 36750 | 36750 | 36750 | 21 |
| 500 | 20250321 | 105900 | 2051689375 | 36700 | 36700 | 36750 | 36700 | 15 |
| 501 | 20250321 | 105800 | 2051138625 | 36750 | 36700 | 36750 | 36700 | 29 |
| 502 | 20250321 | 105700 | 2050074125 | 36700 | 36750 | 36750 | 36700 | 25 |
| 503 | 20250321 | 105600 | 2049156375 | 36700 | 36750 | 36750 | 36700 | 34 |
| 504 | 20250321 | 105500 | 2047908375 | 36750 | 36700 | 36750 | 36650 | 141 |
| 505 | 20250321 | 105400 | 2042733775 | 36700 | 36650 | 36700 | 36650 | 50 |
| 506 | 20250321 | 105300 | 2040899025 | 36650 | 36700 | 36700 | 36650 | 232 |
| 507 | 20250321 | 105200 | 2032395825 | 36700 | 36700 | 36700 | 36700 | 6 |
| 508 | 20250321 | 105100 | 2032175625 | 36700 | 36700 | 36700 | 36700 | 44 |
| 509 | 20250321 | 105000 | 2030560825 | 36700 | 36650 | 36700 | 36650 | 56 |
| 510 | 20250321 | 104900 | 2028505825 | 36700 | 36700 | 36700 | 36650 | 201 |
| 511 | 20250321 | 104800 | 2021129875 | 36650 | 36650 | 36700 | 36650 | 73 |
| 512 | 20250321 | 104700 | 2018453475 | 36650 | 36650 | 36700 | 36650 | 64 |
| 513 | 20250321 | 104600 | 2016105125 | 36650 | 36650 | 36700 | 36650 | 183 |
| 514 | 20250321 | 104500 | 2009397925 | 36700 | 36700 | 36700 | 36700 | 16 |
| 515 | 20250321 | 104400 | 2008810725 | 36700 | 36700 | 36700 | 36700 | 17 |
| 516 | 20250321 | 104300 | 2008186825 | 36650 | 36650 | 36700 | 36650 | 32 |
| 517 | 20250321 | 104200 | 2007013625 | 36650 | 36650 | 36650 | 36500 | 343 |
| 518 | 20250321 | 104100 | 1994455925 | 36700 | 36700 | 36700 | 36700 | 45 |
| 519 | 20250321 | 104000 | 1992804425 | 36700 | 36650 | 36700 | 36650 | 17 |
| 520 | 20250321 | 103900 | 1992181025 | 36600 | 36650 | 36700 | 36600 | 451 |
| 521 | 20250321 | 103800 | 1975652075 | 36650 | 36650 | 36700 | 36650 | 1456 |
| 522 | 20250321 | 103700 | 1922289625 | 36650 | 36650 | 36650 | 36650 | 18 |
| 523 | 20250321 | 103600 | 1921629925 | 36650 | 36650 | 36650 | 36600 | 116 |
| 524 | 20250321 | 103500 | 1917378725 | 36550 | 36550 | 36550 | 36550 | 268 |
| 525 | 20250321 | 103400 | 1907583325 | 36500 | 36600 | 36650 | 36500 | 371 |
| 526 | 20250321 | 103300 | 1894031025 | 36600 | 36600 | 36600 | 36600 | 15 |
| 527 | 20250321 | 103200 | 1893482025 | 36550 | 36650 | 36650 | 36550 | 296 |
| 528 | 20250321 | 103100 | 1882647775 | 36650 | 36650 | 36650 | 36650 | 17 |
| 529 | 20250321 | 103000 | 1882024725 | 36650 | 36600 | 36650 | 36550 | 1452 |
| 530 | 20250321 | 102900 | 1828935825 | 36550 | 36600 | 36650 | 36550 | 486 |
| 531 | 20250321 | 102800 | 1811150075 | 36550 | 36550 | 36550 | 36550 | 85 |
| 532 | 20250321 | 102700 | 1808043325 | 36550 | 36550 | 36600 | 36550 | 200 |
| 533 | 20250321 | 102600 | 1800732825 | 36600 | 36600 | 36600 | 36600 | 14 |
| 534 | 20250321 | 102500 | 1800220425 | 36550 | 36600 | 36600 | 36550 | 4 |
| 535 | 20250321 | 102400 | 1800074175 | 36600 | 36600 | 36600 | 36600 | 74 |
| 536 | 20250321 | 102300 | 1797365775 | 36600 | 36600 | 36600 | 36500 | 314 |
| 537 | 20250321 | 102200 | 1785888525 | 36600 | 36550 | 36600 | 36550 | 221 |
| 538 | 20250321 | 102100 | 1777809975 | 36550 | 36600 | 36600 | 36550 | 35 |
| 539 | 20250321 | 102000 | 1776529025 | 36600 | 36600 | 36600 | 36600 | 39 |
| 540 | 20250321 | 101900 | 1775101625 | 36600 | 36600 | 36600 | 36550 | 29 |
| 541 | 20250321 | 101800 | 1774040675 | 36600 | 36550 | 36600 | 36500 | 148 |
| 542 | 20250321 | 101700 | 1768634025 | 36600 | 36550 | 36650 | 36550 | 218 |
| 543 | 20250321 | 101600 | 1760655175 | 36600 | 36600 | 36600 | 36500 | 126 |
| 544 | 20250321 | 101500 | 1756049475 | 36600 | 36600 | 36600 | 36550 | 425 |
| 545 | 20250321 | 101400 | 1740505875 | 36600 | 36550 | 36600 | 36550 | 158 |
| 546 | 20250321 | 101300 | 1734730425 | 36500 | 36450 | 36500 | 36450 | 742 |
| 547 | 20250321 | 101200 | 1707661225 | 36450 | 36400 | 36450 | 36400 | 202 |
| 548 | 20250321 | 101100 | 1700306975 | 36450 | 36400 | 36450 | 36400 | 25 |
| 549 | 20250321 | 101000 | 1699395775 | 36400 | 36400 | 36400 | 36400 | 126 |
| 550 | 20250321 | 100900 | 1694809375 | 36400 | 36375 | 36425 | 36375 | 234 |
| 551 | 20250321 | 100800 | 1686291775 | 36400 | 36450 | 36450 | 36375 | 415 |
| 552 | 20250321 | 100700 | 1671185600 | 36450 | 36450 | 36500 | 36450 | 635 |
| 553 | 20250321 | 100600 | 1648039500 | 36400 | 36400 | 36400 | 36350 | 629 |
| 554 | 20250321 | 100500 | 1625155800 | 36350 | 36375 | 36400 | 36350 | 568 |
| 555 | 20250321 | 100400 | 1604500125 | 36350 | 36350 | 36400 | 36350 | 56 |
| 556 | 20250321 | 100300 | 1602464150 | 36400 | 36350 | 36400 | 36350 | 316 |
| 557 | 20250321 | 100200 | 1590971300 | 36400 | 36400 | 36400 | 36350 | 122 |
| 558 | 20250321 | 100100 | 1586530650 | 36400 | 36350 | 36400 | 36300 | 65 |
| 559 | 20250321 | 100000 | 1584168000 | 36350 | 36375 | 36375 | 36325 | 747 |
| 560 | 20250321 | 095900 | 1557015950 | 36375 | 36350 | 36375 | 36350 | 138 |
| 561 | 20250321 | 095800 | 1551999375 | 36350 | 36400 | 36400 | 36350 | 55 |
| 562 | 20250321 | 095700 | 1549997575 | 36400 | 36400 | 36400 | 36350 | 128 |
| 563 | 20250321 | 095600 | 1545340925 | 36400 | 36350 | 36400 | 36350 | 419 |
| 564 | 20250321 | 095500 | 1530109275 | 36350 | 36300 | 36350 | 36300 | 708 |
| 565 | 20250321 | 095400 | 1504407325 | 36350 | 36300 | 36350 | 36300 | 171 |
| 566 | 20250321 | 095300 | 1498197675 | 36300 | 36400 | 36400 | 36300 | 390 |
| 567 | 20250321 | 095200 | 1484022775 | 36400 | 36400 | 36450 | 36400 | 286 |
| 568 | 20250321 | 095100 | 1473610575 | 36400 | 36400 | 36400 | 36350 | 366 |
| 569 | 20250321 | 095000 | 1460296925 | 36400 | 36400 | 36400 | 36350 | 144 |
| 570 | 20250321 | 094900 | 1455055475 | 36400 | 36350 | 36450 | 36300 | 426 |
| 571 | 20250321 | 094800 | 1439551775 | 36400 | 36250 | 36400 | 36250 | 691 |
| 572 | 20250321 | 094700 | 1414491475 | 36250 | 36350 | 36500 | 36250 | 1358 |
| 573 | 20250321 | 094600 | 1365243275 | 36500 | 36400 | 36550 | 36250 | 1556 |
| 574 | 20250321 | 094500 | 1308695225 | 36400 | 36550 | 36650 | 36400 | 3193 |
| 575 | 20250321 | 094400 | 1192126575 | 36550 | 36650 | 36700 | 36550 | 2238 |
| 576 | 20250321 | 094300 | 1110237525 | 36700 | 36750 | 36750 | 36650 | 127 |
| 577 | 20250321 | 094200 | 1105580025 | 36650 | 36700 | 36750 | 36650 | 1165 |
| 578 | 20250321 | 094100 | 1062877075 | 36750 | 36750 | 36750 | 36700 | 380 |
| 579 | 20250321 | 094000 | 1048924325 | 36750 | 36750 | 36750 | 36700 | 167 |
| 580 | 20250321 | 093900 | 1042792825 | 36750 | 36750 | 36750 | 36700 | 245 |
| 581 | 20250321 | 093800 | 1033793625 | 36750 | 36750 | 36750 | 36700 | 119 |
| 582 | 20250321 | 093700 | 1029425425 | 36750 | 36750 | 36750 | 36650 | 894 |
| 583 | 20250321 | 093600 | 996637925 | 36750 | 36700 | 36750 | 36700 | 192 |
| 584 | 20250321 | 093500 | 989587125 | 36750 | 36800 | 36850 | 36750 | 481 |
| 585 | 20250321 | 093400 | 971896775 | 36800 | 36800 | 36850 | 36800 | 43 |
| 586 | 20250321 | 093300 | 970314225 | 36800 | 36800 | 36800 | 36750 | 83 |
| 587 | 20250321 | 093200 | 967262325 | 36800 | 36850 | 36850 | 36700 | 84 |
| 588 | 20250321 | 093100 | 964172875 | 36800 | 36800 | 36800 | 36650 | 359 |
| 589 | 20250321 | 093000 | 950990275 | 36700 | 36800 | 36900 | 36700 | 149 |
| 590 | 20250321 | 092900 | 945518425 | 36800 | 36750 | 36850 | 36750 | 728 |
| 591 | 20250321 | 092800 | 918727225 | 36750 | 36600 | 36800 | 36600 | 206 |
| 592 | 20250321 | 092700 | 911159775 | 36600 | 36800 | 36900 | 36600 | 2074 |
| 593 | 20250321 | 092600 | 835069075 | 36800 | 36800 | 36800 | 36750 | 34 |
| 594 | 20250321 | 092500 | 833819025 | 36750 | 36700 | 36800 | 36650 | 145 |
| 595 | 20250321 | 092400 | 828494175 | 36700 | 36800 | 36800 | 36650 | 95 |
| 596 | 20250321 | 092300 | 825005275 | 36800 | 36700 | 36800 | 36625 | 3530 |
| 597 | 20250321 | 092200 | 695546400 | 36850 | 36750 | 36850 | 36750 | 591 |
| 598 | 20250321 | 092100 | 673820400 | 36750 | 36800 | 36800 | 36750 | 411 |
| 599 | 20250321 | 092000 | 658703200 | 36800 | 36850 | 36850 | 36750 | 290 |
| 600 | 20250321 | 091900 | 648035550 | 36750 | 36800 | 36850 | 36750 | 439 |
| 601 | 20250321 | 091800 | 631877900 | 36850 | 36900 | 36900 | 36800 | 359 |
| 602 | 20250321 | 091700 | 618652250 | 36900 | 36975 | 37000 | 36900 | 374 |
| 603 | 20250321 | 091600 | 604824550 | 37000 | 36900 | 37000 | 36900 | 128 |
| 604 | 20250321 | 091500 | 600091550 | 36900 | 37000 | 37000 | 36900 | 576 |
| 605 | 20250321 | 091400 | 578813100 | 37050 | 36925 | 37050 | 36900 | 735 |
| 606 | 20250321 | 091300 | 551624050 | 36925 | 36900 | 36950 | 36750 | 395 |
| 607 | 20250321 | 091200 | 537052900 | 36950 | 36800 | 36950 | 36700 | 628 |
| 608 | 20250321 | 091100 | 513972050 | 36850 | 36900 | 37000 | 36850 | 324 |
| 609 | 20250321 | 091000 | 501999050 | 36900 | 37000 | 37000 | 36800 | 341 |
| 610 | 20250321 | 090900 | 489404550 | 37000 | 36700 | 37100 | 36700 | 1907 |
| 611 | 20250321 | 090800 | 418987150 | 36700 | 36800 | 36850 | 36700 | 353 |
| 612 | 20250321 | 090700 | 406015900 | 36900 | 36775 | 36900 | 36700 | 856 |
| 613 | 20250321 | 090600 | 374528300 | 36750 | 36800 | 36850 | 36600 | 1492 |
| 614 | 20250321 | 090500 | 319746500 | 36700 | 36850 | 36950 | 36650 | 1020 |
| 615 | 20250321 | 090400 | 282237900 | 36900 | 36900 | 37000 | 36700 | 754 |
| 616 | 20250321 | 090300 | 254416000 | 36850 | 36950 | 36950 | 36850 | 315 |
| 617 | 20250321 | 090200 | 242799850 | 36900 | 36900 | 37000 | 36700 | 958 |
| 618 | 20250321 | 090100 | 207445000 | 36900 | 36950 | 36950 | 36850 | 728 |
| 619 | 20250321 | 090000 | 180561950 | 36900 | 36500 | 36950 | 36500 | 4933 |