32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 3 | 20250321 | 190000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20250321 | 185900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20250321 | 185800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20250321 | 185700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20250321 | 185600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20250321 | 185500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20250321 | 185400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20250321 | 185300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20250321 | 185200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20250321 | 185100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20250321 | 185000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20250321 | 184900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20250321 | 184800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20250321 | 184700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20250321 | 184600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20250321 | 184500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20250321 | 184400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20250321 | 184300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20250321 | 184200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20250321 | 184100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20250321 | 184000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20250321 | 183900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20250321 | 183800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20250321 | 183700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20250321 | 183600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20250321 | 183500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20250321 | 183400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20250321 | 183300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20250321 | 183200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20250321 | 183100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 33 | 20250321 | 183000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20250321 | 182900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20250321 | 182800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20250321 | 182700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20250321 | 182600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20250321 | 182500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20250321 | 182400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20250321 | 182300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20250321 | 182200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20250321 | 182100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20250321 | 182000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20250321 | 181900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20250321 | 181800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20250321 | 181700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20250321 | 181600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20250321 | 181500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20250321 | 181400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20250321 | 181300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20250321 | 181200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20250321 | 181100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20250321 | 181000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20250321 | 180900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20250321 | 180800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20250321 | 180700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20250321 | 180600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20250321 | 180500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20250321 | 180400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20250321 | 180300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20250321 | 180200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20250321 | 180100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 63 | 20250321 | 180000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20250321 | 175900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20250321 | 175800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20250321 | 175700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20250321 | 175600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20250321 | 175500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20250321 | 175400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20250321 | 175300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20250321 | 175200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20250321 | 175100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20250321 | 175000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20250321 | 174900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20250321 | 174800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20250321 | 174700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20250321 | 174600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20250321 | 174500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20250321 | 174400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20250321 | 174300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20250321 | 174200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20250321 | 174100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20250321 | 174000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20250321 | 173900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20250321 | 173800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20250321 | 173700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20250321 | 173600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20250321 | 173500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20250321 | 173400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20250321 | 173300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20250321 | 173200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20250321 | 173100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 93 | 20250321 | 173000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20250321 | 172900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20250321 | 172800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20250321 | 172700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20250321 | 172600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20250321 | 172500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20250321 | 172400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20250321 | 172300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20250321 | 172200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20250321 | 172100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20250321 | 172000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20250321 | 171900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20250321 | 171800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20250321 | 171700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20250321 | 171600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20250321 | 171500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20250321 | 171400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20250321 | 171300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20250321 | 171200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20250321 | 171100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20250321 | 171000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20250321 | 170900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20250321 | 170800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20250321 | 170700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20250321 | 170600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20250321 | 170500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20250321 | 170400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20250321 | 170300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20250321 | 170200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20250321 | 170100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 123 | 20250321 | 170000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20250321 | 165900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20250321 | 165800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20250321 | 165700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20250321 | 165600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20250321 | 165500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20250321 | 165400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20250321 | 165300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20250321 | 165200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20250321 | 165100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20250321 | 165000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20250321 | 164900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20250321 | 164800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20250321 | 164700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20250321 | 164600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20250321 | 164500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20250321 | 164400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20250321 | 164300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20250321 | 164200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20250321 | 164100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20250321 | 164000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20250321 | 163900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20250321 | 163800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20250321 | 163700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20250321 | 163600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20250321 | 163500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20250321 | 163400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20250321 | 163300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20250321 | 163200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20250321 | 163100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 153 | 20250321 | 163000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20250321 | 162900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20250321 | 162800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20250321 | 162700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20250321 | 162600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20250321 | 162500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20250321 | 162400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20250321 | 162300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20250321 | 162200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20250321 | 162100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20250321 | 162000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20250321 | 161900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20250321 | 161800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20250321 | 161700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20250321 | 161600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20250321 | 161500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20250321 | 161400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20250321 | 161300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20250321 | 161200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20250321 | 161100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20250321 | 161000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20250321 | 160900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20250321 | 160800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20250321 | 160700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20250321 | 160600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20250321 | 160500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20250321 | 160400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20250321 | 160300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20250321 | 160200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20250321 | 160100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 183 | 20250321 | 160000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20250321 | 155900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20250321 | 155800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20250321 | 155700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20250321 | 155600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20250321 | 155500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20250321 | 155400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20250321 | 155300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20250321 | 155200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20250321 | 155100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20250321 | 155000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20250321 | 154900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20250321 | 154800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20250321 | 154700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20250321 | 154600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20250321 | 154500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20250321 | 154400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20250321 | 154300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20250321 | 154200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20250321 | 154100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20250321 | 154000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20250321 | 153900 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20250321 | 153800 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20250321 | 153700 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20250321 | 153600 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20250321 | 153500 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20250321 | 153400 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20250321 | 153300 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20250321 | 153200 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20250321 | 153100 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 213 | 20250321 | 153000 | 9766130525 | 26300 | 26300 | 26300 | 26300 | 14395 |
| 214 | 20250321 | 152900 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20250321 | 152800 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20250321 | 152700 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20250321 | 152600 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20250321 | 152500 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20250321 | 152400 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20250321 | 152300 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20250321 | 152200 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20250321 | 152100 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20250321 | 152000 | 9387542025 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20250321 | 151900 | 9387542025 | 26300 | 26250 | 26300 | 26250 | 610 |
| 225 | 20250321 | 151800 | 9371519575 | 26300 | 26300 | 26300 | 26300 | 140 |
| 226 | 20250321 | 151700 | 9367837575 | 26300 | 26350 | 26350 | 26250 | 861 |
| 227 | 20250321 | 151600 | 9345192775 | 26350 | 26300 | 26350 | 26300 | 605 |
| 228 | 20250321 | 151500 | 9329278675 | 26300 | 26250 | 26350 | 26250 | 1469 |
| 229 | 20250321 | 151400 | 9290649725 | 26300 | 26300 | 26350 | 26250 | 1264 |
| 230 | 20250321 | 151300 | 9257408625 | 26300 | 26250 | 26350 | 26250 | 816 |
| 231 | 20250321 | 151200 | 9235964725 | 26250 | 26300 | 26300 | 26250 | 1055 |
| 232 | 20250321 | 151100 | 9208224625 | 26250 | 26300 | 26300 | 26200 | 3275 |
| 233 | 20250321 | 151000 | 9122257375 | 26250 | 26350 | 26350 | 26250 | 1244 |
| 234 | 20250321 | 150900 | 9089553325 | 26350 | 26300 | 26350 | 26300 | 244 |
| 235 | 20250321 | 150800 | 9083133625 | 26300 | 26300 | 26350 | 26250 | 572 |
| 236 | 20250321 | 150700 | 9068087950 | 26300 | 26300 | 26350 | 26250 | 431 |
| 237 | 20250321 | 150600 | 9056761700 | 26350 | 26350 | 26350 | 26300 | 1464 |
| 238 | 20250321 | 150500 | 9018244950 | 26350 | 26300 | 26350 | 26300 | 188 |
| 239 | 20250321 | 150400 | 9013292300 | 26350 | 26350 | 26350 | 26300 | 260 |
| 240 | 20250321 | 150300 | 9006449900 | 26350 | 26350 | 26350 | 26300 | 242 |
| 241 | 20250321 | 150200 | 9000078600 | 26350 | 26350 | 26350 | 26300 | 274 |
| 242 | 20250321 | 150100 | 8992867600 | 26350 | 26300 | 26350 | 26250 | 2702 |
| 243 | 20250321 | 150000 | 8921815400 | 26250 | 26250 | 26300 | 26250 | 451 |
| 244 | 20250321 | 145900 | 8909961750 | 26300 | 26300 | 26300 | 26250 | 241 |
| 245 | 20250321 | 145800 | 8903629800 | 26250 | 26250 | 26300 | 26250 | 725 |
| 246 | 20250321 | 145700 | 8884587850 | 26250 | 26300 | 26300 | 26250 | 167 |
| 247 | 20250321 | 145600 | 8880200000 | 26250 | 26350 | 26350 | 26250 | 449 |
| 248 | 20250321 | 145500 | 8868395750 | 26350 | 26350 | 26350 | 26300 | 322 |
| 249 | 20250321 | 145400 | 8859916150 | 26300 | 26300 | 26350 | 26300 | 327 |
| 250 | 20250321 | 145300 | 8851311650 | 26350 | 26350 | 26350 | 26300 | 333 |
| 251 | 20250321 | 145200 | 8842542950 | 26250 | 26350 | 26350 | 26250 | 367 |
| 252 | 20250321 | 145100 | 8832900100 | 26250 | 26350 | 26350 | 26250 | 662 |
| 253 | 20250321 | 145000 | 8815501400 | 26350 | 26300 | 26350 | 26300 | 280 |
| 254 | 20250321 | 144900 | 8808134100 | 26300 | 26300 | 26350 | 26250 | 127 |
| 255 | 20250321 | 144800 | 8804795650 | 26250 | 26350 | 26350 | 26250 | 340 |
| 256 | 20250321 | 144700 | 8795852400 | 26300 | 26300 | 26350 | 26250 | 271 |
| 257 | 20250321 | 144600 | 8788722350 | 26300 | 26350 | 26350 | 26250 | 1223 |
| 258 | 20250321 | 144500 | 8756553600 | 26350 | 26350 | 26350 | 26300 | 836 |
| 259 | 20250321 | 144400 | 8734554750 | 26350 | 26300 | 26350 | 26250 | 2283 |
| 260 | 20250321 | 144300 | 8674512250 | 26250 | 26250 | 26300 | 26250 | 252 |
| 261 | 20250321 | 144200 | 8667889800 | 26300 | 26250 | 26300 | 26250 | 1068 |
| 262 | 20250321 | 144100 | 8639815850 | 26250 | 26300 | 26300 | 26250 | 113 |
| 263 | 20250321 | 144000 | 8636846550 | 26300 | 26250 | 26300 | 26250 | 212 |
| 264 | 20250321 | 143900 | 8631274250 | 26300 | 26250 | 26300 | 26250 | 265 |
| 265 | 20250321 | 143800 | 8624311325 | 26250 | 26300 | 26300 | 26250 | 151 |
| 266 | 20250321 | 143700 | 8620342625 | 26300 | 26300 | 26300 | 26250 | 169 |
| 267 | 20250321 | 143600 | 8615899775 | 26300 | 26250 | 26300 | 26250 | 390 |
| 268 | 20250321 | 143500 | 8605652275 | 26250 | 26250 | 26300 | 26250 | 1914 |
| 269 | 20250321 | 143400 | 8555404875 | 26250 | 26250 | 26300 | 26250 | 1101 |
| 270 | 20250321 | 143300 | 8526455725 | 26300 | 26300 | 26300 | 26250 | 237 |
| 271 | 20250321 | 143200 | 8520222900 | 26300 | 26300 | 26300 | 26250 | 524 |
| 272 | 20250321 | 143100 | 8506446400 | 26300 | 26350 | 26350 | 26250 | 813 |
| 273 | 20250321 | 143000 | 8485064500 | 26350 | 26300 | 26350 | 26300 | 667 |
| 274 | 20250321 | 142900 | 8467518000 | 26300 | 26250 | 26350 | 26200 | 1613 |
| 275 | 20250321 | 142800 | 8425144100 | 26250 | 26250 | 26250 | 26200 | 1246 |
| 276 | 20250321 | 142700 | 8392441650 | 26250 | 26200 | 26250 | 26200 | 880 |
| 277 | 20250321 | 142600 | 8369362450 | 26200 | 26250 | 26250 | 26200 | 256 |
| 278 | 20250321 | 142500 | 8362650300 | 26200 | 26250 | 26300 | 26200 | 700 |
| 279 | 20250321 | 142400 | 8344271500 | 26250 | 26300 | 26300 | 26250 | 301 |
| 280 | 20250321 | 142300 | 8336364050 | 26250 | 26250 | 26300 | 26250 | 220 |
| 281 | 20250321 | 142200 | 8330583750 | 26250 | 26250 | 26300 | 26250 | 146 |
| 282 | 20250321 | 142100 | 8326747300 | 26250 | 26400 | 26400 | 26250 | 5806 |
| 283 | 20250321 | 142000 | 8174170700 | 26350 | 26400 | 26400 | 26350 | 388 |
| 284 | 20250321 | 141900 | 8163941950 | 26400 | 26400 | 26400 | 26350 | 276 |
| 285 | 20250321 | 141800 | 8156659700 | 26350 | 26400 | 26400 | 26350 | 836 |
| 286 | 20250321 | 141700 | 8134593950 | 26400 | 26400 | 26450 | 26400 | 551 |
| 287 | 20250321 | 141600 | 8120021950 | 26400 | 26500 | 26500 | 26400 | 515 |
| 288 | 20250321 | 141500 | 8106398150 | 26500 | 26450 | 26500 | 26450 | 390 |
| 289 | 20250321 | 141400 | 8096078550 | 26500 | 26500 | 26500 | 26400 | 814 |
| 290 | 20250321 | 141300 | 8074540300 | 26500 | 26500 | 26500 | 26450 | 483 |
| 291 | 20250321 | 141200 | 8061744900 | 26450 | 26450 | 26500 | 26450 | 1351 |
| 292 | 20250321 | 141100 | 8026000300 | 26500 | 26450 | 26500 | 26450 | 370 |
| 293 | 20250321 | 141000 | 8016202800 | 26500 | 26500 | 26500 | 26450 | 329 |
| 294 | 20250321 | 140900 | 8007487850 | 26500 | 26500 | 26500 | 26450 | 286 |
| 295 | 20250321 | 140800 | 7999914850 | 26500 | 26450 | 26500 | 26450 | 304 |
| 296 | 20250321 | 140700 | 7991865300 | 26450 | 26450 | 26500 | 26400 | 1595 |
| 297 | 20250321 | 140600 | 7949679850 | 26450 | 26450 | 26450 | 26400 | 405 |
| 298 | 20250321 | 140500 | 7938979250 | 26450 | 26400 | 26450 | 26350 | 814 |
| 299 | 20250321 | 140400 | 7917516900 | 26450 | 26400 | 26450 | 26350 | 411 |
| 300 | 20250321 | 140300 | 7906661350 | 26450 | 26400 | 26450 | 26300 | 357 |
| 301 | 20250321 | 140200 | 7897236800 | 26400 | 26400 | 26400 | 26350 | 305 |
| 302 | 20250321 | 140100 | 7889184900 | 26400 | 26450 | 26450 | 26400 | 390 |
| 303 | 20250321 | 140000 | 7878880200 | 26300 | 26450 | 26450 | 26300 | 2130 |
| 304 | 20250321 | 135900 | 7822729300 | 26450 | 26450 | 26500 | 26400 | 1582 |
| 305 | 20250321 | 135800 | 7780866250 | 26500 | 26450 | 26500 | 26450 | 349 |
| 306 | 20250321 | 135700 | 7771627600 | 26450 | 26400 | 26500 | 26400 | 1486 |
| 307 | 20250321 | 135600 | 7732323100 | 26400 | 26450 | 26450 | 26400 | 280 |
| 308 | 20250321 | 135500 | 7724921900 | 26450 | 26450 | 26500 | 26400 | 517 |
| 309 | 20250321 | 135400 | 7711244200 | 26450 | 26500 | 26500 | 26450 | 1415 |
| 310 | 20250321 | 135300 | 7673807625 | 26500 | 26500 | 26500 | 26450 | 623 |
| 311 | 20250321 | 135200 | 7657305775 | 26500 | 26500 | 26550 | 26450 | 1269 |
| 312 | 20250321 | 135100 | 7623675675 | 26500 | 26550 | 26550 | 26500 | 609 |
| 313 | 20250321 | 135000 | 7607521475 | 26550 | 26550 | 26550 | 26500 | 476 |
| 314 | 20250321 | 134900 | 7594895875 | 26500 | 26550 | 26550 | 26500 | 1287 |
| 315 | 20250321 | 134800 | 7560780575 | 26500 | 26600 | 26600 | 26500 | 3015 |
| 316 | 20250321 | 134700 | 7480815825 | 26600 | 26550 | 26600 | 26500 | 1361 |
| 317 | 20250321 | 134600 | 7444651050 | 26550 | 26550 | 26600 | 26500 | 1575 |
| 318 | 20250321 | 134500 | 7402835050 | 26500 | 26550 | 26600 | 26500 | 2331 |
| 319 | 20250321 | 134400 | 7340948650 | 26550 | 26500 | 26550 | 26500 | 4871 |
| 320 | 20250321 | 134300 | 7211823650 | 26500 | 26350 | 26500 | 26350 | 4522 |
| 321 | 20250321 | 134200 | 7092325850 | 26350 | 26400 | 26400 | 26300 | 2764 |
| 322 | 20250321 | 134100 | 7019394700 | 26400 | 26350 | 26400 | 26300 | 1673 |
| 323 | 20250321 | 134000 | 6975316450 | 26300 | 26325 | 26350 | 26300 | 472 |
| 324 | 20250321 | 133900 | 6962897150 | 26350 | 26300 | 26350 | 26300 | 1428 |
| 325 | 20250321 | 133800 | 6925274750 | 26350 | 26250 | 26350 | 26200 | 1775 |
| 326 | 20250321 | 133700 | 6878590200 | 26250 | 26250 | 26250 | 26200 | 194 |
| 327 | 20250321 | 133600 | 6873497850 | 26200 | 26250 | 26250 | 26200 | 413 |
| 328 | 20250321 | 133500 | 6862672850 | 26250 | 26200 | 26250 | 26200 | 241 |
| 329 | 20250321 | 133400 | 6856356950 | 26200 | 26250 | 26250 | 26100 | 521 |
| 330 | 20250321 | 133300 | 6842716350 | 26250 | 26250 | 26250 | 26200 | 159 |
| 331 | 20250321 | 133200 | 6838542900 | 26250 | 26250 | 26250 | 26200 | 153 |
| 332 | 20250321 | 133100 | 6834532700 | 26250 | 26250 | 26300 | 26250 | 378 |
| 333 | 20250321 | 133000 | 6824606450 | 26250 | 26250 | 26250 | 26200 | 357 |
| 334 | 20250321 | 132900 | 6815235300 | 26250 | 26250 | 26250 | 26200 | 358 |
| 335 | 20250321 | 132800 | 6805853950 | 26250 | 26250 | 26300 | 26200 | 172 |
| 336 | 20250321 | 132700 | 6801343050 | 26250 | 26250 | 26300 | 26200 | 581 |
| 337 | 20250321 | 132600 | 6786091700 | 26200 | 26250 | 26250 | 26100 | 1463 |
| 338 | 20250321 | 132500 | 6747859550 | 26250 | 26150 | 26300 | 26150 | 1519 |
| 339 | 20250321 | 132400 | 6707996700 | 26250 | 26150 | 26250 | 26150 | 653 |
| 340 | 20250321 | 132300 | 6690880150 | 26200 | 26200 | 26200 | 26150 | 2403 |
| 341 | 20250321 | 132200 | 6627993725 | 26200 | 26200 | 26200 | 26150 | 275 |
| 342 | 20250321 | 132100 | 6620789425 | 26200 | 26200 | 26200 | 26150 | 157 |
| 343 | 20250321 | 132000 | 6616679325 | 26150 | 26250 | 26250 | 26150 | 810 |
| 344 | 20250321 | 131900 | 6595462125 | 26250 | 26200 | 26250 | 26200 | 18 |
| 345 | 20250321 | 131800 | 6594989675 | 26200 | 26200 | 26250 | 26200 | 220 |
| 346 | 20250321 | 131700 | 6589223725 | 26250 | 26200 | 26250 | 26200 | 278 |
| 347 | 20250321 | 131600 | 6581939175 | 26200 | 26250 | 26250 | 26200 | 269 |
| 348 | 20250321 | 131500 | 6574890575 | 26250 | 26200 | 26250 | 26200 | 433 |
| 349 | 20250321 | 131400 | 6563537725 | 26200 | 26200 | 26250 | 26200 | 400 |
| 350 | 20250321 | 131300 | 6553053575 | 26200 | 26200 | 26250 | 26200 | 210 |
| 351 | 20250321 | 131200 | 6547550425 | 26200 | 26200 | 26250 | 26200 | 280 |
| 352 | 20250321 | 131100 | 6540211125 | 26250 | 26200 | 26250 | 26200 | 193 |
| 353 | 20250321 | 131000 | 6535149525 | 26250 | 26250 | 26300 | 26200 | 530 |
| 354 | 20250321 | 130900 | 6521237125 | 26250 | 26300 | 26300 | 26250 | 247 |
| 355 | 20250321 | 130800 | 6514750175 | 26250 | 26250 | 26300 | 26250 | 141 |
| 356 | 20250321 | 130700 | 6511047975 | 26300 | 26250 | 26300 | 26250 | 651 |
| 357 | 20250321 | 130600 | 6493952125 | 26300 | 26300 | 26300 | 26250 | 222 |
| 358 | 20250321 | 130500 | 6488121125 | 26300 | 26300 | 26300 | 26250 | 266 |
| 359 | 20250321 | 130400 | 6481134775 | 26250 | 26300 | 26300 | 26250 | 141 |
| 360 | 20250321 | 130300 | 6477432275 | 26300 | 26300 | 26300 | 26250 | 1696 |
| 361 | 20250321 | 130200 | 6432838475 | 26300 | 26350 | 26350 | 26300 | 98 |
| 362 | 20250321 | 130100 | 6430256425 | 26300 | 26300 | 26350 | 26300 | 148 |
| 363 | 20250321 | 130000 | 6426361575 | 26300 | 26350 | 26350 | 26300 | 853 |
| 364 | 20250321 | 125900 | 6403892925 | 26350 | 26300 | 26350 | 26300 | 43 |
| 365 | 20250321 | 125800 | 6402760525 | 26350 | 26350 | 26350 | 26300 | 245 |
| 366 | 20250321 | 125700 | 6396311875 | 26300 | 26350 | 26350 | 26300 | 233 |
| 367 | 20250321 | 125600 | 6390175425 | 26350 | 26300 | 26350 | 26300 | 324 |
| 368 | 20250321 | 125500 | 6381651325 | 26300 | 26250 | 26300 | 26250 | 186 |
| 369 | 20250321 | 125400 | 6376767775 | 26300 | 26300 | 26300 | 26250 | 1444 |
| 370 | 20250321 | 125300 | 6338792550 | 26300 | 26250 | 26300 | 26250 | 236 |
| 371 | 20250321 | 125200 | 6332588525 | 26250 | 26300 | 26300 | 26250 | 257 |
| 372 | 20250321 | 125100 | 6325835725 | 26250 | 26300 | 26300 | 26250 | 170 |
| 373 | 20250321 | 125000 | 6321368750 | 26300 | 26300 | 26300 | 26250 | 152 |
| 374 | 20250321 | 124900 | 6317371750 | 26300 | 26250 | 26300 | 26250 | 1249 |
| 375 | 20250321 | 124800 | 6284584300 | 26250 | 26250 | 26300 | 26200 | 1120 |
| 376 | 20250321 | 124700 | 6255186700 | 26250 | 26250 | 26250 | 26200 | 208 |
| 377 | 20250321 | 124600 | 6249733200 | 26200 | 26200 | 26250 | 26200 | 185 |
| 378 | 20250321 | 124500 | 6244885050 | 26200 | 26250 | 26250 | 26200 | 294 |
| 379 | 20250321 | 124400 | 6237178950 | 26250 | 26200 | 26250 | 26200 | 211 |
| 380 | 20250321 | 124300 | 6231648450 | 26250 | 26250 | 26250 | 26200 | 294 |
| 381 | 20250321 | 124200 | 6223939800 | 26250 | 26200 | 26250 | 26200 | 235 |
| 382 | 20250321 | 124100 | 6217781400 | 26250 | 26300 | 26300 | 26200 | 1592 |
| 383 | 20250321 | 124000 | 6175993650 | 26300 | 26250 | 26300 | 26250 | 211 |
| 384 | 20250321 | 123900 | 6170454200 | 26300 | 26250 | 26300 | 26250 | 1773 |
| 385 | 20250321 | 123800 | 6123826400 | 26250 | 26300 | 26300 | 26250 | 694 |
| 386 | 20250321 | 123700 | 6105608600 | 26250 | 26250 | 26300 | 26250 | 215 |
| 387 | 20250321 | 123600 | 6099964300 | 26300 | 26200 | 26300 | 26200 | 76 |
| 388 | 20250321 | 123500 | 6097968150 | 26300 | 26250 | 26300 | 26250 | 494 |
| 389 | 20250321 | 123400 | 6085000150 | 26300 | 26300 | 26300 | 26250 | 139 |
| 390 | 20250321 | 123300 | 6081349250 | 26300 | 26250 | 26300 | 26200 | 1137 |
| 391 | 20250321 | 123200 | 6051502400 | 26250 | 26250 | 26300 | 26250 | 492 |
| 392 | 20250321 | 123100 | 6038577350 | 26250 | 26300 | 26300 | 26250 | 154 |
| 393 | 20250321 | 123000 | 6034534000 | 26300 | 26275 | 26300 | 26250 | 295 |
| 394 | 20250321 | 122900 | 6026781725 | 26300 | 26250 | 26300 | 26250 | 203 |
| 395 | 20250321 | 122800 | 6021446500 | 26300 | 26275 | 26300 | 26250 | 413 |
| 396 | 20250321 | 122700 | 6010587425 | 26275 | 26300 | 26300 | 26250 | 651 |
| 397 | 20250321 | 122600 | 5993475825 | 26250 | 26300 | 26300 | 26250 | 231 |
| 398 | 20250321 | 122500 | 5987406975 | 26300 | 26300 | 26300 | 26250 | 324 |
| 399 | 20250321 | 122400 | 5978885925 | 26250 | 26250 | 26300 | 26250 | 359 |
| 400 | 20250321 | 122300 | 5969455975 | 26300 | 26300 | 26300 | 26250 | 270 |
| 401 | 20250321 | 122200 | 5962357675 | 26250 | 26250 | 26300 | 26250 | 151 |
| 402 | 20250321 | 122100 | 5958391825 | 26275 | 26250 | 26300 | 26200 | 1136 |
| 403 | 20250321 | 122000 | 5928574825 | 26200 | 26200 | 26250 | 26200 | 287 |
| 404 | 20250321 | 121900 | 5921044625 | 26250 | 26200 | 26250 | 26200 | 49 |
| 405 | 20250321 | 121800 | 5919759025 | 26200 | 26200 | 26250 | 26200 | 240 |
| 406 | 20250321 | 121700 | 5913466775 | 26250 | 26250 | 26250 | 26250 | 484 |
| 407 | 20250321 | 121600 | 5900761775 | 26200 | 26250 | 26250 | 26200 | 603 |
| 408 | 20250321 | 121500 | 5884936125 | 26300 | 26275 | 26300 | 26250 | 293 |
| 409 | 20250321 | 121400 | 5877243725 | 26250 | 26250 | 26250 | 26200 | 178 |
| 410 | 20250321 | 121300 | 5872573375 | 26200 | 26250 | 26250 | 26200 | 237 |
| 411 | 20250321 | 121200 | 5866362000 | 26250 | 26250 | 26300 | 26200 | 248 |
| 412 | 20250321 | 121100 | 5859851750 | 26250 | 26300 | 26300 | 26250 | 1173 |
| 413 | 20250321 | 121000 | 5829055050 | 26300 | 26300 | 26300 | 26250 | 362 |
| 414 | 20250321 | 120900 | 5819548000 | 26300 | 26275 | 26300 | 26275 | 151 |
| 415 | 20250321 | 120800 | 5815578600 | 26300 | 26300 | 26300 | 26300 | 42 |
| 416 | 20250321 | 120700 | 5814474000 | 26300 | 26300 | 26300 | 26200 | 523 |
| 417 | 20250321 | 120600 | 5800751100 | 26300 | 26250 | 26300 | 26250 | 284 |
| 418 | 20250321 | 120500 | 5793295600 | 26250 | 26250 | 26250 | 26200 | 487 |
| 419 | 20250321 | 120400 | 5780513550 | 26250 | 26300 | 26300 | 26250 | 264 |
| 420 | 20250321 | 120300 | 5773580000 | 26300 | 26300 | 26300 | 26250 | 125 |
| 421 | 20250321 | 120200 | 5770295250 | 26300 | 26300 | 26300 | 26250 | 213 |
| 422 | 20250321 | 120100 | 5764701800 | 26250 | 26350 | 26350 | 26250 | 726 |
| 423 | 20250321 | 120000 | 5745612150 | 26350 | 26350 | 26400 | 26300 | 161 |
| 424 | 20250321 | 115900 | 5741374350 | 26350 | 26300 | 26400 | 26300 | 538 |
| 425 | 20250321 | 115800 | 5727207700 | 26300 | 26350 | 26350 | 26300 | 84 |
| 426 | 20250321 | 115700 | 5724994500 | 26350 | 26350 | 26350 | 26300 | 573 |
| 427 | 20250321 | 115600 | 5709899600 | 26350 | 26300 | 26350 | 26250 | 846 |
| 428 | 20250321 | 115500 | 5687655650 | 26300 | 26300 | 26300 | 26250 | 280 |
| 429 | 20250321 | 115400 | 5680295500 | 26300 | 26300 | 26300 | 26250 | 445 |
| 430 | 20250321 | 115300 | 5668595650 | 26300 | 26300 | 26300 | 26200 | 759 |
| 431 | 20250321 | 115200 | 5648664350 | 26300 | 26250 | 26300 | 26250 | 727 |
| 432 | 20250321 | 115100 | 5629567800 | 26300 | 26300 | 26300 | 26250 | 133 |
| 433 | 20250321 | 115000 | 5626071750 | 26300 | 26300 | 26300 | 26250 | 639 |
| 434 | 20250321 | 114900 | 5609271750 | 26250 | 26300 | 26300 | 26250 | 279 |
| 435 | 20250321 | 114800 | 5601941800 | 26250 | 26300 | 26300 | 26250 | 158 |
| 436 | 20250321 | 114700 | 5597790350 | 26350 | 26350 | 26400 | 26300 | 895 |
| 437 | 20250321 | 114600 | 5574222900 | 26350 | 26350 | 26400 | 26350 | 260 |
| 438 | 20250321 | 114500 | 5567367150 | 26400 | 26350 | 26400 | 26300 | 621 |
| 439 | 20250321 | 114400 | 5550994050 | 26350 | 26400 | 26400 | 26350 | 599 |
| 440 | 20250321 | 114300 | 5535183050 | 26350 | 26350 | 26400 | 26350 | 480 |
| 441 | 20250321 | 114200 | 5522523500 | 26300 | 26350 | 26350 | 26300 | 1360 |
| 442 | 20250321 | 114100 | 5486743250 | 26350 | 26300 | 26350 | 26250 | 612 |
| 443 | 20250321 | 114000 | 5470658450 | 26300 | 26300 | 26350 | 26250 | 160 |
| 444 | 20250321 | 113900 | 5466448550 | 26300 | 26300 | 26300 | 26200 | 1144 |
| 445 | 20250321 | 113800 | 5436383175 | 26400 | 26400 | 26400 | 26250 | 1303 |
| 446 | 20250321 | 113700 | 5402066975 | 26400 | 26350 | 26400 | 26350 | 1124 |
| 447 | 20250321 | 113600 | 5372430025 | 26300 | 26350 | 26350 | 26300 | 1002 |
| 448 | 20250321 | 113500 | 5346033275 | 26350 | 26350 | 26400 | 26300 | 2263 |
| 449 | 20250321 | 113400 | 5286401425 | 26350 | 26350 | 26350 | 26300 | 112 |
| 450 | 20250321 | 113300 | 5283450325 | 26350 | 26350 | 26350 | 26300 | 471 |
| 451 | 20250321 | 113200 | 5271048275 | 26300 | 26350 | 26350 | 26300 | 311 |
| 452 | 20250321 | 113100 | 5262857875 | 26350 | 26300 | 26400 | 26200 | 4804 |
| 453 | 20250321 | 113000 | 5136452825 | 26350 | 26350 | 26350 | 26300 | 319 |
| 454 | 20250321 | 112900 | 5128048175 | 26300 | 26350 | 26400 | 26300 | 1953 |
| 455 | 20250321 | 112800 | 5076587375 | 26350 | 26300 | 26350 | 26250 | 2490 |
| 456 | 20250321 | 112700 | 5011113175 | 26300 | 26250 | 26300 | 26250 | 227 |
| 457 | 20250321 | 112600 | 5005149125 | 26250 | 26300 | 26300 | 26250 | 1459 |
| 458 | 20250321 | 112500 | 4966849675 | 26300 | 26200 | 26300 | 26200 | 393 |
| 459 | 20250321 | 112400 | 4956523725 | 26200 | 26250 | 26300 | 26200 | 1047 |
| 460 | 20250321 | 112300 | 4929037950 | 26250 | 26250 | 26300 | 26250 | 415 |
| 461 | 20250321 | 112200 | 4918135750 | 26300 | 26300 | 26300 | 26250 | 756 |
| 462 | 20250321 | 112100 | 4898275000 | 26300 | 26250 | 26300 | 26250 | 723 |
| 463 | 20250321 | 112000 | 4879289850 | 26250 | 26250 | 26300 | 26250 | 564 |
| 464 | 20250321 | 111900 | 4864470100 | 26200 | 26300 | 26300 | 26200 | 1038 |
| 465 | 20250321 | 111800 | 4837218000 | 26300 | 26300 | 26300 | 26250 | 1389 |
| 466 | 20250321 | 111700 | 4800740800 | 26300 | 26200 | 26300 | 26200 | 540 |
| 467 | 20250321 | 111600 | 4786558350 | 26250 | 26300 | 26300 | 26250 | 1021 |
| 468 | 20250321 | 111500 | 4759749650 | 26300 | 26300 | 26300 | 26300 | 174 |
| 469 | 20250321 | 111400 | 4755173450 | 26300 | 26200 | 26300 | 26200 | 870 |
| 470 | 20250321 | 111300 | 4732336800 | 26200 | 26300 | 26300 | 26200 | 859 |
| 471 | 20250321 | 111200 | 4709785750 | 26300 | 26250 | 26300 | 26200 | 596 |
| 472 | 20250321 | 111100 | 4694140900 | 26250 | 26250 | 26300 | 26200 | 1834 |
| 473 | 20250321 | 111000 | 4645992825 | 26250 | 26300 | 26300 | 26200 | 2084 |
| 474 | 20250321 | 110900 | 4591274875 | 26250 | 26250 | 26250 | 26200 | 4475 |
| 475 | 20250321 | 110800 | 4473809225 | 26250 | 26100 | 26250 | 26100 | 1503 |
| 476 | 20250321 | 110700 | 4434436225 | 26100 | 26100 | 26200 | 26100 | 1163 |
| 477 | 20250321 | 110600 | 4404034475 | 26100 | 26000 | 26150 | 25950 | 5489 |
| 478 | 20250321 | 110500 | 4260940350 | 25950 | 26000 | 26000 | 25950 | 243 |
| 479 | 20250321 | 110400 | 4254629250 | 26000 | 26000 | 26000 | 25950 | 171 |
| 480 | 20250321 | 110300 | 4250190950 | 26000 | 26000 | 26000 | 25950 | 202 |
| 481 | 20250321 | 110200 | 4244947500 | 25950 | 26050 | 26050 | 25950 | 510 |
| 482 | 20250321 | 110100 | 4231688500 | 26050 | 26100 | 26100 | 26000 | 4798 |
| 483 | 20250321 | 110000 | 4106770600 | 26050 | 26000 | 26100 | 26000 | 809 |
| 484 | 20250321 | 105900 | 4085694900 | 26000 | 26050 | 26050 | 26000 | 1160 |
| 485 | 20250321 | 105800 | 4055485850 | 26050 | 25900 | 26050 | 25850 | 9884 |
| 486 | 20250321 | 105700 | 3798944650 | 25900 | 25950 | 25950 | 25850 | 522 |
| 487 | 20250321 | 105600 | 3785427050 | 25950 | 25950 | 25950 | 25850 | 388 |
| 488 | 20250321 | 105500 | 3775377450 | 25950 | 25850 | 25950 | 25850 | 1835 |
| 489 | 20250321 | 105400 | 3727864000 | 25900 | 25850 | 25900 | 25800 | 355 |
| 490 | 20250321 | 105300 | 3718687700 | 25850 | 25850 | 25900 | 25850 | 509 |
| 491 | 20250321 | 105200 | 3705513050 | 25900 | 25850 | 25900 | 25850 | 1219 |
| 492 | 20250321 | 105100 | 3673994900 | 25850 | 25800 | 25850 | 25750 | 423 |
| 493 | 20250321 | 105000 | 3663085150 | 25800 | 25850 | 25850 | 25800 | 148 |
| 494 | 20250321 | 104900 | 3659266200 | 25850 | 25850 | 25850 | 25750 | 419 |
| 495 | 20250321 | 104800 | 3648456000 | 25800 | 25850 | 25850 | 25800 | 275 |
| 496 | 20250321 | 104700 | 3641357750 | 25850 | 25800 | 25850 | 25800 | 157 |
| 497 | 20250321 | 104600 | 3637307000 | 25850 | 25800 | 25850 | 25750 | 320 |
| 498 | 20250321 | 104500 | 3629050900 | 25850 | 25850 | 25850 | 25750 | 713 |
| 499 | 20250321 | 104400 | 3610646750 | 25900 | 25900 | 25900 | 25850 | 13 |
| 500 | 20250321 | 104300 | 3610310100 | 25900 | 25800 | 25900 | 25800 | 608 |
| 501 | 20250321 | 104200 | 3594590050 | 25800 | 25850 | 25900 | 25750 | 336 |
| 502 | 20250321 | 104100 | 3585912700 | 25900 | 25900 | 25900 | 25900 | 11 |
| 503 | 20250321 | 104000 | 3585627800 | 25900 | 25850 | 25900 | 25800 | 666 |
| 504 | 20250321 | 103900 | 3568417600 | 25850 | 25800 | 25850 | 25800 | 835 |
| 505 | 20250321 | 103800 | 3546833000 | 25800 | 25800 | 25850 | 25750 | 309 |
| 506 | 20250321 | 103700 | 3538866850 | 25800 | 25800 | 25850 | 25800 | 350 |
| 507 | 20250321 | 103600 | 3529834850 | 25800 | 25800 | 25850 | 25750 | 1903 |
| 508 | 20250321 | 103500 | 3480744700 | 25800 | 25750 | 25800 | 25750 | 636 |
| 509 | 20250321 | 103400 | 3464362800 | 25800 | 25800 | 25800 | 25750 | 258 |
| 510 | 20250321 | 103300 | 3457714550 | 25750 | 25750 | 25800 | 25750 | 232 |
| 511 | 20250321 | 103200 | 3451737550 | 25750 | 25800 | 25800 | 25750 | 565 |
| 512 | 20250321 | 103100 | 3437187250 | 25750 | 25800 | 25800 | 25750 | 1257 |
| 513 | 20250321 | 103000 | 3404784400 | 25800 | 25750 | 25800 | 25750 | 147 |
| 514 | 20250321 | 102900 | 3400993700 | 25750 | 25800 | 25800 | 25750 | 350 |
| 515 | 20250321 | 102800 | 3391980400 | 25750 | 25700 | 25750 | 25700 | 2213 |
| 516 | 20250321 | 102700 | 3335096750 | 25650 | 25700 | 25700 | 25650 | 185 |
| 517 | 20250321 | 102600 | 3330342925 | 25700 | 25700 | 25700 | 25650 | 1027 |
| 518 | 20250321 | 102500 | 3303992250 | 25650 | 25650 | 25700 | 25650 | 256 |
| 519 | 20250321 | 102400 | 3297424550 | 25650 | 25650 | 25700 | 25650 | 1948 |
| 520 | 20250321 | 102300 | 3247399150 | 25650 | 25750 | 25750 | 25650 | 1085 |
| 521 | 20250321 | 102200 | 3219518650 | 25750 | 25700 | 25750 | 25650 | 721 |
| 522 | 20250321 | 102100 | 3200989500 | 25700 | 25700 | 25700 | 25650 | 273 |
| 523 | 20250321 | 102000 | 3193983000 | 25700 | 25700 | 25700 | 25600 | 441 |
| 524 | 20250321 | 101900 | 3182671950 | 25650 | 25750 | 25750 | 25650 | 210 |
| 525 | 20250321 | 101800 | 3177275500 | 25750 | 25800 | 25800 | 25750 | 631 |
| 526 | 20250321 | 101700 | 3161027200 | 25750 | 25800 | 25800 | 25750 | 558 |
| 527 | 20250321 | 101600 | 3146648250 | 25800 | 25800 | 25800 | 25750 | 506 |
| 528 | 20250321 | 101500 | 3133596100 | 25750 | 25750 | 25850 | 25700 | 7869 |
| 529 | 20250321 | 101400 | 2930916500 | 25700 | 25650 | 25700 | 25600 | 2497 |
| 530 | 20250321 | 101300 | 2866823350 | 25650 | 25600 | 25650 | 25600 | 499 |
| 531 | 20250321 | 101200 | 2854046100 | 25600 | 25600 | 25600 | 25550 | 843 |
| 532 | 20250321 | 101100 | 2832485000 | 25650 | 25600 | 25650 | 25600 | 540 |
| 533 | 20250321 | 101000 | 2818634050 | 25600 | 25600 | 25650 | 25550 | 561 |
| 534 | 20250321 | 100900 | 2804274550 | 25550 | 25600 | 25600 | 25550 | 149 |
| 535 | 20250321 | 100800 | 2800466350 | 25600 | 25600 | 25600 | 25550 | 11 |
| 536 | 20250321 | 100700 | 2800184800 | 25600 | 25500 | 25600 | 25450 | 4807 |
| 537 | 20250321 | 100600 | 2677289550 | 25500 | 25550 | 25600 | 25500 | 556 |
| 538 | 20250321 | 100500 | 2663088750 | 25600 | 25550 | 25650 | 25550 | 685 |
| 539 | 20250321 | 100400 | 2645574950 | 25550 | 25550 | 25550 | 25500 | 279 |
| 540 | 20250321 | 100300 | 2638458700 | 25500 | 25550 | 25650 | 25500 | 4748 |
| 541 | 20250321 | 100200 | 2517321350 | 25450 | 25500 | 25550 | 25450 | 2842 |
| 542 | 20250321 | 100100 | 2444911450 | 25450 | 25450 | 25550 | 25450 | 587 |
| 543 | 20250321 | 100000 | 2429938900 | 25450 | 25450 | 25500 | 25450 | 835 |
| 544 | 20250321 | 095900 | 2408687850 | 25450 | 25500 | 25550 | 25400 | 8693 |
| 545 | 20250321 | 095800 | 2187511650 | 25500 | 25600 | 25600 | 25500 | 868 |
| 546 | 20250321 | 095700 | 2165347350 | 25550 | 25550 | 25550 | 25550 | 500 |
| 547 | 20250321 | 095600 | 2152572350 | 25550 | 25600 | 25650 | 25550 | 434 |
| 548 | 20250321 | 095500 | 2141467650 | 25600 | 25600 | 25600 | 25550 | 1448 |
| 549 | 20250321 | 095400 | 2104458450 | 25600 | 25600 | 25600 | 25550 | 813 |
| 550 | 20250321 | 095300 | 2083658300 | 25600 | 25600 | 25650 | 25600 | 795 |
| 551 | 20250321 | 095200 | 2063300550 | 25600 | 25600 | 25650 | 25600 | 517 |
| 552 | 20250321 | 095100 | 2050060800 | 25650 | 25650 | 25650 | 25600 | 749 |
| 553 | 20250321 | 095000 | 2030885100 | 25650 | 25600 | 25700 | 25600 | 244 |
| 554 | 20250321 | 094900 | 2024630700 | 25650 | 25600 | 25700 | 25600 | 470 |
| 555 | 20250321 | 094800 | 2012591950 | 25600 | 25650 | 25650 | 25600 | 1479 |
| 556 | 20250321 | 094700 | 1974726550 | 25600 | 25650 | 25700 | 25600 | 1366 |
| 557 | 20250321 | 094600 | 1939696800 | 25650 | 25700 | 25700 | 25650 | 349 |
| 558 | 20250321 | 094500 | 1930744550 | 25700 | 25700 | 25750 | 25650 | 2112 |
| 559 | 20250321 | 094400 | 1876493300 | 25700 | 25750 | 25750 | 25700 | 807 |
| 560 | 20250321 | 094300 | 1855746800 | 25750 | 25750 | 25750 | 25700 | 450 |
| 561 | 20250321 | 094200 | 1844175200 | 25750 | 25750 | 25850 | 25750 | 1466 |
| 562 | 20250321 | 094100 | 1806407300 | 25750 | 25750 | 25800 | 25750 | 565 |
| 563 | 20250321 | 094000 | 1791838150 | 25800 | 25750 | 25800 | 25750 | 1578 |
| 564 | 20250321 | 093900 | 1751140600 | 25800 | 25850 | 25850 | 25800 | 1689 |
| 565 | 20250321 | 093800 | 1707541150 | 25800 | 25850 | 25900 | 25800 | 739 |
| 566 | 20250321 | 093700 | 1688441550 | 25900 | 25900 | 25950 | 25850 | 738 |
| 567 | 20250321 | 093600 | 1669326000 | 25900 | 25800 | 25900 | 25800 | 1121 |
| 568 | 20250321 | 093500 | 1640369500 | 25800 | 25850 | 25850 | 25750 | 1252 |
| 569 | 20250321 | 093400 | 1608077950 | 25800 | 25900 | 25900 | 25800 | 1037 |
| 570 | 20250321 | 093300 | 1581301800 | 25900 | 25800 | 25900 | 25800 | 613 |
| 571 | 20250321 | 093200 | 1565456950 | 25800 | 25800 | 25850 | 25750 | 1905 |
| 572 | 20250321 | 093100 | 1516327850 | 25800 | 25850 | 25900 | 25800 | 1811 |
| 573 | 20250321 | 093000 | 1469554350 | 25900 | 25850 | 25900 | 25800 | 802 |
| 574 | 20250321 | 092900 | 1448819775 | 25850 | 25750 | 25850 | 25750 | 729 |
| 575 | 20250321 | 092800 | 1430013925 | 25750 | 25700 | 25800 | 25700 | 757 |
| 576 | 20250321 | 092700 | 1410526275 | 25700 | 25700 | 25800 | 25650 | 1290 |
| 577 | 20250321 | 092600 | 1377363275 | 25700 | 25650 | 25700 | 25650 | 512 |
| 578 | 20250321 | 092500 | 1364224275 | 25650 | 25550 | 25700 | 25550 | 1405 |
| 579 | 20250321 | 092400 | 1328238125 | 25600 | 25600 | 25600 | 25550 | 1371 |
| 580 | 20250321 | 092300 | 1293194875 | 25600 | 25600 | 25600 | 25550 | 1052 |
| 581 | 20250321 | 092200 | 1266296225 | 25600 | 25650 | 25700 | 25550 | 2700 |
| 582 | 20250321 | 092100 | 1197146575 | 25650 | 25600 | 25700 | 25600 | 1231 |
| 583 | 20250321 | 092000 | 1165557225 | 25650 | 25550 | 25650 | 25550 | 1742 |
| 584 | 20250321 | 091900 | 1121001525 | 25550 | 25700 | 25700 | 25550 | 1402 |
| 585 | 20250321 | 091800 | 1085104875 | 25700 | 25850 | 25850 | 25700 | 1731 |
| 586 | 20250321 | 091700 | 1040522725 | 25850 | 25950 | 26000 | 25750 | 2145 |
| 587 | 20250321 | 091600 | 985082125 | 25950 | 25950 | 26000 | 25950 | 431 |
| 588 | 20250321 | 091500 | 973893625 | 26000 | 26000 | 26050 | 25950 | 533 |
| 589 | 20250321 | 091400 | 960026075 | 26000 | 26000 | 26050 | 25950 | 777 |
| 590 | 20250321 | 091300 | 939823025 | 26000 | 25950 | 26050 | 25850 | 3192 |
| 591 | 20250321 | 091200 | 856877375 | 25950 | 25850 | 25950 | 25850 | 2407 |
| 592 | 20250321 | 091100 | 794610875 | 25950 | 26000 | 26000 | 25850 | 1981 |
| 593 | 20250321 | 091000 | 743265375 | 26000 | 26075 | 26100 | 25950 | 1762 |
| 594 | 20250321 | 090900 | 697446825 | 26050 | 25950 | 26100 | 25950 | 1489 |
| 595 | 20250321 | 090800 | 658667075 | 26050 | 25950 | 26100 | 25900 | 3604 |
| 596 | 20250321 | 090700 | 564923075 | 25950 | 25950 | 26000 | 25950 | 860 |
| 597 | 20250321 | 090600 | 542568400 | 26000 | 26100 | 26100 | 25950 | 1853 |
| 598 | 20250321 | 090500 | 494373900 | 26100 | 26050 | 26100 | 26050 | 2938 |
| 599 | 20250321 | 090400 | 417765900 | 26100 | 26000 | 26150 | 25950 | 3282 |
| 600 | 20250321 | 090300 | 332272600 | 26000 | 25950 | 26000 | 25950 | 2501 |
| 601 | 20250321 | 090200 | 267313450 | 26050 | 25800 | 26050 | 25750 | 2958 |
| 602 | 20250321 | 090100 | 190714750 | 25800 | 25650 | 25800 | 25550 | 3518 |
| 603 | 20250321 | 090000 | 100244450 | 25650 | 25400 | 25650 | 25350 | 3929 |