34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 3 | 20250321 | 192700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20250321 | 192600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20250321 | 192500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20250321 | 192400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20250321 | 192300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20250321 | 192200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20250321 | 192100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20250321 | 192000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20250321 | 191900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20250321 | 191800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20250321 | 191700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20250321 | 191600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20250321 | 191500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20250321 | 191400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20250321 | 191300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20250321 | 191200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20250321 | 191100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20250321 | 191000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20250321 | 190900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20250321 | 190800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20250321 | 190700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20250321 | 190600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20250321 | 190500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20250321 | 190400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20250321 | 190300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20250321 | 190200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20250321 | 190100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20250321 | 190000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20250321 | 185900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20250321 | 185800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 33 | 20250321 | 185700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20250321 | 185600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20250321 | 185500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20250321 | 185400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20250321 | 185300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20250321 | 185200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20250321 | 185100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20250321 | 185000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20250321 | 184900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20250321 | 184800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20250321 | 184700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20250321 | 184600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20250321 | 184500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20250321 | 184400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20250321 | 184300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20250321 | 184200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20250321 | 184100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20250321 | 184000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20250321 | 183900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20250321 | 183800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20250321 | 183700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20250321 | 183600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20250321 | 183500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20250321 | 183400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20250321 | 183300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20250321 | 183200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20250321 | 183100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20250321 | 183000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20250321 | 182900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20250321 | 182800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 63 | 20250321 | 182700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20250321 | 182600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20250321 | 182500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20250321 | 182400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20250321 | 182300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20250321 | 182200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20250321 | 182100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20250321 | 182000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20250321 | 181900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20250321 | 181800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20250321 | 181700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20250321 | 181600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20250321 | 181500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20250321 | 181400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20250321 | 181300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20250321 | 181200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20250321 | 181100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20250321 | 181000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20250321 | 180900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20250321 | 180800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20250321 | 180700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20250321 | 180600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20250321 | 180500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20250321 | 180400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20250321 | 180300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20250321 | 180200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20250321 | 180100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20250321 | 180000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20250321 | 175900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20250321 | 175800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 93 | 20250321 | 175700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20250321 | 175600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20250321 | 175500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20250321 | 175400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20250321 | 175300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20250321 | 175200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20250321 | 175100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20250321 | 175000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20250321 | 174900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20250321 | 174800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20250321 | 174700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20250321 | 174600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20250321 | 174500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20250321 | 174400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20250321 | 174300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20250321 | 174200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20250321 | 174100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20250321 | 174000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20250321 | 173900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20250321 | 173800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20250321 | 173700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20250321 | 173600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20250321 | 173500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20250321 | 173400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20250321 | 173300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20250321 | 173200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20250321 | 173100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20250321 | 173000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20250321 | 172900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20250321 | 172800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 123 | 20250321 | 172700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20250321 | 172600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20250321 | 172500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20250321 | 172400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20250321 | 172300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20250321 | 172200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20250321 | 172100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20250321 | 172000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20250321 | 171900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20250321 | 171800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20250321 | 171700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20250321 | 171600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20250321 | 171500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20250321 | 171400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20250321 | 171300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20250321 | 171200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20250321 | 171100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20250321 | 171000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20250321 | 170900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20250321 | 170800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20250321 | 170700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20250321 | 170600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20250321 | 170500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20250321 | 170400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20250321 | 170300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20250321 | 170200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20250321 | 170100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20250321 | 170000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20250321 | 165900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20250321 | 165800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 153 | 20250321 | 165700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20250321 | 165600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20250321 | 165500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20250321 | 165400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20250321 | 165300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20250321 | 165200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20250321 | 165100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20250321 | 165000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20250321 | 164900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20250321 | 164800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20250321 | 164700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20250321 | 164600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20250321 | 164500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20250321 | 164400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20250321 | 164300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20250321 | 164200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20250321 | 164100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20250321 | 164000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20250321 | 163900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20250321 | 163800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20250321 | 163700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20250321 | 163600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20250321 | 163500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20250321 | 163400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20250321 | 163300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20250321 | 163200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20250321 | 163100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20250321 | 163000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20250321 | 162900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20250321 | 162800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 183 | 20250321 | 162700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20250321 | 162600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20250321 | 162500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20250321 | 162400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20250321 | 162300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20250321 | 162200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20250321 | 162100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20250321 | 162000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20250321 | 161900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20250321 | 161800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20250321 | 161700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20250321 | 161600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20250321 | 161500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20250321 | 161400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20250321 | 161300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20250321 | 161200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20250321 | 161100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20250321 | 161000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20250321 | 160900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20250321 | 160800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20250321 | 160700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20250321 | 160600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20250321 | 160500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20250321 | 160400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20250321 | 160300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20250321 | 160200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20250321 | 160100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 210 | 20250321 | 160000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 211 | 20250321 | 155900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 212 | 20250321 | 155800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 213 | 20250321 | 155700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 214 | 20250321 | 155600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 215 | 20250321 | 155500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 216 | 20250321 | 155400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 217 | 20250321 | 155300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 218 | 20250321 | 155200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 219 | 20250321 | 155100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20250321 | 155000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20250321 | 154900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20250321 | 154800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20250321 | 154700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20250321 | 154600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20250321 | 154500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20250321 | 154400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20250321 | 154300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20250321 | 154200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20250321 | 154100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20250321 | 154000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20250321 | 153900 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20250321 | 153800 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20250321 | 153700 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20250321 | 153600 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20250321 | 153500 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20250321 | 153400 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20250321 | 153300 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20250321 | 153200 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 239 | 20250321 | 153100 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 0 |
| 240 | 20250321 | 153000 | 15150681550 | 53600 | 53600 | 53600 | 53600 | 7889 |
| 241 | 20250321 | 152900 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20250321 | 152800 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 243 | 20250321 | 152700 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 244 | 20250321 | 152600 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 245 | 20250321 | 152500 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 246 | 20250321 | 152400 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 247 | 20250321 | 152300 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 248 | 20250321 | 152200 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 249 | 20250321 | 152100 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 250 | 20250321 | 152000 | 14727831150 | 53600 | 53600 | 53600 | 53600 | 0 |
| 251 | 20250321 | 151900 | 14727831150 | 53600 | 53600 | 53600 | 53400 | 674 |
| 252 | 20250321 | 151800 | 14691763950 | 53500 | 53700 | 53700 | 53400 | 1833 |
| 253 | 20250321 | 151700 | 14593529850 | 53700 | 53700 | 53800 | 53600 | 455 |
| 254 | 20250321 | 151600 | 14569103650 | 53600 | 53700 | 53800 | 53600 | 1348 |
| 255 | 20250321 | 151500 | 14496812850 | 53800 | 53600 | 53900 | 53500 | 1562 |
| 256 | 20250321 | 151400 | 14412846950 | 53600 | 53600 | 53700 | 53500 | 1213 |
| 257 | 20250321 | 151300 | 14347812550 | 53600 | 53600 | 53600 | 53400 | 2337 |
| 258 | 20250321 | 151200 | 14222677950 | 53500 | 53100 | 53600 | 53000 | 7782 |
| 259 | 20250321 | 151100 | 13807971850 | 53100 | 53100 | 53100 | 53000 | 399 |
| 260 | 20250321 | 151000 | 13786794450 | 53000 | 53100 | 53100 | 53000 | 204 |
| 261 | 20250321 | 150900 | 13775971750 | 53100 | 53100 | 53100 | 53000 | 441 |
| 262 | 20250321 | 150800 | 13752575800 | 53000 | 53100 | 53200 | 53000 | 486 |
| 263 | 20250321 | 150700 | 13726774500 | 53000 | 53100 | 53100 | 53000 | 617 |
| 264 | 20250321 | 150600 | 13694053900 | 53100 | 53100 | 53200 | 53000 | 439 |
| 265 | 20250321 | 150500 | 13670747300 | 53100 | 53000 | 53200 | 53000 | 305 |
| 266 | 20250321 | 150400 | 13654563200 | 53100 | 53100 | 53200 | 53000 | 1326 |
| 267 | 20250321 | 150300 | 13584161200 | 53100 | 52900 | 53100 | 52900 | 2852 |
| 268 | 20250321 | 150200 | 13432966400 | 52950 | 52900 | 52950 | 52900 | 169 |
| 269 | 20250321 | 150100 | 13424021150 | 52900 | 53000 | 53000 | 52900 | 279 |
| 270 | 20250321 | 150000 | 13409245250 | 52900 | 53000 | 53000 | 52900 | 204 |
| 271 | 20250321 | 145900 | 13398449750 | 53000 | 52900 | 53000 | 52900 | 688 |
| 272 | 20250321 | 145800 | 13362039850 | 52900 | 52900 | 52900 | 52800 | 299 |
| 273 | 20250321 | 145700 | 13346232350 | 52800 | 52900 | 53000 | 52800 | 741 |
| 274 | 20250321 | 145600 | 13307056750 | 52900 | 53000 | 53000 | 52800 | 363 |
| 275 | 20250321 | 145500 | 13287862650 | 52900 | 53000 | 53000 | 52800 | 376 |
| 276 | 20250321 | 145400 | 13267973950 | 52900 | 53000 | 53000 | 52900 | 634 |
| 277 | 20250321 | 145300 | 13234422550 | 53000 | 52900 | 53000 | 52900 | 262 |
| 278 | 20250321 | 145200 | 13220547650 | 53000 | 52900 | 53000 | 52800 | 631 |
| 279 | 20250321 | 145100 | 13187155050 | 52900 | 52900 | 52900 | 52700 | 612 |
| 280 | 20250321 | 145000 | 13154844450 | 52900 | 52900 | 52900 | 52700 | 1244 |
| 281 | 20250321 | 144900 | 13089111950 | 52900 | 52900 | 52900 | 52800 | 309 |
| 282 | 20250321 | 144800 | 13072775950 | 52900 | 52800 | 52900 | 52800 | 748 |
| 283 | 20250321 | 144700 | 13033242450 | 52800 | 52900 | 52900 | 52800 | 477 |
| 284 | 20250321 | 144600 | 13008047550 | 52900 | 52700 | 52900 | 52700 | 377 |
| 285 | 20250321 | 144500 | 12988141550 | 52700 | 52800 | 52800 | 52600 | 240 |
| 286 | 20250321 | 144400 | 12975488450 | 52800 | 52750 | 52800 | 52650 | 2111 |
| 287 | 20250321 | 144300 | 12864291250 | 52750 | 52750 | 52750 | 52700 | 257 |
| 288 | 20250321 | 144200 | 12850742600 | 52750 | 52800 | 52900 | 52700 | 294 |
| 289 | 20250321 | 144100 | 12835226450 | 52800 | 52900 | 52900 | 52800 | 216 |
| 290 | 20250321 | 144000 | 12823811450 | 52900 | 52900 | 52900 | 52700 | 805 |
| 291 | 20250321 | 143900 | 12781310350 | 52900 | 52850 | 52900 | 52800 | 475 |
| 292 | 20250321 | 143800 | 12756194650 | 52800 | 52900 | 53000 | 52800 | 508 |
| 293 | 20250321 | 143700 | 12729350650 | 52900 | 52800 | 53000 | 52800 | 219 |
| 294 | 20250321 | 143600 | 12717774650 | 52900 | 53000 | 53000 | 52800 | 518 |
| 295 | 20250321 | 143500 | 12690363450 | 53100 | 52900 | 53100 | 52900 | 319 |
| 296 | 20250321 | 143400 | 12673454550 | 52900 | 53000 | 53000 | 52900 | 228 |
| 297 | 20250321 | 143300 | 12661380150 | 53100 | 53000 | 53100 | 52900 | 448 |
| 298 | 20250321 | 143200 | 12637638450 | 53000 | 52900 | 53100 | 52900 | 433 |
| 299 | 20250321 | 143100 | 12614689150 | 53000 | 52900 | 53100 | 52900 | 937 |
| 300 | 20250321 | 143000 | 12565017950 | 53000 | 53000 | 53000 | 52900 | 299 |
| 301 | 20250321 | 142900 | 12549183150 | 53000 | 52900 | 53000 | 52800 | 955 |
| 302 | 20250321 | 142800 | 12498669750 | 52800 | 52900 | 52900 | 52800 | 312 |
| 303 | 20250321 | 142700 | 12482176650 | 52900 | 52800 | 52900 | 52700 | 1012 |
| 304 | 20250321 | 142600 | 12428740850 | 52800 | 52700 | 52800 | 52600 | 461 |
| 305 | 20250321 | 142500 | 12404453550 | 52700 | 52600 | 52700 | 52500 | 341 |
| 306 | 20250321 | 142400 | 12386521050 | 52600 | 52700 | 52700 | 52500 | 530 |
| 307 | 20250321 | 142300 | 12358653550 | 52700 | 52600 | 52700 | 52500 | 505 |
| 308 | 20250321 | 142200 | 12332109850 | 52700 | 52700 | 52700 | 52600 | 701 |
| 309 | 20250321 | 142100 | 12295221150 | 52700 | 52700 | 52700 | 52600 | 363 |
| 310 | 20250321 | 142000 | 12276103650 | 52700 | 52650 | 52700 | 52600 | 1168 |
| 311 | 20250321 | 141900 | 12214561850 | 52650 | 52700 | 52700 | 52600 | 142 |
| 312 | 20250321 | 141800 | 12207090000 | 52500 | 52600 | 52700 | 52500 | 792 |
| 313 | 20250321 | 141700 | 12165384000 | 52700 | 52500 | 52700 | 52500 | 1602 |
| 314 | 20250321 | 141600 | 12081124700 | 52600 | 52500 | 52600 | 52500 | 522 |
| 315 | 20250321 | 141500 | 12053707000 | 52500 | 52500 | 52500 | 52400 | 1104 |
| 316 | 20250321 | 141400 | 11995753600 | 52400 | 52400 | 52500 | 52400 | 391 |
| 317 | 20250321 | 141300 | 11975251400 | 52400 | 52300 | 52500 | 52200 | 1286 |
| 318 | 20250321 | 141200 | 11907943000 | 52400 | 52300 | 52400 | 51800 | 4214 |
| 319 | 20250321 | 141100 | 11688683900 | 52400 | 52200 | 52400 | 52100 | 760 |
| 320 | 20250321 | 141000 | 11648998200 | 52300 | 52400 | 52500 | 51900 | 5529 |
| 321 | 20250321 | 140900 | 11360963500 | 52500 | 52500 | 52600 | 52000 | 4128 |
| 322 | 20250321 | 140800 | 11145683000 | 52500 | 52700 | 52700 | 52200 | 5722 |
| 323 | 20250321 | 140700 | 10846595850 | 52600 | 52500 | 52600 | 52400 | 2574 |
| 324 | 20250321 | 140600 | 10711510950 | 52600 | 52700 | 52700 | 52500 | 360 |
| 325 | 20250321 | 140500 | 10692572350 | 52600 | 52600 | 52700 | 52500 | 1401 |
| 326 | 20250321 | 140400 | 10618895750 | 52600 | 52600 | 52700 | 52500 | 1001 |
| 327 | 20250321 | 140300 | 10566324550 | 52700 | 52700 | 52700 | 52600 | 217 |
| 328 | 20250321 | 140200 | 10554907750 | 52700 | 52700 | 52800 | 52700 | 289 |
| 329 | 20250321 | 140100 | 10539670250 | 52800 | 52500 | 52800 | 52500 | 643 |
| 330 | 20250321 | 140000 | 10505791450 | 52600 | 52600 | 52700 | 52400 | 1958 |
| 331 | 20250321 | 135900 | 10403059450 | 52700 | 52600 | 52700 | 52600 | 396 |
| 332 | 20250321 | 135800 | 10382213950 | 52600 | 52700 | 52700 | 52500 | 1501 |
| 333 | 20250321 | 135700 | 10303320000 | 52800 | 52700 | 52800 | 52600 | 1094 |
| 334 | 20250321 | 135600 | 10245671300 | 52600 | 52800 | 52900 | 52600 | 1127 |
| 335 | 20250321 | 135500 | 10186255300 | 52800 | 52900 | 52900 | 52800 | 390 |
| 336 | 20250321 | 135400 | 10165661100 | 52900 | 53000 | 53000 | 52800 | 392 |
| 337 | 20250321 | 135300 | 10144948200 | 53000 | 52900 | 53000 | 52800 | 483 |
| 338 | 20250321 | 135200 | 10119403300 | 53000 | 52900 | 53000 | 52700 | 615 |
| 339 | 20250321 | 135100 | 10086894200 | 52900 | 52900 | 52900 | 52700 | 640 |
| 340 | 20250321 | 135000 | 10053100000 | 52800 | 53000 | 53000 | 52800 | 655 |
| 341 | 20250321 | 134900 | 10018455800 | 53000 | 52900 | 53000 | 52900 | 189 |
| 342 | 20250321 | 134800 | 10008450000 | 53000 | 52900 | 53000 | 52800 | 199 |
| 343 | 20250321 | 134700 | 9997920900 | 53000 | 52900 | 53000 | 52900 | 316 |
| 344 | 20250321 | 134600 | 9981200700 | 52900 | 52900 | 53000 | 52800 | 225 |
| 345 | 20250321 | 134500 | 9969298800 | 53000 | 52900 | 53000 | 52800 | 477 |
| 346 | 20250321 | 134400 | 9944061700 | 52800 | 52900 | 53000 | 52800 | 500 |
| 347 | 20250321 | 134300 | 9917617500 | 52900 | 52800 | 52900 | 52800 | 244 |
| 348 | 20250321 | 134200 | 9904722600 | 52800 | 52800 | 52900 | 52700 | 436 |
| 349 | 20250321 | 134100 | 9881697700 | 52800 | 52600 | 52800 | 52600 | 412 |
| 350 | 20250321 | 134000 | 9859992800 | 52700 | 52600 | 52800 | 52600 | 1047 |
| 351 | 20250321 | 133900 | 9804897600 | 52600 | 52700 | 52700 | 52600 | 404 |
| 352 | 20250321 | 133800 | 9783641100 | 52600 | 52650 | 52900 | 52600 | 1168 |
| 353 | 20250321 | 133700 | 9722086850 | 52600 | 52700 | 52800 | 52600 | 395 |
| 354 | 20250321 | 133600 | 9701300650 | 52600 | 52900 | 52900 | 52400 | 7700 |
| 355 | 20250321 | 133500 | 9296734150 | 52800 | 52800 | 52900 | 52700 | 306 |
| 356 | 20250321 | 133400 | 9280576950 | 52800 | 52700 | 52900 | 52700 | 279 |
| 357 | 20250321 | 133300 | 9265843050 | 52700 | 52700 | 52700 | 52500 | 294 |
| 358 | 20250321 | 133200 | 9250369150 | 52600 | 52600 | 52700 | 52500 | 372 |
| 359 | 20250321 | 133100 | 9230796050 | 52700 | 52500 | 52700 | 52400 | 3220 |
| 360 | 20250321 | 133000 | 9061598950 | 52600 | 52500 | 52600 | 52400 | 3378 |
| 361 | 20250321 | 132900 | 8884334550 | 52600 | 52600 | 52800 | 52500 | 3423 |
| 362 | 20250321 | 132800 | 8704407250 | 52600 | 52900 | 53000 | 52600 | 2528 |
| 363 | 20250321 | 132700 | 8570993050 | 52900 | 52900 | 52950 | 52900 | 177 |
| 364 | 20250321 | 132600 | 8561628950 | 52950 | 53000 | 53000 | 52800 | 875 |
| 365 | 20250321 | 132500 | 8515313050 | 53000 | 52800 | 53000 | 52800 | 346 |
| 366 | 20250321 | 132400 | 8497000250 | 52900 | 52900 | 53100 | 52700 | 1996 |
| 367 | 20250321 | 132300 | 8391461850 | 52900 | 52900 | 53100 | 52900 | 2433 |
| 368 | 20250321 | 132200 | 8262722350 | 53000 | 53100 | 53100 | 52900 | 6533 |
| 369 | 20250321 | 132100 | 7916436950 | 53100 | 53400 | 53400 | 53100 | 4575 |
| 370 | 20250321 | 132000 | 7672939350 | 53300 | 53300 | 53400 | 53300 | 110 |
| 371 | 20250321 | 131900 | 7667068750 | 53300 | 53500 | 53500 | 53300 | 110 |
| 372 | 20250321 | 131800 | 7661195850 | 53400 | 53500 | 53500 | 53400 | 575 |
| 373 | 20250321 | 131700 | 7630484150 | 53400 | 53500 | 53500 | 53400 | 100 |
| 374 | 20250321 | 131600 | 7625137550 | 53500 | 53400 | 53500 | 53400 | 170 |
| 375 | 20250321 | 131500 | 7616056850 | 53400 | 53400 | 53500 | 53400 | 278 |
| 376 | 20250321 | 131400 | 7601201150 | 53300 | 53300 | 53400 | 53300 | 55 |
| 377 | 20250321 | 131300 | 7598266150 | 53350 | 53300 | 53400 | 53300 | 105 |
| 378 | 20250321 | 131200 | 7592665150 | 53500 | 53300 | 53500 | 53300 | 76 |
| 379 | 20250321 | 131100 | 7588608850 | 53300 | 53300 | 53500 | 53300 | 167 |
| 380 | 20250321 | 131000 | 7579697200 | 53400 | 53400 | 53400 | 53300 | 134 |
| 381 | 20250321 | 130900 | 7572545300 | 53500 | 53500 | 53600 | 53400 | 711 |
| 382 | 20250321 | 130800 | 7534561500 | 53500 | 53400 | 53500 | 53400 | 94 |
| 383 | 20250321 | 130700 | 7529538900 | 53500 | 53500 | 53500 | 53400 | 179 |
| 384 | 20250321 | 130600 | 7519969200 | 53400 | 53500 | 53500 | 53400 | 56 |
| 385 | 20250321 | 130500 | 7516976200 | 53500 | 53400 | 53500 | 53300 | 125 |
| 386 | 20250321 | 130400 | 7510300500 | 53400 | 53400 | 53400 | 53300 | 78 |
| 387 | 20250321 | 130300 | 7506136600 | 53300 | 53300 | 53400 | 53300 | 61 |
| 388 | 20250321 | 130200 | 7502880900 | 53400 | 53400 | 53400 | 53300 | 388 |
| 389 | 20250321 | 130100 | 7482170300 | 53400 | 53300 | 53400 | 53300 | 131 |
| 390 | 20250321 | 130000 | 7475183000 | 53400 | 53400 | 53400 | 53300 | 46 |
| 391 | 20250321 | 125900 | 7472727700 | 53400 | 53300 | 53400 | 53300 | 239 |
| 392 | 20250321 | 125800 | 7459971300 | 53300 | 53300 | 53400 | 53300 | 69 |
| 393 | 20250321 | 125700 | 7456289500 | 53300 | 53300 | 53500 | 53300 | 76 |
| 394 | 20250321 | 125600 | 7452235000 | 53400 | 53300 | 53500 | 53300 | 128 |
| 395 | 20250321 | 125500 | 7445396800 | 53400 | 53300 | 53400 | 53300 | 241 |
| 396 | 20250321 | 125400 | 7432529300 | 53300 | 53400 | 53400 | 53300 | 980 |
| 397 | 20250321 | 125300 | 7380251900 | 53400 | 53400 | 53500 | 53400 | 146 |
| 398 | 20250321 | 125200 | 7372453800 | 53400 | 53500 | 53500 | 53400 | 62 |
| 399 | 20250321 | 125100 | 7369140300 | 53500 | 53600 | 53600 | 53400 | 551 |
| 400 | 20250321 | 125000 | 7339658800 | 53600 | 53500 | 53600 | 53500 | 63 |
| 401 | 20250321 | 124900 | 7336282700 | 53600 | 53600 | 53600 | 53500 | 129 |
| 402 | 20250321 | 124800 | 7329369300 | 53600 | 53600 | 53600 | 53500 | 51 |
| 403 | 20250321 | 124700 | 7326637900 | 53600 | 53600 | 53600 | 53500 | 48 |
| 404 | 20250321 | 124600 | 7324066900 | 53500 | 53600 | 53600 | 53500 | 154 |
| 405 | 20250321 | 124500 | 7315826100 | 53500 | 53500 | 53600 | 53500 | 652 |
| 406 | 20250321 | 124400 | 7280932300 | 53600 | 53600 | 53600 | 53500 | 156 |
| 407 | 20250321 | 124300 | 7272571800 | 53500 | 53500 | 53600 | 53500 | 35 |
| 408 | 20250321 | 124200 | 7270697100 | 53500 | 53550 | 53600 | 53500 | 45 |
| 409 | 20250321 | 124100 | 7268287650 | 53600 | 53500 | 53600 | 53500 | 21 |
| 410 | 20250321 | 124000 | 7267162550 | 53600 | 53600 | 53600 | 53500 | 558 |
| 411 | 20250321 | 123900 | 7237305550 | 53600 | 53500 | 53600 | 53500 | 23 |
| 412 | 20250321 | 123800 | 7236073350 | 53500 | 53600 | 53600 | 53500 | 24 |
| 413 | 20250321 | 123700 | 7234787650 | 53600 | 53500 | 53600 | 53500 | 679 |
| 414 | 20250321 | 123600 | 7198393950 | 53550 | 53500 | 53600 | 53500 | 3528 |
| 415 | 20250321 | 123500 | 7009639650 | 53300 | 53300 | 53500 | 53300 | 117 |
| 416 | 20250321 | 123400 | 7003393450 | 53400 | 53300 | 53500 | 53300 | 147 |
| 417 | 20250321 | 123300 | 6995543150 | 53300 | 53400 | 53400 | 53300 | 762 |
| 418 | 20250321 | 123200 | 6954921650 | 53300 | 53400 | 53400 | 53300 | 70 |
| 419 | 20250321 | 123100 | 6951184850 | 53500 | 53500 | 53500 | 53300 | 60 |
| 420 | 20250321 | 123000 | 6947980850 | 53500 | 53350 | 53500 | 53300 | 688 |
| 421 | 20250321 | 122900 | 6911237350 | 53350 | 53300 | 53350 | 53300 | 54 |
| 422 | 20250321 | 122800 | 6908358250 | 53400 | 53350 | 53400 | 53300 | 585 |
| 423 | 20250321 | 122700 | 6877175400 | 53400 | 53300 | 53400 | 53300 | 124 |
| 424 | 20250321 | 122600 | 6870556300 | 53400 | 53300 | 53400 | 53300 | 44 |
| 425 | 20250321 | 122500 | 6868208500 | 53300 | 53400 | 53400 | 53300 | 240 |
| 426 | 20250321 | 122400 | 6855403100 | 53350 | 53350 | 53400 | 53350 | 71 |
| 427 | 20250321 | 122300 | 6851612400 | 53350 | 53350 | 53400 | 53350 | 290 |
| 428 | 20250321 | 122200 | 6836126900 | 53400 | 53300 | 53400 | 53300 | 110 |
| 429 | 20250321 | 122100 | 6830262000 | 53300 | 53400 | 53400 | 53300 | 315 |
| 430 | 20250321 | 122000 | 6813446100 | 53350 | 53350 | 53400 | 53350 | 49 |
| 431 | 20250321 | 121900 | 6810830700 | 53400 | 53350 | 53400 | 53350 | 47 |
| 432 | 20250321 | 121800 | 6808321700 | 53400 | 53400 | 53400 | 53300 | 55 |
| 433 | 20250321 | 121700 | 6805385600 | 53300 | 53400 | 53400 | 53300 | 34 |
| 434 | 20250321 | 121600 | 6803570600 | 53300 | 53400 | 53400 | 53300 | 146 |
| 435 | 20250321 | 121500 | 6795777100 | 53400 | 53300 | 53400 | 53300 | 278 |
| 436 | 20250321 | 121400 | 6780956900 | 53300 | 53400 | 53400 | 53300 | 112 |
| 437 | 20250321 | 121300 | 6774985000 | 53300 | 53300 | 53400 | 53300 | 120 |
| 438 | 20250321 | 121200 | 6768587400 | 53400 | 53300 | 53400 | 53300 | 98 |
| 439 | 20250321 | 121100 | 6763361600 | 53400 | 53400 | 53500 | 53400 | 912 |
| 440 | 20250321 | 121000 | 6714658100 | 53400 | 53450 | 53500 | 53400 | 37 |
| 441 | 20250321 | 120900 | 6712680100 | 53450 | 53400 | 53500 | 53400 | 66 |
| 442 | 20250321 | 120800 | 6709154300 | 53500 | 53400 | 53500 | 53400 | 272 |
| 443 | 20250321 | 120700 | 6694625800 | 53400 | 53800 | 53800 | 53400 | 2845 |
| 444 | 20250321 | 120600 | 6542167900 | 53800 | 53900 | 53900 | 53800 | 449 |
| 445 | 20250321 | 120500 | 6518010000 | 53900 | 53800 | 53900 | 53800 | 110 |
| 446 | 20250321 | 120400 | 6512082000 | 53900 | 53900 | 53900 | 53800 | 160 |
| 447 | 20250321 | 120300 | 6503471500 | 53900 | 53800 | 53900 | 53800 | 41 |
| 448 | 20250321 | 120200 | 6501263100 | 53900 | 53900 | 54000 | 53900 | 338 |
| 449 | 20250321 | 120100 | 6483043200 | 53900 | 54000 | 54000 | 53900 | 101 |
| 450 | 20250321 | 120000 | 6477594500 | 54000 | 54000 | 54000 | 53900 | 50 |
| 451 | 20250321 | 115900 | 6474895550 | 53900 | 53900 | 54000 | 53900 | 41 |
| 452 | 20250321 | 115800 | 6472682950 | 53900 | 53900 | 54000 | 53900 | 22 |
| 453 | 20250321 | 115700 | 6471495350 | 53900 | 54000 | 54000 | 53900 | 79 |
| 454 | 20250321 | 115600 | 6467234050 | 54000 | 53900 | 54000 | 53900 | 969 |
| 455 | 20250321 | 115500 | 6415001450 | 53900 | 53900 | 54000 | 53900 | 176 |
| 456 | 20250321 | 115400 | 6405500550 | 53950 | 53900 | 54000 | 53900 | 90 |
| 457 | 20250321 | 115300 | 6400643200 | 53900 | 53700 | 53900 | 53700 | 767 |
| 458 | 20250321 | 115200 | 6359344900 | 53800 | 53700 | 53800 | 53700 | 281 |
| 459 | 20250321 | 115100 | 6344249400 | 53800 | 53800 | 53800 | 53700 | 298 |
| 460 | 20250321 | 115000 | 6328218600 | 53800 | 53800 | 53800 | 53700 | 540 |
| 461 | 20250321 | 114900 | 6299200700 | 53700 | 53800 | 53800 | 53700 | 37 |
| 462 | 20250321 | 114800 | 6297212000 | 53700 | 53800 | 53800 | 53700 | 143 |
| 463 | 20250321 | 114700 | 6289520100 | 53800 | 53700 | 53800 | 53700 | 30 |
| 464 | 20250321 | 114600 | 6287906400 | 53800 | 53700 | 53800 | 53700 | 104 |
| 465 | 20250321 | 114500 | 6282318800 | 53800 | 53700 | 53800 | 53700 | 240 |
| 466 | 20250321 | 114400 | 6269429100 | 53800 | 53650 | 53800 | 53600 | 641 |
| 467 | 20250321 | 114300 | 6235001650 | 53700 | 53700 | 53700 | 53600 | 119 |
| 468 | 20250321 | 114200 | 6228615700 | 53700 | 53700 | 53700 | 53600 | 31 |
| 469 | 20250321 | 114100 | 6226951600 | 53600 | 53600 | 53700 | 53600 | 37 |
| 470 | 20250321 | 114000 | 6224966700 | 53700 | 53700 | 53700 | 53600 | 53 |
| 471 | 20250321 | 113900 | 6222121700 | 53700 | 53500 | 53700 | 53500 | 58 |
| 472 | 20250321 | 113800 | 6219011000 | 53600 | 53600 | 53600 | 53500 | 132 |
| 473 | 20250321 | 113700 | 6211938000 | 53500 | 53500 | 53600 | 53500 | 63 |
| 474 | 20250321 | 113600 | 6208564000 | 53600 | 53500 | 53600 | 53500 | 85 |
| 475 | 20250321 | 113500 | 6204014800 | 53500 | 53500 | 53600 | 53500 | 138 |
| 476 | 20250321 | 113400 | 6196630100 | 53500 | 53600 | 53700 | 53500 | 696 |
| 477 | 20250321 | 113300 | 6159334200 | 53600 | 53600 | 53700 | 53600 | 153 |
| 478 | 20250321 | 113200 | 6151131700 | 53700 | 53600 | 53700 | 53600 | 92 |
| 479 | 20250321 | 113100 | 6146196600 | 53600 | 53700 | 53700 | 53600 | 32 |
| 480 | 20250321 | 113000 | 6144478800 | 53700 | 53600 | 53700 | 53600 | 51 |
| 481 | 20250321 | 112900 | 6141741200 | 53700 | 53700 | 53700 | 53600 | 22 |
| 482 | 20250321 | 112800 | 6140560100 | 53600 | 53700 | 53700 | 53600 | 31 |
| 483 | 20250321 | 112700 | 6138896300 | 53700 | 53600 | 53800 | 53600 | 219 |
| 484 | 20250321 | 112600 | 6127137500 | 53700 | 53700 | 53700 | 53600 | 392 |
| 485 | 20250321 | 112500 | 6106098500 | 53600 | 53700 | 53700 | 53600 | 32 |
| 486 | 20250321 | 112400 | 6104380600 | 53700 | 53600 | 53700 | 53600 | 69 |
| 487 | 20250321 | 112300 | 6100680300 | 53600 | 53600 | 53700 | 53600 | 61 |
| 488 | 20250321 | 112200 | 6097405250 | 53700 | 53700 | 53700 | 53600 | 44 |
| 489 | 20250321 | 112100 | 6095043550 | 53700 | 53600 | 53700 | 53600 | 60 |
| 490 | 20250321 | 112000 | 6091824550 | 53600 | 53700 | 53700 | 53600 | 43 |
| 491 | 20250321 | 111900 | 6089516150 | 53600 | 53600 | 53700 | 53600 | 74 |
| 492 | 20250321 | 111800 | 6085548050 | 53700 | 53600 | 53700 | 53600 | 26 |
| 493 | 20250321 | 111700 | 6084152750 | 53600 | 53600 | 53600 | 53400 | 280 |
| 494 | 20250321 | 111600 | 6069172050 | 53600 | 53600 | 53600 | 53500 | 899 |
| 495 | 20250321 | 111500 | 6021042550 | 53700 | 53800 | 53800 | 53700 | 169 |
| 496 | 20250321 | 111400 | 6011966350 | 53700 | 53500 | 53700 | 53500 | 225 |
| 497 | 20250321 | 111300 | 5999905350 | 53500 | 53700 | 53700 | 53500 | 986 |
| 498 | 20250321 | 111200 | 5947023850 | 53700 | 53800 | 53900 | 53700 | 202 |
| 499 | 20250321 | 111100 | 5936156650 | 53800 | 53900 | 53900 | 53700 | 132 |
| 500 | 20250321 | 111000 | 5929043250 | 53900 | 53600 | 53900 | 53600 | 315 |
| 501 | 20250321 | 110900 | 5912106450 | 53600 | 53700 | 53800 | 53600 | 247 |
| 502 | 20250321 | 110800 | 5898838250 | 53700 | 53700 | 53800 | 53700 | 248 |
| 503 | 20250321 | 110700 | 5885519750 | 53900 | 53700 | 53900 | 53700 | 200 |
| 504 | 20250321 | 110600 | 5874768050 | 53800 | 53700 | 53800 | 53700 | 23 |
| 505 | 20250321 | 110500 | 5873531650 | 53900 | 53700 | 53900 | 53700 | 11 |
| 506 | 20250321 | 110400 | 5872939350 | 54100 | 53600 | 54100 | 53500 | 1488 |
| 507 | 20250321 | 110300 | 5792877450 | 53600 | 53750 | 53750 | 53550 | 967 |
| 508 | 20250321 | 110200 | 5741006350 | 53750 | 53800 | 53800 | 53700 | 69 |
| 509 | 20250321 | 110100 | 5737298400 | 53800 | 53800 | 53850 | 53800 | 983 |
| 510 | 20250321 | 110000 | 5684412600 | 53850 | 53850 | 53850 | 53800 | 75 |
| 511 | 20250321 | 105900 | 5680376500 | 53850 | 53800 | 53900 | 53800 | 227 |
| 512 | 20250321 | 105800 | 5668162500 | 53900 | 53900 | 53900 | 53800 | 36 |
| 513 | 20250321 | 105700 | 5666222600 | 53900 | 53800 | 53900 | 53800 | 34 |
| 514 | 20250321 | 105600 | 5664392000 | 53900 | 53900 | 54000 | 53900 | 1078 |
| 515 | 20250321 | 105500 | 5606283100 | 53900 | 53700 | 53900 | 53700 | 148 |
| 516 | 20250321 | 105400 | 5598325900 | 53800 | 53900 | 53900 | 53800 | 397 |
| 517 | 20250321 | 105300 | 5576966200 | 53900 | 54000 | 54000 | 53900 | 338 |
| 518 | 20250321 | 105200 | 5558747200 | 53900 | 54000 | 54000 | 53900 | 75 |
| 519 | 20250321 | 105100 | 5554703800 | 54000 | 54000 | 54000 | 54000 | 48 |
| 520 | 20250321 | 105000 | 5552111800 | 54000 | 54000 | 54100 | 54000 | 1113 |
| 521 | 20250321 | 104900 | 5491986100 | 54000 | 54000 | 54100 | 54000 | 34 |
| 522 | 20250321 | 104800 | 5490149000 | 54000 | 54000 | 54100 | 54000 | 274 |
| 523 | 20250321 | 104700 | 5475349800 | 54000 | 54100 | 54100 | 54000 | 679 |
| 524 | 20250321 | 104600 | 5438675950 | 54100 | 54100 | 54100 | 54000 | 162 |
| 525 | 20250321 | 104500 | 5429916150 | 54100 | 54100 | 54100 | 54000 | 68 |
| 526 | 20250321 | 104400 | 5426238350 | 54000 | 54000 | 54100 | 54000 | 197 |
| 527 | 20250321 | 104300 | 5415599550 | 54000 | 54000 | 54000 | 53900 | 423 |
| 528 | 20250321 | 104200 | 5392767550 | 54000 | 53900 | 54000 | 53900 | 209 |
| 529 | 20250321 | 104100 | 5381483950 | 53900 | 54000 | 54000 | 53900 | 82 |
| 530 | 20250321 | 104000 | 5377058550 | 54000 | 54000 | 54100 | 54000 | 398 |
| 531 | 20250321 | 103900 | 5355565250 | 54100 | 54100 | 54100 | 54000 | 218 |
| 532 | 20250321 | 103800 | 5343787850 | 54000 | 54000 | 54100 | 54000 | 391 |
| 533 | 20250321 | 103700 | 5322673050 | 54000 | 54100 | 54100 | 54000 | 45 |
| 534 | 20250321 | 103600 | 5320239650 | 54000 | 54100 | 54100 | 54000 | 171 |
| 535 | 20250321 | 103500 | 5310992350 | 54100 | 54100 | 54100 | 54100 | 34 |
| 536 | 20250321 | 103400 | 5309152950 | 54100 | 54100 | 54100 | 53900 | 666 |
| 537 | 20250321 | 103300 | 5273187250 | 54100 | 54100 | 54100 | 54000 | 561 |
| 538 | 20250321 | 103200 | 5242842850 | 54200 | 54200 | 54200 | 54100 | 369 |
| 539 | 20250321 | 103100 | 5222875050 | 54100 | 54100 | 54200 | 54100 | 186 |
| 540 | 20250321 | 103000 | 5212811850 | 54100 | 54000 | 54200 | 54000 | 1295 |
| 541 | 20250321 | 102900 | 5142779150 | 54000 | 54000 | 54000 | 53900 | 50 |
| 542 | 20250321 | 102800 | 5140079250 | 54000 | 54000 | 54000 | 54000 | 663 |
| 543 | 20250321 | 102700 | 5104277250 | 54000 | 54000 | 54100 | 53900 | 1300 |
| 544 | 20250321 | 102600 | 5034154650 | 54000 | 54000 | 54000 | 53900 | 224 |
| 545 | 20250321 | 102500 | 5022058950 | 54000 | 53900 | 54000 | 53800 | 1227 |
| 546 | 20250321 | 102400 | 4955841250 | 53900 | 53900 | 53900 | 53900 | 43 |
| 547 | 20250321 | 102300 | 4953523550 | 53900 | 53900 | 54000 | 53800 | 121 |
| 548 | 20250321 | 102200 | 4947003150 | 53900 | 53800 | 53900 | 53800 | 750 |
| 549 | 20250321 | 102100 | 4906641350 | 53800 | 53800 | 53800 | 53800 | 24 |
| 550 | 20250321 | 102000 | 4905350150 | 53800 | 53900 | 53900 | 53800 | 894 |
| 551 | 20250321 | 101900 | 4857167050 | 53900 | 53700 | 53900 | 53500 | 854 |
| 552 | 20250321 | 101800 | 4811281950 | 53700 | 53600 | 53800 | 53600 | 298 |
| 553 | 20250321 | 101700 | 4795301150 | 53800 | 53700 | 53900 | 53600 | 714 |
| 554 | 20250321 | 101600 | 4756997650 | 53900 | 53900 | 53900 | 53700 | 681 |
| 555 | 20250321 | 101500 | 4720360350 | 53900 | 53900 | 53900 | 53800 | 425 |
| 556 | 20250321 | 101400 | 4697452950 | 53900 | 53800 | 53900 | 53800 | 292 |
| 557 | 20250321 | 101300 | 4681738650 | 53900 | 53700 | 53900 | 53600 | 1345 |
| 558 | 20250321 | 101200 | 4609457150 | 53800 | 53700 | 53900 | 53700 | 856 |
| 559 | 20250321 | 101100 | 4563425200 | 53700 | 53600 | 53800 | 53600 | 978 |
| 560 | 20250321 | 101000 | 4510922500 | 53600 | 53100 | 53600 | 53100 | 1989 |
| 561 | 20250321 | 100900 | 4404639100 | 53100 | 53300 | 53500 | 53100 | 1637 |
| 562 | 20250321 | 100800 | 4317520100 | 53400 | 53400 | 53500 | 53200 | 538 |
| 563 | 20250321 | 100700 | 4288822400 | 53200 | 53400 | 53400 | 53100 | 588 |
| 564 | 20250321 | 100600 | 4257501600 | 53600 | 53300 | 53600 | 53100 | 1716 |
| 565 | 20250321 | 100500 | 4166054300 | 53200 | 53400 | 53500 | 52900 | 5050 |
| 566 | 20250321 | 100400 | 3897805200 | 53500 | 53300 | 53500 | 52900 | 3654 |
| 567 | 20250321 | 100300 | 3703580200 | 53300 | 53400 | 53400 | 53100 | 1308 |
| 568 | 20250321 | 100200 | 3633864800 | 53300 | 53300 | 53600 | 53100 | 3543 |
| 569 | 20250321 | 100100 | 3444767200 | 53300 | 53400 | 53500 | 53300 | 1541 |
| 570 | 20250321 | 100000 | 3362485200 | 53500 | 53700 | 53700 | 53500 | 1904 |
| 571 | 20250321 | 095900 | 3260530300 | 53700 | 53800 | 53900 | 53700 | 982 |
| 572 | 20250321 | 095800 | 3207758200 | 53800 | 53900 | 54000 | 53800 | 961 |
| 573 | 20250321 | 095700 | 3155981250 | 53900 | 54000 | 54200 | 53900 | 1812 |
| 574 | 20250321 | 095600 | 3058129950 | 54200 | 54200 | 54200 | 54000 | 659 |
| 575 | 20250321 | 095500 | 3022467150 | 54200 | 54100 | 54300 | 54100 | 167 |
| 576 | 20250321 | 095400 | 3013419650 | 54100 | 54100 | 54200 | 54000 | 259 |
| 577 | 20250321 | 095300 | 2999397450 | 54100 | 54200 | 54200 | 54000 | 337 |
| 578 | 20250321 | 095200 | 2981173150 | 54200 | 54200 | 54300 | 54200 | 637 |
| 579 | 20250321 | 095100 | 2946624250 | 54200 | 54300 | 54300 | 54200 | 189 |
| 580 | 20250321 | 095000 | 2936374450 | 54400 | 54400 | 54400 | 54200 | 692 |
| 581 | 20250321 | 094900 | 2898790350 | 54300 | 54200 | 54400 | 54200 | 636 |
| 582 | 20250321 | 094800 | 2864287750 | 54200 | 54100 | 54200 | 54100 | 594 |
| 583 | 20250321 | 094700 | 2832139050 | 54100 | 54150 | 54200 | 54100 | 619 |
| 584 | 20250321 | 094600 | 2798641750 | 54150 | 54300 | 54300 | 54100 | 694 |
| 585 | 20250321 | 094500 | 2761026650 | 54100 | 54300 | 54300 | 54100 | 434 |
| 586 | 20250321 | 094400 | 2737520050 | 54200 | 54300 | 54400 | 54200 | 1374 |
| 587 | 20250321 | 094300 | 2662984850 | 54400 | 54200 | 54500 | 54200 | 1697 |
| 588 | 20250321 | 094200 | 2570763250 | 54400 | 54500 | 54500 | 54300 | 745 |
| 589 | 20250321 | 094100 | 2530283050 | 54500 | 54400 | 54500 | 54300 | 177 |
| 590 | 20250321 | 094000 | 2520654050 | 54500 | 54500 | 54600 | 54300 | 2891 |
| 591 | 20250321 | 093900 | 2363177850 | 54500 | 54400 | 54500 | 54300 | 527 |
| 592 | 20250321 | 093800 | 2334497350 | 54400 | 54300 | 54400 | 54200 | 923 |
| 593 | 20250321 | 093700 | 2284382550 | 54300 | 54400 | 54400 | 54300 | 364 |
| 594 | 20250321 | 093600 | 2264604950 | 54300 | 54400 | 54400 | 54300 | 982 |
| 595 | 20250321 | 093500 | 2211273950 | 54400 | 54100 | 54400 | 54100 | 589 |
| 596 | 20250321 | 093400 | 2179320550 | 54100 | 54200 | 54200 | 54000 | 352 |
| 597 | 20250321 | 093300 | 2160286450 | 54200 | 54300 | 54300 | 54200 | 299 |
| 598 | 20250321 | 093200 | 2144075350 | 54300 | 54100 | 54300 | 54000 | 409 |
| 599 | 20250321 | 093100 | 2121922150 | 54100 | 54300 | 54300 | 53900 | 1455 |
| 600 | 20250321 | 093000 | 2043298050 | 54200 | 54500 | 54500 | 54200 | 1454 |
| 601 | 20250321 | 092900 | 1964316600 | 54500 | 54300 | 54500 | 54300 | 1739 |
| 602 | 20250321 | 092800 | 1869809000 | 54300 | 54300 | 54400 | 54300 | 337 |
| 603 | 20250321 | 092700 | 1851496900 | 54400 | 54400 | 54400 | 54300 | 176 |
| 604 | 20250321 | 092600 | 1841929000 | 54400 | 54200 | 54400 | 54100 | 1376 |
| 605 | 20250321 | 092500 | 1767309300 | 54100 | 54000 | 54100 | 53900 | 691 |
| 606 | 20250321 | 092400 | 1729974100 | 54100 | 53900 | 54100 | 53900 | 664 |
| 607 | 20250321 | 092300 | 1694104700 | 54000 | 53900 | 54000 | 53700 | 1433 |
| 608 | 20250321 | 092200 | 1616974100 | 53900 | 54000 | 54100 | 53900 | 522 |
| 609 | 20250321 | 092100 | 1588792600 | 54000 | 54100 | 54200 | 54000 | 588 |
| 610 | 20250321 | 092000 | 1556982000 | 54100 | 54000 | 54100 | 54000 | 2149 |
| 611 | 20250321 | 091900 | 1440826200 | 53800 | 53800 | 54000 | 53700 | 825 |
| 612 | 20250321 | 091800 | 1396416700 | 53900 | 54000 | 54000 | 53700 | 1545 |
| 613 | 20250321 | 091700 | 1313251600 | 54100 | 54100 | 54100 | 54000 | 149 |
| 614 | 20250321 | 091600 | 1305197000 | 54100 | 54100 | 54300 | 54000 | 835 |
| 615 | 20250321 | 091500 | 1260047400 | 54000 | 54200 | 54200 | 54000 | 698 |
| 616 | 20250321 | 091400 | 1222343000 | 54200 | 54200 | 54300 | 54200 | 707 |
| 617 | 20250321 | 091300 | 1184013800 | 54200 | 54000 | 54200 | 54000 | 457 |
| 618 | 20250321 | 091200 | 1159284600 | 54000 | 54100 | 54300 | 54000 | 1837 |
| 619 | 20250321 | 091100 | 1059944900 | 54100 | 54300 | 54300 | 54100 | 584 |
| 620 | 20250321 | 091000 | 1028329400 | 54300 | 54500 | 54600 | 54300 | 1912 |
| 621 | 20250321 | 090900 | 924191100 | 54600 | 54600 | 54700 | 54400 | 1906 |
| 622 | 20250321 | 090800 | 820291400 | 54500 | 54500 | 54700 | 54500 | 2601 |
| 623 | 20250321 | 090700 | 678359200 | 54400 | 54300 | 54400 | 54200 | 1205 |
| 624 | 20250321 | 090600 | 612842300 | 54300 | 54100 | 54300 | 54000 | 1771 |
| 625 | 20250321 | 090500 | 516894500 | 54100 | 54000 | 54200 | 54000 | 882 |
| 626 | 20250321 | 090400 | 469175700 | 54000 | 53900 | 54000 | 53800 | 1014 |
| 627 | 20250321 | 090300 | 414495250 | 53900 | 54100 | 54200 | 53900 | 1454 |
| 628 | 20250321 | 090200 | 335939750 | 54000 | 54000 | 54200 | 53800 | 732 |
| 629 | 20250321 | 090100 | 296376700 | 53900 | 54400 | 54400 | 53500 | 1936 |
| 630 | 20250321 | 090000 | 192187700 | 54300 | 53600 | 54300 | 53600 | 3572 |