32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 3 | 20250321 | 190200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20250321 | 190100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20250321 | 190000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20250321 | 185900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20250321 | 185800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20250321 | 185700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20250321 | 185600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20250321 | 185500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20250321 | 185400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20250321 | 185300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20250321 | 185200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20250321 | 185100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20250321 | 185000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20250321 | 184900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20250321 | 184800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20250321 | 184700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20250321 | 184600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20250321 | 184500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20250321 | 184400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20250321 | 184300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20250321 | 184200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20250321 | 184100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20250321 | 184000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20250321 | 183900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20250321 | 183800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20250321 | 183700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20250321 | 183600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20250321 | 183500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20250321 | 183400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20250321 | 183300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 33 | 20250321 | 183200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20250321 | 183100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20250321 | 183000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20250321 | 182900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20250321 | 182800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20250321 | 182700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20250321 | 182600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20250321 | 182500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20250321 | 182400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20250321 | 182300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20250321 | 182200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20250321 | 182100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20250321 | 182000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20250321 | 181900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20250321 | 181800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20250321 | 181700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20250321 | 181600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20250321 | 181500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20250321 | 181400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20250321 | 181300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20250321 | 181200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20250321 | 181100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20250321 | 181000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20250321 | 180900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20250321 | 180800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20250321 | 180700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20250321 | 180600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20250321 | 180500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20250321 | 180400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20250321 | 180300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 63 | 20250321 | 180200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20250321 | 180100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20250321 | 180000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20250321 | 175900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20250321 | 175800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20250321 | 175700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20250321 | 175600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20250321 | 175500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20250321 | 175400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20250321 | 175300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20250321 | 175200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20250321 | 175100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20250321 | 175000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20250321 | 174900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20250321 | 174800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20250321 | 174700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20250321 | 174600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20250321 | 174500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20250321 | 174400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20250321 | 174300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20250321 | 174200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20250321 | 174100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20250321 | 174000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20250321 | 173900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20250321 | 173800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20250321 | 173700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20250321 | 173600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20250321 | 173500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20250321 | 173400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20250321 | 173300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 93 | 20250321 | 173200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20250321 | 173100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20250321 | 173000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20250321 | 172900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20250321 | 172800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20250321 | 172700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20250321 | 172600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20250321 | 172500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20250321 | 172400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20250321 | 172300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20250321 | 172200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20250321 | 172100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20250321 | 172000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20250321 | 171900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20250321 | 171800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20250321 | 171700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20250321 | 171600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20250321 | 171500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20250321 | 171400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20250321 | 171300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20250321 | 171200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20250321 | 171100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20250321 | 171000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20250321 | 170900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20250321 | 170800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20250321 | 170700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20250321 | 170600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20250321 | 170500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20250321 | 170400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20250321 | 170300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 123 | 20250321 | 170200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20250321 | 170100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20250321 | 170000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20250321 | 165900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20250321 | 165800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20250321 | 165700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20250321 | 165600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20250321 | 165500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20250321 | 165400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20250321 | 165300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20250321 | 165200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20250321 | 165100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20250321 | 165000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20250321 | 164900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20250321 | 164800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20250321 | 164700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20250321 | 164600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20250321 | 164500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20250321 | 164400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20250321 | 164300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20250321 | 164200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20250321 | 164100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20250321 | 164000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20250321 | 163900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20250321 | 163800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20250321 | 163700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20250321 | 163600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20250321 | 163500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20250321 | 163400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20250321 | 163300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 153 | 20250321 | 163200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20250321 | 163100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20250321 | 163000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20250321 | 162900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20250321 | 162800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20250321 | 162700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20250321 | 162600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20250321 | 162500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20250321 | 162400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20250321 | 162300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20250321 | 162200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20250321 | 162100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20250321 | 162000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20250321 | 161900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20250321 | 161800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20250321 | 161700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20250321 | 161600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20250321 | 161500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20250321 | 161400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20250321 | 161300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20250321 | 161200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20250321 | 161100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20250321 | 161000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20250321 | 160900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20250321 | 160800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20250321 | 160700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20250321 | 160600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20250321 | 160500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20250321 | 160400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20250321 | 160300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 183 | 20250321 | 160200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20250321 | 160100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20250321 | 160000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20250321 | 155900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20250321 | 155800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20250321 | 155700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20250321 | 155600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20250321 | 155500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20250321 | 155400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20250321 | 155300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20250321 | 155200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20250321 | 155100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20250321 | 155000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20250321 | 154900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20250321 | 154800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20250321 | 154700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20250321 | 154600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20250321 | 154500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20250321 | 154400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20250321 | 154300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20250321 | 154200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20250321 | 154100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20250321 | 154000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20250321 | 153900 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20250321 | 153800 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20250321 | 153700 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20250321 | 153600 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20250321 | 153500 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20250321 | 153400 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20250321 | 153300 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 213 | 20250321 | 153200 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20250321 | 153100 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20250321 | 153000 | 19534411500 | 46450 | 46450 | 46450 | 46450 | 270923 |
| 216 | 20250321 | 152900 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20250321 | 152800 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20250321 | 152700 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20250321 | 152600 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20250321 | 152500 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20250321 | 152400 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20250321 | 152300 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20250321 | 152200 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20250321 | 152100 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20250321 | 152000 | 6950038150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20250321 | 151900 | 6950038150 | 46600 | 46350 | 46700 | 46350 | 989 |
| 227 | 20250321 | 151800 | 6904020650 | 46550 | 46350 | 46600 | 46350 | 975 |
| 228 | 20250321 | 151700 | 6858735200 | 46350 | 46550 | 46600 | 46350 | 1294 |
| 229 | 20250321 | 151600 | 6798661000 | 46400 | 46550 | 46550 | 46400 | 841 |
| 230 | 20250321 | 151500 | 6759557500 | 46550 | 46500 | 46550 | 46400 | 1014 |
| 231 | 20250321 | 151400 | 6712434600 | 46450 | 46550 | 46600 | 46400 | 967 |
| 232 | 20250321 | 151300 | 6667468800 | 46550 | 46550 | 46600 | 46550 | 916 |
| 233 | 20250321 | 151200 | 6624823750 | 46600 | 46600 | 46600 | 46550 | 448 |
| 234 | 20250321 | 151100 | 6603957050 | 46600 | 46450 | 46600 | 46450 | 2908 |
| 235 | 20250321 | 151000 | 6468716350 | 46450 | 46450 | 46500 | 46450 | 481 |
| 236 | 20250321 | 150900 | 6446371250 | 46500 | 46450 | 46500 | 46400 | 551 |
| 237 | 20250321 | 150800 | 6420775600 | 46500 | 46450 | 46500 | 46450 | 808 |
| 238 | 20250321 | 150700 | 6383236650 | 46500 | 46500 | 46500 | 46450 | 310 |
| 239 | 20250321 | 150600 | 6368826200 | 46400 | 46400 | 46500 | 46400 | 1523 |
| 240 | 20250321 | 150500 | 6298079900 | 46400 | 46500 | 46550 | 46400 | 809 |
| 241 | 20250321 | 150400 | 6260496900 | 46550 | 46550 | 46550 | 46500 | 871 |
| 242 | 20250321 | 150300 | 6219991100 | 46550 | 46550 | 46550 | 46500 | 580 |
| 243 | 20250321 | 150200 | 6193001700 | 46550 | 46550 | 46550 | 46500 | 529 |
| 244 | 20250321 | 150100 | 6168381550 | 46550 | 46500 | 46550 | 46500 | 791 |
| 245 | 20250321 | 150000 | 6131583800 | 46550 | 46500 | 46550 | 46500 | 790 |
| 246 | 20250321 | 145900 | 6094841600 | 46550 | 46550 | 46550 | 46400 | 1641 |
| 247 | 20250321 | 145800 | 6018554350 | 46500 | 46500 | 46550 | 46500 | 215 |
| 248 | 20250321 | 145700 | 6008553350 | 46500 | 46500 | 46550 | 46500 | 444 |
| 249 | 20250321 | 145600 | 5987906450 | 46500 | 46450 | 46500 | 46400 | 749 |
| 250 | 20250321 | 145500 | 5953121800 | 46450 | 46500 | 46550 | 46400 | 408 |
| 251 | 20250321 | 145400 | 5934154450 | 46550 | 46550 | 46550 | 46500 | 395 |
| 252 | 20250321 | 145300 | 5915778550 | 46550 | 46550 | 46600 | 46450 | 1176 |
| 253 | 20250321 | 145200 | 5861117800 | 46550 | 46600 | 46650 | 46550 | 326 |
| 254 | 20250321 | 145100 | 5845933100 | 46650 | 46500 | 46750 | 46450 | 2791 |
| 255 | 20250321 | 145000 | 5716070950 | 46500 | 46450 | 46500 | 46450 | 585 |
| 256 | 20250321 | 144900 | 5688890250 | 46450 | 46500 | 46500 | 46450 | 382 |
| 257 | 20250321 | 144800 | 5671141850 | 46500 | 46450 | 46500 | 46450 | 580 |
| 258 | 20250321 | 144700 | 5644189050 | 46500 | 46450 | 46500 | 46450 | 345 |
| 259 | 20250321 | 144600 | 5628160700 | 46500 | 46500 | 46500 | 46450 | 524 |
| 260 | 20250321 | 144500 | 5603809400 | 46450 | 46500 | 46500 | 46450 | 801 |
| 261 | 20250321 | 144400 | 5566589150 | 46450 | 46500 | 46500 | 46450 | 239 |
| 262 | 20250321 | 144300 | 5555484600 | 46500 | 46450 | 46500 | 46450 | 89 |
| 263 | 20250321 | 144200 | 5551347900 | 46450 | 46450 | 46500 | 46450 | 1142 |
| 264 | 20250321 | 144100 | 5498287450 | 46350 | 46450 | 46500 | 46350 | 487 |
| 265 | 20250321 | 144000 | 5475664900 | 46500 | 46450 | 46500 | 46350 | 5456 |
| 266 | 20250321 | 143900 | 5222289800 | 46500 | 46500 | 46500 | 46450 | 97 |
| 267 | 20250321 | 143800 | 5217781000 | 46450 | 46400 | 46500 | 46400 | 1655 |
| 268 | 20250321 | 143700 | 5140934050 | 46400 | 46400 | 46450 | 46300 | 4350 |
| 269 | 20250321 | 143600 | 4939187900 | 46400 | 46400 | 46450 | 46350 | 501 |
| 270 | 20250321 | 143500 | 4915946500 | 46400 | 46400 | 46450 | 46350 | 565 |
| 271 | 20250321 | 143400 | 4889728250 | 46450 | 46450 | 46450 | 46400 | 258 |
| 272 | 20250321 | 143300 | 4877754150 | 46450 | 46450 | 46450 | 46350 | 236 |
| 273 | 20250321 | 143200 | 4866800250 | 46450 | 46450 | 46450 | 46350 | 1194 |
| 274 | 20250321 | 143100 | 4811391800 | 46400 | 46500 | 46500 | 46400 | 349 |
| 275 | 20250321 | 143000 | 4795187900 | 46450 | 46450 | 46500 | 46400 | 432 |
| 276 | 20250321 | 142900 | 4775118150 | 46500 | 46450 | 46500 | 46400 | 429 |
| 277 | 20250321 | 142800 | 4755185750 | 46450 | 46500 | 46500 | 46450 | 552 |
| 278 | 20250321 | 142700 | 4729533250 | 46500 | 46450 | 46500 | 46450 | 310 |
| 279 | 20250321 | 142600 | 4715120450 | 46450 | 46500 | 46550 | 46400 | 2257 |
| 280 | 20250321 | 142500 | 4610191700 | 46450 | 46500 | 46550 | 46450 | 1223 |
| 281 | 20250321 | 142400 | 4553338800 | 46500 | 46500 | 46550 | 46500 | 172 |
| 282 | 20250321 | 142300 | 4545338250 | 46550 | 46550 | 46550 | 46500 | 656 |
| 283 | 20250321 | 142200 | 4514806900 | 46600 | 46550 | 46600 | 46500 | 1269 |
| 284 | 20250321 | 142100 | 4455724900 | 46550 | 46550 | 46600 | 46550 | 50 |
| 285 | 20250321 | 142000 | 4453396250 | 46600 | 46650 | 46650 | 46550 | 2403 |
| 286 | 20250321 | 141900 | 4341398000 | 46650 | 46650 | 46700 | 46650 | 142 |
| 287 | 20250321 | 141800 | 4334772450 | 46650 | 46650 | 46700 | 46650 | 93 |
| 288 | 20250321 | 141700 | 4330431800 | 46650 | 46700 | 46700 | 46650 | 57 |
| 289 | 20250321 | 141600 | 4327771650 | 46700 | 46700 | 46700 | 46650 | 103 |
| 290 | 20250321 | 141500 | 4322964350 | 46700 | 46650 | 46700 | 46650 | 114 |
| 291 | 20250321 | 141400 | 4317642850 | 46700 | 46700 | 46700 | 46650 | 110 |
| 292 | 20250321 | 141300 | 4312509550 | 46700 | 46650 | 46700 | 46650 | 75 |
| 293 | 20250321 | 141200 | 4309008650 | 46650 | 46700 | 46700 | 46650 | 107 |
| 294 | 20250321 | 141100 | 4304014650 | 46650 | 46700 | 46700 | 46650 | 90 |
| 295 | 20250321 | 141000 | 4299814950 | 46700 | 46700 | 46700 | 46650 | 138 |
| 296 | 20250321 | 140900 | 4293372400 | 46700 | 46650 | 46700 | 46650 | 46 |
| 297 | 20250321 | 140800 | 4291225450 | 46700 | 46650 | 46700 | 46650 | 95 |
| 298 | 20250321 | 140700 | 4286791200 | 46650 | 46700 | 46700 | 46650 | 821 |
| 299 | 20250321 | 140600 | 4248490000 | 46700 | 46650 | 46700 | 46650 | 53 |
| 300 | 20250321 | 140500 | 4246016250 | 46650 | 46650 | 46700 | 46650 | 189 |
| 301 | 20250321 | 140400 | 4237195550 | 46650 | 46650 | 46700 | 46650 | 620 |
| 302 | 20250321 | 140300 | 4208266550 | 46700 | 46650 | 46700 | 46650 | 100 |
| 303 | 20250321 | 140200 | 4203599950 | 46700 | 46700 | 46700 | 46650 | 93 |
| 304 | 20250321 | 140100 | 4199259400 | 46700 | 46700 | 46700 | 46650 | 48 |
| 305 | 20250321 | 140000 | 4197019200 | 46700 | 46675 | 46700 | 46675 | 136 |
| 306 | 20250321 | 135900 | 4190669550 | 46700 | 46700 | 46700 | 46675 | 70 |
| 307 | 20250321 | 135800 | 4187401025 | 46700 | 46650 | 46700 | 46650 | 73 |
| 308 | 20250321 | 135700 | 4183994525 | 46650 | 46650 | 46700 | 46650 | 82 |
| 309 | 20250321 | 135600 | 4180167525 | 46650 | 46700 | 46700 | 46650 | 53 |
| 310 | 20250321 | 135500 | 4177693225 | 46700 | 46650 | 46700 | 46650 | 170 |
| 311 | 20250321 | 135400 | 4169757575 | 46700 | 46650 | 46700 | 46650 | 69 |
| 312 | 20250321 | 135300 | 4166538075 | 46700 | 46700 | 46700 | 46650 | 77 |
| 313 | 20250321 | 135200 | 4162943125 | 46650 | 46650 | 46700 | 46650 | 82 |
| 314 | 20250321 | 135100 | 4159116525 | 46650 | 46700 | 46700 | 46650 | 99 |
| 315 | 20250321 | 135000 | 4154496475 | 46700 | 46650 | 46700 | 46650 | 108 |
| 316 | 20250321 | 134900 | 4149455425 | 46650 | 46700 | 46700 | 46650 | 126 |
| 317 | 20250321 | 134800 | 4143574575 | 46700 | 46700 | 46700 | 46650 | 89 |
| 318 | 20250321 | 134700 | 4139421575 | 46650 | 46700 | 46700 | 46650 | 107 |
| 319 | 20250321 | 134600 | 4134427375 | 46650 | 46700 | 46700 | 46650 | 67 |
| 320 | 20250321 | 134500 | 4131299975 | 46650 | 46700 | 46700 | 46650 | 390 |
| 321 | 20250321 | 134400 | 4113101525 | 46700 | 46700 | 46700 | 46650 | 86 |
| 322 | 20250321 | 134300 | 4109088525 | 46650 | 46700 | 46700 | 46650 | 193 |
| 323 | 20250321 | 134200 | 4100076225 | 46700 | 46650 | 46700 | 46650 | 87 |
| 324 | 20250321 | 134100 | 4096015875 | 46700 | 46700 | 46700 | 46650 | 228 |
| 325 | 20250321 | 134000 | 4085377425 | 46700 | 46700 | 46750 | 46650 | 386 |
| 326 | 20250321 | 133900 | 4067349375 | 46750 | 46700 | 46750 | 46700 | 180 |
| 327 | 20250321 | 133800 | 4058940925 | 46700 | 46700 | 46750 | 46700 | 117 |
| 328 | 20250321 | 133700 | 4053475775 | 46750 | 46700 | 46750 | 46700 | 144 |
| 329 | 20250321 | 133600 | 4046749325 | 46700 | 46750 | 46750 | 46700 | 74 |
| 330 | 20250321 | 133500 | 4043291925 | 46750 | 46700 | 46750 | 46700 | 175 |
| 331 | 20250321 | 133400 | 4035114575 | 46700 | 46700 | 46750 | 46700 | 160 |
| 332 | 20250321 | 133300 | 4027641225 | 46750 | 46700 | 46750 | 46700 | 103 |
| 333 | 20250321 | 133200 | 4022830375 | 46650 | 46700 | 46700 | 46650 | 163 |
| 334 | 20250321 | 133100 | 4015223975 | 46700 | 46700 | 46700 | 46650 | 239 |
| 335 | 20250321 | 133000 | 4004071025 | 46700 | 46700 | 46750 | 46650 | 155 |
| 336 | 20250321 | 132900 | 3996832425 | 46750 | 46700 | 46750 | 46700 | 479 |
| 337 | 20250321 | 132800 | 3974457225 | 46700 | 46750 | 46750 | 46700 | 170 |
| 338 | 20250321 | 132700 | 3966515625 | 46700 | 46700 | 46700 | 46650 | 38 |
| 339 | 20250321 | 132600 | 3964741975 | 46650 | 46700 | 46700 | 46650 | 289 |
| 340 | 20250321 | 132500 | 3951248325 | 46700 | 46700 | 46700 | 46650 | 335 |
| 341 | 20250321 | 132400 | 3935607375 | 46700 | 46700 | 46750 | 46650 | 285 |
| 342 | 20250321 | 132300 | 3922298225 | 46700 | 46700 | 46750 | 46650 | 180 |
| 343 | 20250321 | 132200 | 3913888975 | 46650 | 46650 | 46700 | 46650 | 164 |
| 344 | 20250321 | 132100 | 3906233475 | 46700 | 46700 | 46750 | 46700 | 373 |
| 345 | 20250321 | 132000 | 3888813825 | 46750 | 46750 | 46750 | 46700 | 141 |
| 346 | 20250321 | 131900 | 3882223625 | 46750 | 46700 | 46750 | 46700 | 81 |
| 347 | 20250321 | 131800 | 3878439425 | 46700 | 46750 | 46750 | 46700 | 124 |
| 348 | 20250321 | 131700 | 3872646475 | 46700 | 46750 | 46750 | 46700 | 43 |
| 349 | 20250321 | 131600 | 3870637175 | 46750 | 46750 | 46750 | 46700 | 104 |
| 350 | 20250321 | 131500 | 3865778425 | 46700 | 46700 | 46750 | 46700 | 145 |
| 351 | 20250321 | 131400 | 3859003525 | 46750 | 46700 | 46750 | 46700 | 165 |
| 352 | 20250321 | 131300 | 3851295475 | 46700 | 46800 | 46800 | 46700 | 284 |
| 353 | 20250321 | 131200 | 3838017575 | 46750 | 46800 | 46850 | 46650 | 1233 |
| 354 | 20250321 | 131100 | 3780388925 | 46750 | 46800 | 46800 | 46750 | 155 |
| 355 | 20250321 | 131000 | 3773137625 | 46750 | 46750 | 46800 | 46750 | 73 |
| 356 | 20250321 | 130900 | 3769723575 | 46700 | 46700 | 46750 | 46700 | 108 |
| 357 | 20250321 | 130800 | 3764677775 | 46750 | 46800 | 46800 | 46700 | 67 |
| 358 | 20250321 | 130700 | 3761545325 | 46800 | 46800 | 46800 | 46750 | 202 |
| 359 | 20250321 | 130600 | 3752099875 | 46750 | 46800 | 46800 | 46750 | 520 |
| 360 | 20250321 | 130500 | 3727786775 | 46750 | 46800 | 46800 | 46750 | 207 |
| 361 | 20250321 | 130400 | 3718105025 | 46800 | 46800 | 46800 | 46750 | 21 |
| 362 | 20250321 | 130300 | 3717122275 | 46750 | 46750 | 46800 | 46750 | 98 |
| 363 | 20250321 | 130200 | 3712538925 | 46750 | 46800 | 46800 | 46700 | 71 |
| 364 | 20250321 | 130100 | 3709219425 | 46800 | 46700 | 46800 | 46700 | 104 |
| 365 | 20250321 | 130000 | 3704358975 | 46800 | 46700 | 46800 | 46650 | 88 |
| 366 | 20250321 | 125900 | 3700247975 | 46700 | 46700 | 46700 | 46650 | 222 |
| 367 | 20250321 | 125800 | 3689883175 | 46700 | 46650 | 46700 | 46650 | 109 |
| 368 | 20250321 | 125700 | 3684796875 | 46700 | 46700 | 46750 | 46650 | 537 |
| 369 | 20250321 | 125600 | 3659718675 | 46700 | 46700 | 46750 | 46700 | 97 |
| 370 | 20250321 | 125500 | 3655187825 | 46750 | 46700 | 46750 | 46700 | 225 |
| 371 | 20250321 | 125400 | 3644675725 | 46750 | 46700 | 46750 | 46700 | 28 |
| 372 | 20250321 | 125300 | 3643366975 | 46700 | 46750 | 46750 | 46700 | 124 |
| 373 | 20250321 | 125200 | 3637573025 | 46750 | 46750 | 46800 | 46750 | 605 |
| 374 | 20250321 | 125100 | 3609288675 | 46800 | 46750 | 46800 | 46750 | 149 |
| 375 | 20250321 | 125000 | 3602319025 | 46800 | 46750 | 46850 | 46750 | 1595 |
| 376 | 20250321 | 124900 | 3527747825 | 46800 | 46750 | 46800 | 46750 | 193 |
| 377 | 20250321 | 124800 | 3518717925 | 46800 | 46800 | 46800 | 46750 | 137 |
| 378 | 20250321 | 124700 | 3512308725 | 46800 | 46750 | 46800 | 46750 | 29 |
| 379 | 20250321 | 124600 | 3510952025 | 46750 | 46800 | 46800 | 46750 | 172 |
| 380 | 20250321 | 124500 | 3502906175 | 46800 | 46800 | 46850 | 46750 | 299 |
| 381 | 20250321 | 124400 | 3488914575 | 46800 | 46800 | 46800 | 46750 | 70 |
| 382 | 20250321 | 124300 | 3485639375 | 46750 | 46800 | 46800 | 46750 | 176 |
| 383 | 20250321 | 124200 | 3477405525 | 46800 | 46800 | 46800 | 46750 | 123 |
| 384 | 20250321 | 124100 | 3471651875 | 46800 | 46800 | 46800 | 46750 | 40 |
| 385 | 20250321 | 124000 | 3469780925 | 46750 | 46750 | 46800 | 46750 | 125 |
| 386 | 20250321 | 123900 | 3463933625 | 46800 | 46700 | 46800 | 46700 | 168 |
| 387 | 20250321 | 123800 | 3456080725 | 46750 | 46750 | 46750 | 46700 | 81 |
| 388 | 20250321 | 123700 | 3452296325 | 46750 | 46750 | 46750 | 46700 | 48 |
| 389 | 20250321 | 123600 | 3450053425 | 46750 | 46750 | 46750 | 46700 | 281 |
| 390 | 20250321 | 123500 | 3436924475 | 46750 | 46800 | 46800 | 46750 | 543 |
| 391 | 20250321 | 123400 | 3411531875 | 46800 | 46800 | 46800 | 46750 | 53 |
| 392 | 20250321 | 123300 | 3409052175 | 46800 | 46800 | 46850 | 46750 | 330 |
| 393 | 20250321 | 123200 | 3393605425 | 46750 | 46750 | 46800 | 46750 | 102 |
| 394 | 20250321 | 123100 | 3388833775 | 46750 | 46850 | 46850 | 46750 | 242 |
| 395 | 20250321 | 123000 | 3377507925 | 46800 | 46800 | 46850 | 46800 | 201 |
| 396 | 20250321 | 122900 | 3368096325 | 46850 | 46850 | 46850 | 46800 | 93 |
| 397 | 20250321 | 122800 | 3363742275 | 46850 | 46800 | 46850 | 46750 | 112 |
| 398 | 20250321 | 122700 | 3358500825 | 46800 | 46800 | 46850 | 46800 | 28 |
| 399 | 20250321 | 122600 | 3357190125 | 46750 | 46750 | 46850 | 46750 | 61 |
| 400 | 20250321 | 122500 | 3354335975 | 46750 | 46800 | 46850 | 46750 | 132 |
| 401 | 20250321 | 122400 | 3348156725 | 46800 | 46800 | 46800 | 46750 | 119 |
| 402 | 20250321 | 122300 | 3342592575 | 46750 | 46750 | 46800 | 46750 | 128 |
| 403 | 20250321 | 122200 | 3336606725 | 46800 | 46700 | 46800 | 46700 | 85 |
| 404 | 20250321 | 122100 | 3332634325 | 46750 | 46750 | 46800 | 46750 | 58 |
| 405 | 20250321 | 122000 | 3329922575 | 46750 | 46750 | 46750 | 46700 | 106 |
| 406 | 20250321 | 121900 | 3324969025 | 46750 | 46750 | 46750 | 46700 | 158 |
| 407 | 20250321 | 121800 | 3317585575 | 46750 | 46800 | 46800 | 46700 | 492 |
| 408 | 20250321 | 121700 | 3294584675 | 46750 | 46800 | 46800 | 46750 | 97 |
| 409 | 20250321 | 121600 | 3290048175 | 46800 | 46800 | 46800 | 46750 | 65 |
| 410 | 20250321 | 121500 | 3287008475 | 46800 | 46850 | 46850 | 46750 | 405 |
| 411 | 20250321 | 121400 | 3268050825 | 46850 | 46800 | 46850 | 46800 | 839 |
| 412 | 20250321 | 121300 | 3228784725 | 46800 | 46850 | 46850 | 46800 | 82 |
| 413 | 20250321 | 121200 | 3224945325 | 46850 | 46900 | 46900 | 46800 | 1457 |
| 414 | 20250321 | 121100 | 3156685525 | 46950 | 46900 | 46950 | 46850 | 379 |
| 415 | 20250321 | 121000 | 3138910575 | 46900 | 46900 | 46900 | 46850 | 295 |
| 416 | 20250321 | 120900 | 3125077875 | 46850 | 46850 | 46900 | 46850 | 212 |
| 417 | 20250321 | 120800 | 3115137625 | 46900 | 46900 | 46900 | 46850 | 97 |
| 418 | 20250321 | 120700 | 3110588975 | 46850 | 46900 | 46900 | 46850 | 164 |
| 419 | 20250321 | 120600 | 3102900175 | 46850 | 46900 | 46900 | 46850 | 159 |
| 420 | 20250321 | 120500 | 3095446325 | 46900 | 46900 | 46900 | 46850 | 254 |
| 421 | 20250321 | 120400 | 3083536775 | 46900 | 46900 | 46900 | 46900 | 284 |
| 422 | 20250321 | 120300 | 3070217175 | 46850 | 46900 | 46900 | 46850 | 157 |
| 423 | 20250321 | 120200 | 3062856775 | 46850 | 46950 | 46950 | 46850 | 863 |
| 424 | 20250321 | 120100 | 3022379575 | 46950 | 46900 | 46950 | 46900 | 81 |
| 425 | 20250321 | 120000 | 3018578075 | 46950 | 46900 | 46950 | 46900 | 194 |
| 426 | 20250321 | 115900 | 3009472400 | 46950 | 46900 | 46950 | 46900 | 394 |
| 427 | 20250321 | 115800 | 2990985550 | 46850 | 46950 | 46950 | 46850 | 404 |
| 428 | 20250321 | 115700 | 2972035600 | 46950 | 46900 | 46950 | 46850 | 480 |
| 429 | 20250321 | 115600 | 2949518000 | 46850 | 46900 | 46900 | 46850 | 511 |
| 430 | 20250321 | 115500 | 2925555500 | 46900 | 46900 | 46900 | 46850 | 310 |
| 431 | 20250321 | 115400 | 2911016950 | 46850 | 46850 | 46900 | 46850 | 267 |
| 432 | 20250321 | 115300 | 2898497700 | 46850 | 46900 | 46900 | 46850 | 190 |
| 433 | 20250321 | 115200 | 2889590250 | 46850 | 46850 | 46900 | 46850 | 97 |
| 434 | 20250321 | 115100 | 2885043200 | 46900 | 46850 | 46900 | 46850 | 118 |
| 435 | 20250321 | 115000 | 2879510500 | 46900 | 46850 | 46900 | 46850 | 325 |
| 436 | 20250321 | 114900 | 2864276000 | 46850 | 46800 | 46850 | 46800 | 111 |
| 437 | 20250321 | 114800 | 2859078300 | 46850 | 46800 | 46850 | 46750 | 306 |
| 438 | 20250321 | 114700 | 2844757800 | 46850 | 46850 | 46850 | 46800 | 152 |
| 439 | 20250321 | 114600 | 2837639500 | 46850 | 46850 | 46850 | 46800 | 260 |
| 440 | 20250321 | 114500 | 2825469200 | 46850 | 46800 | 46850 | 46800 | 390 |
| 441 | 20250321 | 114400 | 2807201600 | 46850 | 46850 | 46850 | 46800 | 259 |
| 442 | 20250321 | 114300 | 2795070000 | 46850 | 46850 | 46850 | 46800 | 303 |
| 443 | 20250321 | 114200 | 2780877000 | 46850 | 46800 | 46850 | 46800 | 156 |
| 444 | 20250321 | 114100 | 2773574600 | 46850 | 46850 | 46850 | 46800 | 99 |
| 445 | 20250321 | 114000 | 2768937300 | 46850 | 46850 | 46850 | 46800 | 172 |
| 446 | 20250321 | 113900 | 2760881550 | 46800 | 46850 | 46850 | 46800 | 244 |
| 447 | 20250321 | 113800 | 2749454700 | 46850 | 46800 | 46850 | 46800 | 227 |
| 448 | 20250321 | 113700 | 2738827550 | 46850 | 46850 | 46850 | 46800 | 942 |
| 449 | 20250321 | 113600 | 2694696650 | 46800 | 46800 | 46850 | 46800 | 128 |
| 450 | 20250321 | 113500 | 2688705000 | 46800 | 46800 | 46850 | 46800 | 103 |
| 451 | 20250321 | 113400 | 2683880600 | 46800 | 46800 | 46850 | 46800 | 163 |
| 452 | 20250321 | 113300 | 2676247750 | 46800 | 46800 | 46850 | 46800 | 266 |
| 453 | 20250321 | 113200 | 2663796800 | 46800 | 46750 | 46800 | 46750 | 189 |
| 454 | 20250321 | 113100 | 2654951800 | 46800 | 46800 | 46800 | 46750 | 138 |
| 455 | 20250321 | 113000 | 2648497750 | 46800 | 46850 | 46850 | 46800 | 251 |
| 456 | 20250321 | 112900 | 2636747500 | 46850 | 46750 | 46850 | 46750 | 292 |
| 457 | 20250321 | 112800 | 2623083300 | 46750 | 46750 | 46800 | 46750 | 46 |
| 458 | 20250321 | 112700 | 2620932050 | 46800 | 46750 | 46800 | 46750 | 116 |
| 459 | 20250321 | 112600 | 2615507100 | 46750 | 46750 | 46800 | 46700 | 60 |
| 460 | 20250321 | 112500 | 2612703100 | 46750 | 46800 | 46800 | 46700 | 210 |
| 461 | 20250321 | 112400 | 2602882150 | 46750 | 46750 | 46750 | 46700 | 273 |
| 462 | 20250321 | 112300 | 2590125300 | 46800 | 46750 | 46800 | 46700 | 775 |
| 463 | 20250321 | 112200 | 2553894900 | 46800 | 46750 | 46800 | 46750 | 377 |
| 464 | 20250321 | 112100 | 2536268250 | 46800 | 46800 | 46800 | 46750 | 221 |
| 465 | 20250321 | 112000 | 2525926150 | 46800 | 46800 | 46800 | 46800 | 86 |
| 466 | 20250321 | 111900 | 2521901350 | 46800 | 46850 | 46850 | 46750 | 1505 |
| 467 | 20250321 | 111800 | 2451464900 | 46800 | 46800 | 46850 | 46750 | 1818 |
| 468 | 20250321 | 111700 | 2366371500 | 46800 | 46800 | 46800 | 46750 | 47 |
| 469 | 20250321 | 111600 | 2364172400 | 46800 | 46800 | 46800 | 46750 | 146 |
| 470 | 20250321 | 111500 | 2357344450 | 46800 | 46800 | 46800 | 46750 | 57 |
| 471 | 20250321 | 111400 | 2354677500 | 46800 | 46800 | 46800 | 46700 | 807 |
| 472 | 20250321 | 111300 | 2316944750 | 46800 | 46750 | 46800 | 46700 | 42 |
| 473 | 20250321 | 111200 | 2314980500 | 46700 | 46750 | 46750 | 46700 | 317 |
| 474 | 20250321 | 111100 | 2300161350 | 46700 | 46700 | 46750 | 46700 | 96 |
| 475 | 20250321 | 111000 | 2295673950 | 46700 | 46750 | 46750 | 46700 | 142 |
| 476 | 20250321 | 110900 | 2289036650 | 46750 | 46800 | 46800 | 46750 | 935 |
| 477 | 20250321 | 110800 | 2245319550 | 46800 | 46800 | 46800 | 46750 | 305 |
| 478 | 20250321 | 110700 | 2231055950 | 46800 | 46800 | 46800 | 46750 | 1218 |
| 479 | 20250321 | 110600 | 2174054000 | 46800 | 46800 | 46800 | 46750 | 104 |
| 480 | 20250321 | 110500 | 2169189300 | 46800 | 46800 | 46800 | 46750 | 145 |
| 481 | 20250321 | 110400 | 2162403550 | 46750 | 46750 | 46800 | 46750 | 60 |
| 482 | 20250321 | 110300 | 2159596950 | 46750 | 46800 | 46800 | 46750 | 74 |
| 483 | 20250321 | 110200 | 2156134450 | 46800 | 46750 | 46800 | 46750 | 254 |
| 484 | 20250321 | 110100 | 2144252300 | 46700 | 46725 | 46750 | 46700 | 131 |
| 485 | 20250321 | 110000 | 2138129300 | 46750 | 46750 | 46750 | 46725 | 412 |
| 486 | 20250321 | 105900 | 2118868450 | 46750 | 46700 | 46750 | 46700 | 170 |
| 487 | 20250321 | 105800 | 2110921950 | 46750 | 46750 | 46750 | 46700 | 190 |
| 488 | 20250321 | 105700 | 2102039600 | 46750 | 46700 | 46750 | 46700 | 90 |
| 489 | 20250321 | 105600 | 2097832900 | 46750 | 46700 | 46750 | 46700 | 185 |
| 490 | 20250321 | 105500 | 2089189500 | 46750 | 46700 | 46750 | 46700 | 292 |
| 491 | 20250321 | 105400 | 2075543500 | 46750 | 46750 | 46750 | 46700 | 114 |
| 492 | 20250321 | 105300 | 2070214800 | 46700 | 46750 | 46750 | 46700 | 296 |
| 493 | 20250321 | 105200 | 2056379750 | 46750 | 46700 | 46750 | 46700 | 88 |
| 494 | 20250321 | 105100 | 2052266700 | 46750 | 46750 | 46750 | 46700 | 215 |
| 495 | 20250321 | 105000 | 2042216350 | 46750 | 46750 | 46750 | 46700 | 180 |
| 496 | 20250321 | 104900 | 2033801600 | 46700 | 46700 | 46750 | 46700 | 551 |
| 497 | 20250321 | 104800 | 2008063350 | 46700 | 46700 | 46700 | 46650 | 53 |
| 498 | 20250321 | 104700 | 2005589050 | 46700 | 46650 | 46700 | 46650 | 100 |
| 499 | 20250321 | 104600 | 2000920125 | 46700 | 46700 | 46700 | 46600 | 695 |
| 500 | 20250321 | 104500 | 1968499375 | 46750 | 46700 | 46750 | 46700 | 103 |
| 501 | 20250321 | 104400 | 1963685125 | 46750 | 46750 | 46750 | 46700 | 511 |
| 502 | 20250321 | 104300 | 1939817675 | 46750 | 46700 | 46750 | 46700 | 338 |
| 503 | 20250321 | 104200 | 1924017125 | 46750 | 46750 | 46750 | 46700 | 57 |
| 504 | 20250321 | 104100 | 1921352475 | 46750 | 46700 | 46750 | 46700 | 276 |
| 505 | 20250321 | 104000 | 1908451775 | 46700 | 46650 | 46700 | 46600 | 249 |
| 506 | 20250321 | 103900 | 1896834975 | 46650 | 46750 | 46750 | 46600 | 497 |
| 507 | 20250321 | 103800 | 1873626275 | 46700 | 46750 | 46750 | 46700 | 357 |
| 508 | 20250321 | 103700 | 1856944225 | 46750 | 46750 | 46750 | 46750 | 213 |
| 509 | 20250321 | 103600 | 1846986475 | 46750 | 46750 | 46750 | 46700 | 294 |
| 510 | 20250321 | 103500 | 1833243475 | 46750 | 46750 | 46750 | 46700 | 300 |
| 511 | 20250321 | 103400 | 1819219925 | 46750 | 46750 | 46750 | 46700 | 153 |
| 512 | 20250321 | 103300 | 1812068525 | 46700 | 46700 | 46750 | 46700 | 318 |
| 513 | 20250321 | 103200 | 1797204125 | 46750 | 46750 | 46750 | 46700 | 248 |
| 514 | 20250321 | 103100 | 1785610975 | 46750 | 46750 | 46750 | 46700 | 152 |
| 515 | 20250321 | 103000 | 1778506475 | 46750 | 46750 | 46800 | 46700 | 368 |
| 516 | 20250321 | 102900 | 1761299175 | 46750 | 46750 | 46750 | 46700 | 359 |
| 517 | 20250321 | 102800 | 1744517925 | 46750 | 46800 | 46800 | 46750 | 413 |
| 518 | 20250321 | 102700 | 1725202925 | 46750 | 46750 | 46800 | 46750 | 231 |
| 519 | 20250321 | 102600 | 1714397175 | 46750 | 46750 | 46750 | 46700 | 198 |
| 520 | 20250321 | 102500 | 1705141975 | 46750 | 46750 | 46750 | 46700 | 130 |
| 521 | 20250321 | 102400 | 1699065350 | 46700 | 46750 | 46750 | 46700 | 150 |
| 522 | 20250321 | 102300 | 1692054300 | 46750 | 46800 | 46800 | 46750 | 373 |
| 523 | 20250321 | 102200 | 1674611800 | 46750 | 46750 | 46800 | 46750 | 1144 |
| 524 | 20250321 | 102100 | 1621108350 | 46750 | 46750 | 46800 | 46750 | 591 |
| 525 | 20250321 | 102000 | 1593474850 | 46800 | 46800 | 46800 | 46750 | 187 |
| 526 | 20250321 | 101900 | 1584725550 | 46750 | 46750 | 46800 | 46700 | 223 |
| 527 | 20250321 | 101800 | 1574298250 | 46800 | 46800 | 46800 | 46750 | 212 |
| 528 | 20250321 | 101700 | 1564381650 | 46800 | 46750 | 46800 | 46750 | 758 |
| 529 | 20250321 | 101600 | 1528917750 | 46750 | 46800 | 46800 | 46750 | 236 |
| 530 | 20250321 | 101500 | 1517875750 | 46800 | 46800 | 46850 | 46750 | 180 |
| 531 | 20250321 | 101400 | 1509453900 | 46750 | 46800 | 46850 | 46750 | 672 |
| 532 | 20250321 | 101300 | 1478011050 | 46850 | 46850 | 46850 | 46800 | 236 |
| 533 | 20250321 | 101200 | 1466962050 | 46800 | 46850 | 46850 | 46800 | 272 |
| 534 | 20250321 | 101100 | 1454223000 | 46850 | 46850 | 46850 | 46800 | 269 |
| 535 | 20250321 | 101000 | 1441624550 | 46800 | 46800 | 46850 | 46750 | 758 |
| 536 | 20250321 | 100900 | 1406148100 | 46800 | 46750 | 46800 | 46700 | 411 |
| 537 | 20250321 | 100800 | 1386920650 | 46750 | 46800 | 46800 | 46750 | 202 |
| 538 | 20250321 | 100700 | 1377470500 | 46800 | 46750 | 46800 | 46750 | 386 |
| 539 | 20250321 | 100600 | 1359416900 | 46800 | 46800 | 46800 | 46700 | 309 |
| 540 | 20250321 | 100500 | 1344968350 | 46750 | 46750 | 46800 | 46725 | 185 |
| 541 | 20250321 | 100400 | 1336313500 | 46750 | 46750 | 46800 | 46700 | 120 |
| 542 | 20250321 | 100300 | 1330702400 | 46750 | 46750 | 46800 | 46750 | 715 |
| 543 | 20250321 | 100200 | 1297273800 | 46750 | 46700 | 46800 | 46700 | 196 |
| 544 | 20250321 | 100100 | 1288108150 | 46800 | 46600 | 46850 | 46600 | 5895 |
| 545 | 20250321 | 100000 | 1012792350 | 46650 | 46650 | 46650 | 46600 | 138 |
| 546 | 20250321 | 095900 | 1006355700 | 46650 | 46650 | 46650 | 46550 | 151 |
| 547 | 20250321 | 095800 | 999311650 | 46650 | 46600 | 46650 | 46550 | 212 |
| 548 | 20250321 | 095700 | 989432300 | 46600 | 46600 | 46650 | 46600 | 53 |
| 549 | 20250321 | 095600 | 986960350 | 46600 | 46650 | 46650 | 46600 | 484 |
| 550 | 20250321 | 095500 | 964401800 | 46550 | 46600 | 46650 | 46550 | 205 |
| 551 | 20250321 | 095400 | 954846300 | 46600 | 46550 | 46600 | 46500 | 1023 |
| 552 | 20250321 | 095300 | 907221650 | 46550 | 46550 | 46550 | 46500 | 63 |
| 553 | 20250321 | 095200 | 904289050 | 46500 | 46600 | 46600 | 46450 | 609 |
| 554 | 20250321 | 095100 | 875953750 | 46600 | 46550 | 46600 | 46550 | 39 |
| 555 | 20250321 | 095000 | 874136800 | 46600 | 46550 | 46600 | 46550 | 257 |
| 556 | 20250321 | 094900 | 862163250 | 46600 | 46450 | 46600 | 46400 | 1225 |
| 557 | 20250321 | 094800 | 805181300 | 46450 | 46450 | 46450 | 46400 | 124 |
| 558 | 20250321 | 094700 | 799421600 | 46450 | 46450 | 46500 | 46400 | 172 |
| 559 | 20250321 | 094600 | 791427950 | 46450 | 46450 | 46500 | 46400 | 299 |
| 560 | 20250321 | 094500 | 777540100 | 46450 | 46450 | 46450 | 46400 | 167 |
| 561 | 20250321 | 094400 | 769784350 | 46400 | 46500 | 46500 | 46400 | 84 |
| 562 | 20250321 | 094300 | 765881000 | 46450 | 46450 | 46450 | 46400 | 357 |
| 563 | 20250321 | 094200 | 749298400 | 46400 | 46450 | 46450 | 46350 | 328 |
| 564 | 20250321 | 094100 | 734076850 | 46400 | 46400 | 46450 | 46400 | 305 |
| 565 | 20250321 | 094000 | 719922000 | 46450 | 46400 | 46450 | 46300 | 862 |
| 566 | 20250321 | 093900 | 679941450 | 46400 | 46300 | 46400 | 46300 | 326 |
| 567 | 20250321 | 093800 | 664829350 | 46250 | 46350 | 46350 | 46250 | 172 |
| 568 | 20250321 | 093700 | 656861850 | 46350 | 46350 | 46350 | 46300 | 1326 |
| 569 | 20250321 | 093600 | 595466100 | 46350 | 46350 | 46350 | 46350 | 41 |
| 570 | 20250321 | 093500 | 593565750 | 46350 | 46350 | 46350 | 46300 | 63 |
| 571 | 20250321 | 093400 | 590646250 | 46350 | 46350 | 46350 | 46350 | 61 |
| 572 | 20250321 | 093300 | 587818900 | 46350 | 46300 | 46350 | 46300 | 54 |
| 573 | 20250321 | 093200 | 585316250 | 46350 | 46350 | 46350 | 46300 | 146 |
| 574 | 20250321 | 093100 | 578554350 | 46300 | 46350 | 46400 | 46250 | 461 |
| 575 | 20250321 | 093000 | 557202950 | 46350 | 46300 | 46350 | 46300 | 1258 |
| 576 | 20250321 | 092900 | 498920900 | 46300 | 46250 | 46350 | 46250 | 396 |
| 577 | 20250321 | 092800 | 480583150 | 46250 | 46250 | 46250 | 46250 | 1 |
| 578 | 20250321 | 092700 | 480536900 | 46250 | 46200 | 46250 | 46200 | 6 |
| 579 | 20250321 | 092600 | 480259450 | 46200 | 46250 | 46250 | 46200 | 504 |
| 580 | 20250321 | 092500 | 456970400 | 46300 | 46200 | 46300 | 46200 | 221 |
| 581 | 20250321 | 092400 | 446749350 | 46250 | 46300 | 46300 | 46250 | 25 |
| 582 | 20250321 | 092300 | 445592350 | 46300 | 46250 | 46300 | 46200 | 1720 |
| 583 | 20250321 | 092200 | 366081350 | 46250 | 46250 | 46250 | 46250 | 4 |
| 584 | 20250321 | 092100 | 365896350 | 46250 | 46300 | 46300 | 46250 | 18 |
| 585 | 20250321 | 092000 | 365063300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 586 | 20250321 | 091900 | 365063300 | 46300 | 46300 | 46350 | 46300 | 256 |
| 587 | 20250321 | 091800 | 353209850 | 46300 | 46250 | 46300 | 46250 | 48 |
| 588 | 20250321 | 091700 | 350987750 | 46300 | 46300 | 46300 | 46300 | 277 |
| 589 | 20250321 | 091600 | 338162650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 590 | 20250321 | 091500 | 338162650 | 46350 | 46300 | 46350 | 46300 | 119 |
| 591 | 20250321 | 091400 | 332651600 | 46300 | 46400 | 46400 | 46300 | 5 |
| 592 | 20250321 | 091300 | 332420000 | 46400 | 46400 | 46400 | 46400 | 3 |
| 593 | 20250321 | 091200 | 332280800 | 46300 | 46350 | 46400 | 46300 | 721 |
| 594 | 20250321 | 091100 | 298868700 | 46350 | 46350 | 46400 | 46300 | 273 |
| 595 | 20250321 | 091000 | 286212250 | 46400 | 46300 | 46400 | 46300 | 624 |
| 596 | 20250321 | 090900 | 257313450 | 46300 | 46200 | 46300 | 46150 | 333 |
| 597 | 20250321 | 090800 | 241911450 | 46200 | 46200 | 46200 | 46150 | 165 |
| 598 | 20250321 | 090700 | 234288500 | 46150 | 46200 | 46250 | 46150 | 35 |
| 599 | 20250321 | 090600 | 232671300 | 46200 | 46350 | 46350 | 46200 | 254 |
| 600 | 20250321 | 090500 | 220931050 | 46350 | 46200 | 46350 | 46200 | 818 |
| 601 | 20250321 | 090400 | 183127150 | 46250 | 46350 | 46350 | 46200 | 24 |
| 602 | 20250321 | 090300 | 182017100 | 46200 | 46250 | 46400 | 46200 | 891 |
| 603 | 20250321 | 090200 | 140760050 | 46300 | 46300 | 46350 | 46150 | 151 |
| 604 | 20250321 | 090100 | 133771000 | 46300 | 46350 | 46350 | 46150 | 275 |
| 605 | 20250321 | 090000 | 121040600 | 46350 | 46150 | 46350 | 46050 | 2620 |