33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 3 | 20250321 | 190800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250321 | 190700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250321 | 190600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250321 | 190500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250321 | 190400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250321 | 190300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250321 | 190200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250321 | 190100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250321 | 190000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250321 | 185900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250321 | 185800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250321 | 185700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250321 | 185600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250321 | 185500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250321 | 185400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250321 | 185300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250321 | 185200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250321 | 185100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250321 | 185000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250321 | 184900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250321 | 184800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250321 | 184700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250321 | 184600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250321 | 184500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250321 | 184400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250321 | 184300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250321 | 184200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250321 | 184100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250321 | 184000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250321 | 183900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 33 | 20250321 | 183800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250321 | 183700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250321 | 183600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250321 | 183500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250321 | 183400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250321 | 183300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250321 | 183200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250321 | 183100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250321 | 183000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250321 | 182900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250321 | 182800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250321 | 182700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250321 | 182600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250321 | 182500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250321 | 182400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250321 | 182300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250321 | 182200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250321 | 182100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250321 | 182000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250321 | 181900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250321 | 181800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250321 | 181700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250321 | 181600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250321 | 181500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250321 | 181400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250321 | 181300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250321 | 181200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250321 | 181100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250321 | 181000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250321 | 180900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 63 | 20250321 | 180800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250321 | 180700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250321 | 180600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250321 | 180500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250321 | 180400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250321 | 180300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250321 | 180200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250321 | 180100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250321 | 180000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250321 | 175900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250321 | 175800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250321 | 175700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250321 | 175600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250321 | 175500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250321 | 175400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250321 | 175300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250321 | 175200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250321 | 175100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250321 | 175000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250321 | 174900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250321 | 174800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250321 | 174700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250321 | 174600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250321 | 174500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250321 | 174400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250321 | 174300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250321 | 174200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250321 | 174100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250321 | 174000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250321 | 173900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 93 | 20250321 | 173800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250321 | 173700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250321 | 173600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250321 | 173500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250321 | 173400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250321 | 173300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250321 | 173200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250321 | 173100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250321 | 173000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250321 | 172900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250321 | 172800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250321 | 172700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250321 | 172600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250321 | 172500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250321 | 172400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250321 | 172300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250321 | 172200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250321 | 172100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250321 | 172000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250321 | 171900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250321 | 171800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250321 | 171700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250321 | 171600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250321 | 171500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250321 | 171400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250321 | 171300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250321 | 171200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250321 | 171100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250321 | 171000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250321 | 170900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 123 | 20250321 | 170800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250321 | 170700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250321 | 170600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250321 | 170500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250321 | 170400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250321 | 170300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250321 | 170200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250321 | 170100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250321 | 170000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250321 | 165900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250321 | 165800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250321 | 165700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250321 | 165600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250321 | 165500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250321 | 165400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250321 | 165300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250321 | 165200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250321 | 165100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250321 | 165000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250321 | 164900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250321 | 164800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250321 | 164700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250321 | 164600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250321 | 164500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250321 | 164400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250321 | 164300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250321 | 164200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250321 | 164100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250321 | 164000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250321 | 163900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 153 | 20250321 | 163800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250321 | 163700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250321 | 163600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250321 | 163500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250321 | 163400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250321 | 163300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250321 | 163200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250321 | 163100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250321 | 163000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250321 | 162900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250321 | 162800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250321 | 162700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250321 | 162600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250321 | 162500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250321 | 162400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250321 | 162300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250321 | 162200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250321 | 162100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250321 | 162000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250321 | 161900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250321 | 161800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250321 | 161700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250321 | 161600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250321 | 161500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250321 | 161400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250321 | 161300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250321 | 161200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250321 | 161100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250321 | 161000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250321 | 160900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 183 | 20250321 | 160800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250321 | 160700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250321 | 160600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250321 | 160500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250321 | 160400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250321 | 160300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250321 | 160200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250321 | 160100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250321 | 160000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250321 | 155900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250321 | 155800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250321 | 155700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250321 | 155600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250321 | 155500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250321 | 155400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250321 | 155300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250321 | 155200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250321 | 155100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250321 | 155000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250321 | 154900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250321 | 154800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250321 | 154700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250321 | 154600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250321 | 154500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250321 | 154400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250321 | 154300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250321 | 154200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250321 | 154100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250321 | 154000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250321 | 153900 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 213 | 20250321 | 153800 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250321 | 153700 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250321 | 153600 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250321 | 153500 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250321 | 153400 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250321 | 153300 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250321 | 153200 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250321 | 153100 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250321 | 153000 | 9970938450 | 22600 | 22600 | 22600 | 22600 | 6642 |
| 222 | 20250321 | 152900 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20250321 | 152800 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20250321 | 152700 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20250321 | 152600 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20250321 | 152500 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20250321 | 152400 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20250321 | 152300 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20250321 | 152200 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20250321 | 152100 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20250321 | 152000 | 9820829250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20250321 | 151900 | 9820829250 | 22700 | 22650 | 22700 | 22650 | 495 |
| 233 | 20250321 | 151800 | 9809606550 | 22700 | 22650 | 22700 | 22650 | 281 |
| 234 | 20250321 | 151700 | 9803241200 | 22650 | 22650 | 22700 | 22650 | 91 |
| 235 | 20250321 | 151600 | 9801179600 | 22650 | 22650 | 22650 | 22650 | 45 |
| 236 | 20250321 | 151500 | 9800160350 | 22650 | 22650 | 22675 | 22650 | 167 |
| 237 | 20250321 | 151400 | 9796377700 | 22650 | 22650 | 22700 | 22650 | 617 |
| 238 | 20250321 | 151300 | 9782377550 | 22650 | 22650 | 22700 | 22650 | 242 |
| 239 | 20250321 | 151200 | 9776893750 | 22650 | 22650 | 22650 | 22600 | 952 |
| 240 | 20250321 | 151100 | 9755333350 | 22650 | 22650 | 22700 | 22650 | 243 |
| 241 | 20250321 | 151000 | 9749825800 | 22650 | 22700 | 22700 | 22600 | 521 |
| 242 | 20250321 | 150900 | 9738026600 | 22650 | 22650 | 22700 | 22650 | 282 |
| 243 | 20250321 | 150800 | 9731634000 | 22650 | 22650 | 22700 | 22650 | 150 |
| 244 | 20250321 | 150700 | 9728234950 | 22650 | 22600 | 22700 | 22600 | 1062 |
| 245 | 20250321 | 150600 | 9704191950 | 22625 | 22600 | 22625 | 22600 | 709 |
| 246 | 20250321 | 150500 | 9688156350 | 22625 | 22650 | 22650 | 22600 | 1121 |
| 247 | 20250321 | 150400 | 9662794375 | 22650 | 22700 | 22700 | 22650 | 233 |
| 248 | 20250321 | 150300 | 9657513950 | 22650 | 22700 | 22700 | 22650 | 281 |
| 249 | 20250321 | 150200 | 9651140050 | 22700 | 22700 | 22750 | 22700 | 184 |
| 250 | 20250321 | 150100 | 9646960550 | 22700 | 22650 | 22700 | 22650 | 1054 |
| 251 | 20250321 | 150000 | 9623039750 | 22650 | 22650 | 22700 | 22650 | 440 |
| 252 | 20250321 | 145900 | 9613071000 | 22650 | 22650 | 22700 | 22650 | 783 |
| 253 | 20250321 | 145800 | 9595335900 | 22650 | 22650 | 22700 | 22650 | 183 |
| 254 | 20250321 | 145700 | 9591188200 | 22650 | 22600 | 22700 | 22600 | 534 |
| 255 | 20250321 | 145600 | 9579102350 | 22600 | 22650 | 22700 | 22600 | 374 |
| 256 | 20250321 | 145500 | 9570634200 | 22650 | 22600 | 22650 | 22600 | 342 |
| 257 | 20250321 | 145400 | 9562892650 | 22600 | 22650 | 22700 | 22600 | 1333 |
| 258 | 20250321 | 145300 | 9532743600 | 22650 | 22700 | 22700 | 22600 | 599 |
| 259 | 20250321 | 145200 | 9519178450 | 22650 | 22675 | 22700 | 22650 | 363 |
| 260 | 20250321 | 145100 | 9510954250 | 22650 | 22650 | 22700 | 22650 | 677 |
| 261 | 20250321 | 145000 | 9495611000 | 22650 | 22700 | 22750 | 22650 | 1171 |
| 262 | 20250321 | 144900 | 9469031350 | 22700 | 22650 | 22700 | 22650 | 97 |
| 263 | 20250321 | 144800 | 9466831100 | 22650 | 22700 | 22750 | 22650 | 236 |
| 264 | 20250321 | 144700 | 9461471900 | 22700 | 22750 | 22800 | 22700 | 286 |
| 265 | 20250321 | 144600 | 9454963750 | 22750 | 22700 | 22750 | 22650 | 412 |
| 266 | 20250321 | 144500 | 9445590975 | 22650 | 22750 | 22800 | 22650 | 244 |
| 267 | 20250321 | 144400 | 9440044425 | 22700 | 22675 | 22750 | 22650 | 641 |
| 268 | 20250321 | 144300 | 9425494550 | 22650 | 22700 | 22750 | 22650 | 296 |
| 269 | 20250321 | 144200 | 9418778650 | 22700 | 22650 | 22750 | 22650 | 268 |
| 270 | 20250321 | 144100 | 9412692500 | 22650 | 22650 | 22750 | 22650 | 353 |
| 271 | 20250321 | 144000 | 9404687900 | 22700 | 22700 | 22700 | 22650 | 361 |
| 272 | 20250321 | 143900 | 9396505250 | 22650 | 22650 | 22700 | 22650 | 216 |
| 273 | 20250321 | 143800 | 9391610050 | 22700 | 22700 | 22700 | 22650 | 553 |
| 274 | 20250321 | 143700 | 9379069800 | 22700 | 22750 | 22800 | 22650 | 1731 |
| 275 | 20250321 | 143600 | 9339794300 | 22700 | 22750 | 22750 | 22700 | 137 |
| 276 | 20250321 | 143500 | 9336683800 | 22750 | 22800 | 22800 | 22700 | 679 |
| 277 | 20250321 | 143400 | 9321235100 | 22750 | 22800 | 22800 | 22750 | 194 |
| 278 | 20250321 | 143300 | 9316813750 | 22800 | 22750 | 22800 | 22700 | 1023 |
| 279 | 20250321 | 143200 | 9293518000 | 22750 | 22700 | 22750 | 22700 | 330 |
| 280 | 20250321 | 143100 | 9286026450 | 22800 | 22750 | 22800 | 22700 | 363 |
| 281 | 20250321 | 143000 | 9277766500 | 22700 | 22700 | 22750 | 22700 | 144 |
| 282 | 20250321 | 142900 | 9274497550 | 22700 | 22700 | 22750 | 22700 | 349 |
| 283 | 20250321 | 142800 | 9266569950 | 22750 | 22700 | 22750 | 22650 | 1006 |
| 284 | 20250321 | 142700 | 9243711700 | 22650 | 22650 | 22700 | 22650 | 288 |
| 285 | 20250321 | 142600 | 9237180300 | 22650 | 22650 | 22700 | 22650 | 343 |
| 286 | 20250321 | 142500 | 9229397500 | 22650 | 22650 | 22750 | 22650 | 879 |
| 287 | 20250321 | 142400 | 9209444500 | 22700 | 22700 | 22750 | 22650 | 2095 |
| 288 | 20250321 | 142300 | 9161913050 | 22700 | 22650 | 22750 | 22650 | 1186 |
| 289 | 20250321 | 142200 | 9135000125 | 22650 | 22700 | 22700 | 22650 | 1123 |
| 290 | 20250321 | 142100 | 9109519525 | 22750 | 22700 | 22750 | 22700 | 117 |
| 291 | 20250321 | 142000 | 9106863475 | 22750 | 22750 | 22800 | 22700 | 746 |
| 292 | 20250321 | 141900 | 9089894275 | 22750 | 22850 | 22850 | 22750 | 853 |
| 293 | 20250321 | 141800 | 9070439625 | 22800 | 22850 | 22850 | 22800 | 122 |
| 294 | 20250321 | 141700 | 9067652525 | 22850 | 22850 | 22900 | 22800 | 2498 |
| 295 | 20250321 | 141600 | 9010560375 | 22900 | 22900 | 22900 | 22850 | 1267 |
| 296 | 20250321 | 141500 | 8981549025 | 22850 | 22900 | 22900 | 22850 | 878 |
| 297 | 20250321 | 141400 | 8961466175 | 22900 | 22900 | 22900 | 22850 | 497 |
| 298 | 20250321 | 141300 | 8950098675 | 22850 | 22900 | 22900 | 22850 | 477 |
| 299 | 20250321 | 141200 | 8939180225 | 22900 | 22875 | 22900 | 22850 | 142 |
| 300 | 20250321 | 141100 | 8935929575 | 22900 | 22800 | 22900 | 22800 | 939 |
| 301 | 20250321 | 141000 | 8914478075 | 22850 | 22800 | 22850 | 22800 | 179 |
| 302 | 20250321 | 140900 | 8910388825 | 22800 | 22850 | 22850 | 22800 | 492 |
| 303 | 20250321 | 140800 | 8899147225 | 22800 | 22850 | 22850 | 22800 | 195 |
| 304 | 20250321 | 140700 | 8894695125 | 22850 | 22800 | 22900 | 22800 | 6422 |
| 305 | 20250321 | 140600 | 8747989225 | 22800 | 22800 | 22800 | 22750 | 672 |
| 306 | 20250321 | 140500 | 8732679575 | 22750 | 22750 | 22800 | 22750 | 1398 |
| 307 | 20250321 | 140400 | 8700867875 | 22750 | 22850 | 22850 | 22750 | 1284 |
| 308 | 20250321 | 140300 | 8671579925 | 22800 | 22800 | 22850 | 22800 | 695 |
| 309 | 20250321 | 140200 | 8655726175 | 22800 | 22800 | 22850 | 22800 | 391 |
| 310 | 20250321 | 140100 | 8646804425 | 22850 | 22850 | 22850 | 22800 | 576 |
| 311 | 20250321 | 140000 | 8633654275 | 22850 | 22800 | 22850 | 22800 | 829 |
| 312 | 20250321 | 135900 | 8614723725 | 22850 | 22800 | 22850 | 22800 | 344 |
| 313 | 20250321 | 135800 | 8606871225 | 22800 | 22800 | 22850 | 22800 | 2005 |
| 314 | 20250321 | 135700 | 8561065275 | 22800 | 22750 | 22850 | 22750 | 1102 |
| 315 | 20250321 | 135600 | 8535945225 | 22750 | 22750 | 22800 | 22750 | 1081 |
| 316 | 20250321 | 135500 | 8511329425 | 22800 | 22750 | 22850 | 22750 | 747 |
| 317 | 20250321 | 135400 | 8494294225 | 22750 | 22750 | 22800 | 22700 | 869 |
| 318 | 20250321 | 135300 | 8474553275 | 22750 | 22800 | 22800 | 22700 | 1560 |
| 319 | 20250321 | 135200 | 8439063675 | 22750 | 22750 | 22800 | 22750 | 784 |
| 320 | 20250321 | 135100 | 8421227275 | 22750 | 22800 | 22800 | 22750 | 465 |
| 321 | 20250321 | 135000 | 8410633725 | 22750 | 22800 | 22850 | 22750 | 361 |
| 322 | 20250321 | 134900 | 8402405900 | 22800 | 22850 | 22850 | 22800 | 897 |
| 323 | 20250321 | 134800 | 8381948950 | 22800 | 22850 | 22900 | 22800 | 1499 |
| 324 | 20250321 | 134700 | 8347695600 | 22850 | 22900 | 22900 | 22850 | 2128 |
| 325 | 20250321 | 134600 | 8299018100 | 22850 | 22850 | 22900 | 22800 | 3401 |
| 326 | 20250321 | 134500 | 8221315050 | 22800 | 22800 | 22900 | 22800 | 3052 |
| 327 | 20250321 | 134400 | 8151584250 | 22800 | 22750 | 22800 | 22750 | 2073 |
| 328 | 20250321 | 134300 | 8104349350 | 22700 | 22700 | 22775 | 22700 | 2785 |
| 329 | 20250321 | 134200 | 8041001325 | 22700 | 22650 | 22700 | 22650 | 1327 |
| 330 | 20250321 | 134100 | 8010883675 | 22700 | 22650 | 22700 | 22650 | 584 |
| 331 | 20250321 | 134000 | 7997635675 | 22650 | 22650 | 22700 | 22650 | 616 |
| 332 | 20250321 | 133900 | 7983680575 | 22650 | 22700 | 22700 | 22650 | 267 |
| 333 | 20250321 | 133800 | 7977620775 | 22650 | 22700 | 22750 | 22650 | 1285 |
| 334 | 20250321 | 133700 | 7948445250 | 22650 | 22700 | 22700 | 22650 | 1286 |
| 335 | 20250321 | 133600 | 7919313150 | 22650 | 22650 | 22650 | 22600 | 987 |
| 336 | 20250321 | 133500 | 7896970700 | 22650 | 22600 | 22650 | 22600 | 169 |
| 337 | 20250321 | 133400 | 7893144550 | 22600 | 22650 | 22650 | 22600 | 323 |
| 338 | 20250321 | 133300 | 7885843350 | 22600 | 22650 | 22700 | 22600 | 4737 |
| 339 | 20250321 | 133200 | 7778550025 | 22650 | 22500 | 22650 | 22500 | 1596 |
| 340 | 20250321 | 133100 | 7742454725 | 22550 | 22500 | 22550 | 22450 | 1510 |
| 341 | 20250321 | 133000 | 7708440475 | 22500 | 22500 | 22500 | 22500 | 245 |
| 342 | 20250321 | 132900 | 7702927975 | 22500 | 22450 | 22500 | 22400 | 2438 |
| 343 | 20250321 | 132800 | 7648162725 | 22450 | 22400 | 22500 | 22400 | 1393 |
| 344 | 20250321 | 132700 | 7616895525 | 22400 | 22350 | 22400 | 22350 | 41 |
| 345 | 20250321 | 132600 | 7615977625 | 22400 | 22350 | 22400 | 22350 | 289 |
| 346 | 20250321 | 132500 | 7609513175 | 22350 | 22350 | 22400 | 22350 | 843 |
| 347 | 20250321 | 132400 | 7590645575 | 22300 | 22325 | 22400 | 22300 | 273 |
| 348 | 20250321 | 132300 | 7584542100 | 22325 | 22300 | 22350 | 22300 | 328 |
| 349 | 20250321 | 132200 | 7577227175 | 22300 | 22350 | 22400 | 22300 | 695 |
| 350 | 20250321 | 132100 | 7561707575 | 22350 | 22300 | 22350 | 22300 | 427 |
| 351 | 20250321 | 132000 | 7552171925 | 22300 | 22300 | 22300 | 22300 | 588 |
| 352 | 20250321 | 131900 | 7539059525 | 22300 | 22350 | 22350 | 22300 | 752 |
| 353 | 20250321 | 131800 | 7522268975 | 22300 | 22300 | 22300 | 22300 | 1260 |
| 354 | 20250321 | 131700 | 7494170975 | 22300 | 22300 | 22300 | 22300 | 996 |
| 355 | 20250321 | 131600 | 7471960175 | 22300 | 22300 | 22300 | 22300 | 372 |
| 356 | 20250321 | 131500 | 7463664575 | 22300 | 22300 | 22300 | 22300 | 723 |
| 357 | 20250321 | 131400 | 7447541675 | 22350 | 22350 | 22350 | 22300 | 1217 |
| 358 | 20250321 | 131300 | 7420344075 | 22350 | 22350 | 22350 | 22350 | 992 |
| 359 | 20250321 | 131200 | 7398172875 | 22350 | 22400 | 22400 | 22350 | 88 |
| 360 | 20250321 | 131100 | 7396202175 | 22400 | 22400 | 22400 | 22400 | 357 |
| 361 | 20250321 | 131000 | 7388205375 | 22400 | 22400 | 22400 | 22400 | 632 |
| 362 | 20250321 | 130900 | 7374048575 | 22400 | 22400 | 22400 | 22350 | 593 |
| 363 | 20250321 | 130800 | 7360783825 | 22350 | 22400 | 22400 | 22350 | 258 |
| 364 | 20250321 | 130700 | 7355017375 | 22400 | 22400 | 22400 | 22350 | 1285 |
| 365 | 20250321 | 130600 | 7326237775 | 22400 | 22400 | 22400 | 22400 | 155 |
| 366 | 20250321 | 130500 | 7322765775 | 22425 | 22400 | 22425 | 22400 | 258 |
| 367 | 20250321 | 130400 | 7316986525 | 22400 | 22400 | 22400 | 22400 | 1124 |
| 368 | 20250321 | 130300 | 7291808925 | 22400 | 22400 | 22400 | 22400 | 255 |
| 369 | 20250321 | 130200 | 7286096925 | 22400 | 22400 | 22400 | 22400 | 239 |
| 370 | 20250321 | 130100 | 7280743325 | 22450 | 22400 | 22450 | 22400 | 326 |
| 371 | 20250321 | 130000 | 7273435425 | 22400 | 22400 | 22450 | 22400 | 237 |
| 372 | 20250321 | 125900 | 7268126575 | 22400 | 22450 | 22450 | 22400 | 174 |
| 373 | 20250321 | 125800 | 7264227075 | 22400 | 22450 | 22450 | 22400 | 368 |
| 374 | 20250321 | 125700 | 7255983075 | 22450 | 22450 | 22500 | 22450 | 1540 |
| 375 | 20250321 | 125600 | 7221408450 | 22450 | 22400 | 22450 | 22400 | 438 |
| 376 | 20250321 | 125500 | 7211588250 | 22400 | 22450 | 22500 | 22400 | 430 |
| 377 | 20250321 | 125400 | 7201935250 | 22450 | 22450 | 22450 | 22400 | 459 |
| 378 | 20250321 | 125300 | 7191646300 | 22450 | 22500 | 22500 | 22450 | 207 |
| 379 | 20250321 | 125200 | 7186996650 | 22450 | 22450 | 22450 | 22400 | 191 |
| 380 | 20250321 | 125100 | 7182708950 | 22400 | 22450 | 22450 | 22400 | 228 |
| 381 | 20250321 | 125000 | 7177596950 | 22450 | 22450 | 22450 | 22400 | 156 |
| 382 | 20250321 | 124900 | 7174102200 | 22450 | 22400 | 22500 | 22400 | 361 |
| 383 | 20250321 | 124800 | 7165992100 | 22450 | 22400 | 22450 | 22400 | 416 |
| 384 | 20250321 | 124700 | 7156653750 | 22450 | 22450 | 22450 | 22400 | 204 |
| 385 | 20250321 | 124600 | 7152076150 | 22400 | 22450 | 22450 | 22400 | 978 |
| 386 | 20250321 | 124500 | 7130160900 | 22450 | 22500 | 22500 | 22450 | 240 |
| 387 | 20250321 | 124400 | 7124772750 | 22450 | 22450 | 22450 | 22450 | 409 |
| 388 | 20250321 | 124300 | 7115590700 | 22500 | 22450 | 22500 | 22450 | 225 |
| 389 | 20250321 | 124200 | 7110535350 | 22450 | 22450 | 22450 | 22400 | 391 |
| 390 | 20250321 | 124100 | 7101757750 | 22450 | 22450 | 22450 | 22450 | 324 |
| 391 | 20250321 | 124000 | 7094483950 | 22450 | 22450 | 22450 | 22450 | 194 |
| 392 | 20250321 | 123900 | 7090128650 | 22450 | 22400 | 22450 | 22400 | 167 |
| 393 | 20250321 | 123800 | 7086379750 | 22400 | 22450 | 22500 | 22400 | 435 |
| 394 | 20250321 | 123700 | 7076633725 | 22450 | 22450 | 22500 | 22450 | 348 |
| 395 | 20250321 | 123600 | 7068813250 | 22500 | 22450 | 22500 | 22450 | 297 |
| 396 | 20250321 | 123500 | 7062143400 | 22450 | 22450 | 22450 | 22450 | 496 |
| 397 | 20250321 | 123400 | 7051008200 | 22450 | 22450 | 22450 | 22450 | 146 |
| 398 | 20250321 | 123300 | 7047730500 | 22450 | 22500 | 22500 | 22450 | 464 |
| 399 | 20250321 | 123200 | 7037298700 | 22450 | 22500 | 22500 | 22450 | 459 |
| 400 | 20250321 | 123100 | 7026982450 | 22500 | 22500 | 22500 | 22500 | 186 |
| 401 | 20250321 | 123000 | 7022797450 | 22500 | 22500 | 22550 | 22500 | 458 |
| 402 | 20250321 | 122900 | 7012487400 | 22500 | 22500 | 22550 | 22500 | 174 |
| 403 | 20250321 | 122800 | 7008571200 | 22500 | 22500 | 22500 | 22500 | 17 |
| 404 | 20250321 | 122700 | 7008188700 | 22500 | 22500 | 22550 | 22500 | 539 |
| 405 | 20250321 | 122600 | 6996060700 | 22450 | 22600 | 22600 | 22450 | 2064 |
| 406 | 20250321 | 122500 | 6949620450 | 22600 | 22550 | 22600 | 22500 | 949 |
| 407 | 20250321 | 122400 | 6928237150 | 22550 | 22500 | 22600 | 22500 | 258 |
| 408 | 20250321 | 122300 | 6922429900 | 22550 | 22500 | 22550 | 22500 | 901 |
| 409 | 20250321 | 122200 | 6902115900 | 22550 | 22500 | 22550 | 22500 | 29 |
| 410 | 20250321 | 122100 | 6901463350 | 22500 | 22500 | 22500 | 22500 | 339 |
| 411 | 20250321 | 122000 | 6893835850 | 22500 | 22500 | 22500 | 22500 | 264 |
| 412 | 20250321 | 121900 | 6887895850 | 22550 | 22500 | 22550 | 22500 | 187 |
| 413 | 20250321 | 121800 | 6883685850 | 22500 | 22500 | 22550 | 22500 | 380 |
| 414 | 20250321 | 121700 | 6875135300 | 22550 | 22500 | 22550 | 22500 | 211 |
| 415 | 20250321 | 121600 | 6870385200 | 22500 | 22500 | 22500 | 22500 | 202 |
| 416 | 20250321 | 121500 | 6865840200 | 22500 | 22525 | 22600 | 22500 | 5112 |
| 417 | 20250321 | 121400 | 6750358250 | 22525 | 22500 | 22525 | 22450 | 280 |
| 418 | 20250321 | 121300 | 6744061275 | 22500 | 22500 | 22500 | 22450 | 1188 |
| 419 | 20250321 | 121200 | 6717331775 | 22550 | 22500 | 22550 | 22500 | 536 |
| 420 | 20250321 | 121100 | 6705260725 | 22500 | 22450 | 22500 | 22450 | 2161 |
| 421 | 20250321 | 121000 | 6656640425 | 22450 | 22500 | 22500 | 22450 | 225 |
| 422 | 20250321 | 120900 | 6651585425 | 22500 | 22500 | 22500 | 22450 | 261 |
| 423 | 20250321 | 120800 | 6645713525 | 22450 | 22500 | 22500 | 22450 | 158 |
| 424 | 20250321 | 120700 | 6642161075 | 22500 | 22525 | 22525 | 22450 | 1559 |
| 425 | 20250321 | 120600 | 6607107300 | 22500 | 22500 | 22500 | 22400 | 1141 |
| 426 | 20250321 | 120500 | 6581450750 | 22400 | 22500 | 22500 | 22400 | 1622 |
| 427 | 20250321 | 120400 | 6545008900 | 22500 | 22500 | 22500 | 22500 | 172 |
| 428 | 20250321 | 120300 | 6541138900 | 22500 | 22500 | 22500 | 22500 | 279 |
| 429 | 20250321 | 120200 | 6534861400 | 22500 | 22450 | 22550 | 22450 | 660 |
| 430 | 20250321 | 120100 | 6520010350 | 22500 | 22450 | 22500 | 22450 | 337 |
| 431 | 20250321 | 120000 | 6512441750 | 22450 | 22450 | 22500 | 22450 | 320 |
| 432 | 20250321 | 115900 | 6505254750 | 22450 | 22500 | 22550 | 22450 | 441 |
| 433 | 20250321 | 115800 | 6495334000 | 22500 | 22500 | 22550 | 22500 | 285 |
| 434 | 20250321 | 115700 | 6488916250 | 22500 | 22500 | 22500 | 22500 | 1170 |
| 435 | 20250321 | 115600 | 6462591250 | 22450 | 22450 | 22500 | 22400 | 1186 |
| 436 | 20250321 | 115500 | 6435963150 | 22450 | 22450 | 22500 | 22450 | 184 |
| 437 | 20250321 | 115400 | 6431831350 | 22450 | 22400 | 22450 | 22400 | 694 |
| 438 | 20250321 | 115300 | 6416262300 | 22450 | 22450 | 22450 | 22400 | 579 |
| 439 | 20250321 | 115200 | 6403266800 | 22450 | 22450 | 22450 | 22450 | 211 |
| 440 | 20250321 | 115100 | 6398529850 | 22450 | 22450 | 22475 | 22400 | 270 |
| 441 | 20250321 | 115000 | 6392469825 | 22450 | 22400 | 22450 | 22400 | 867 |
| 442 | 20250321 | 114900 | 6373013375 | 22450 | 22400 | 22500 | 22400 | 382 |
| 443 | 20250321 | 114800 | 6364437325 | 22400 | 22450 | 22450 | 22400 | 605 |
| 444 | 20250321 | 114700 | 6350858725 | 22450 | 22450 | 22500 | 22450 | 339 |
| 445 | 20250321 | 114600 | 6343246825 | 22450 | 22500 | 22500 | 22450 | 307 |
| 446 | 20250321 | 114500 | 6336343225 | 22450 | 22450 | 22500 | 22400 | 353 |
| 447 | 20250321 | 114400 | 6328419425 | 22450 | 22450 | 22500 | 22450 | 420 |
| 448 | 20250321 | 114300 | 6318978325 | 22450 | 22400 | 22500 | 22400 | 351 |
| 449 | 20250321 | 114200 | 6311097775 | 22400 | 22400 | 22550 | 22400 | 1329 |
| 450 | 20250321 | 114100 | 6281173675 | 22450 | 22450 | 22500 | 22400 | 530 |
| 451 | 20250321 | 114000 | 6269277125 | 22450 | 22400 | 22500 | 22400 | 279 |
| 452 | 20250321 | 113900 | 6263009325 | 22450 | 22450 | 22550 | 22400 | 939 |
| 453 | 20250321 | 113800 | 6241920675 | 22500 | 22600 | 22600 | 22500 | 2105 |
| 454 | 20250321 | 113700 | 6194505975 | 22600 | 22550 | 22600 | 22550 | 267 |
| 455 | 20250321 | 113600 | 6188477725 | 22550 | 22500 | 22600 | 22500 | 587 |
| 456 | 20250321 | 113500 | 6175234525 | 22500 | 22550 | 22575 | 22500 | 331 |
| 457 | 20250321 | 113400 | 6167771000 | 22550 | 22500 | 22550 | 22500 | 287 |
| 458 | 20250321 | 113300 | 6161305300 | 22500 | 22550 | 22550 | 22500 | 668 |
| 459 | 20250321 | 113200 | 6146251150 | 22500 | 22475 | 22550 | 22475 | 1378 |
| 460 | 20250321 | 113100 | 6115235275 | 22500 | 22500 | 22500 | 22400 | 391 |
| 461 | 20250321 | 113000 | 6106458050 | 22450 | 22400 | 22500 | 22400 | 525 |
| 462 | 20250321 | 112900 | 6094657250 | 22400 | 22400 | 22450 | 22400 | 495 |
| 463 | 20250321 | 112800 | 6083564100 | 22350 | 22450 | 22450 | 22350 | 1240 |
| 464 | 20250321 | 112700 | 6055758200 | 22450 | 22400 | 22450 | 22350 | 465 |
| 465 | 20250321 | 112600 | 6045343950 | 22400 | 22400 | 22400 | 22350 | 445 |
| 466 | 20250321 | 112500 | 6035390100 | 22400 | 22400 | 22450 | 22350 | 551 |
| 467 | 20250321 | 112400 | 6023055250 | 22400 | 22400 | 22400 | 22350 | 154 |
| 468 | 20250321 | 112300 | 6019608750 | 22350 | 22400 | 22400 | 22350 | 508 |
| 469 | 20250321 | 112200 | 6008230200 | 22400 | 22450 | 22500 | 22350 | 2362 |
| 470 | 20250321 | 112100 | 5955315700 | 22450 | 22450 | 22450 | 22400 | 413 |
| 471 | 20250321 | 112000 | 5946048050 | 22450 | 22450 | 22450 | 22400 | 501 |
| 472 | 20250321 | 111900 | 5934801100 | 22450 | 22475 | 22500 | 22450 | 535 |
| 473 | 20250321 | 111800 | 5922779675 | 22475 | 22400 | 22500 | 22400 | 445 |
| 474 | 20250321 | 111700 | 5912775100 | 22450 | 22450 | 22450 | 22400 | 2559 |
| 475 | 20250321 | 111600 | 5855338900 | 22450 | 22475 | 22500 | 22450 | 576 |
| 476 | 20250321 | 111500 | 5842404250 | 22475 | 22400 | 22500 | 22400 | 172 |
| 477 | 20250321 | 111400 | 5838544550 | 22500 | 22400 | 22500 | 22350 | 3802 |
| 478 | 20250321 | 111300 | 5753356600 | 22450 | 22450 | 22500 | 22400 | 1070 |
| 479 | 20250321 | 111200 | 5729341300 | 22450 | 22450 | 22450 | 22400 | 365 |
| 480 | 20250321 | 111100 | 5721150600 | 22400 | 22450 | 22500 | 22400 | 448 |
| 481 | 20250321 | 111000 | 5711104050 | 22500 | 22500 | 22550 | 22450 | 1084 |
| 482 | 20250321 | 110900 | 5686716600 | 22550 | 22600 | 22600 | 22500 | 267 |
| 483 | 20250321 | 110800 | 5680695100 | 22550 | 22600 | 22600 | 22500 | 480 |
| 484 | 20250321 | 110700 | 5669884200 | 22600 | 22400 | 22600 | 22350 | 3368 |
| 485 | 20250321 | 110600 | 5594086725 | 22400 | 22350 | 22400 | 22300 | 466 |
| 486 | 20250321 | 110500 | 5583662025 | 22300 | 22350 | 22350 | 22300 | 1136 |
| 487 | 20250321 | 110400 | 5558291775 | 22350 | 22300 | 22350 | 22300 | 857 |
| 488 | 20250321 | 110300 | 5539148575 | 22350 | 22350 | 22350 | 22300 | 1441 |
| 489 | 20250321 | 110200 | 5507014075 | 22300 | 22400 | 22450 | 22300 | 795 |
| 490 | 20250321 | 110100 | 5489253475 | 22400 | 22425 | 22475 | 22350 | 3373 |
| 491 | 20250321 | 110000 | 5413617125 | 22400 | 22400 | 22450 | 22350 | 229 |
| 492 | 20250321 | 105900 | 5408489875 | 22400 | 22400 | 22400 | 22350 | 840 |
| 493 | 20250321 | 105800 | 5389691375 | 22400 | 22400 | 22400 | 22350 | 538 |
| 494 | 20250321 | 105700 | 5377645175 | 22400 | 22350 | 22400 | 22300 | 850 |
| 495 | 20250321 | 105600 | 5358623425 | 22300 | 22300 | 22375 | 22300 | 301 |
| 496 | 20250321 | 105500 | 5351901225 | 22350 | 22300 | 22350 | 22300 | 1157 |
| 497 | 20250321 | 105400 | 5326077925 | 22300 | 22300 | 22300 | 22250 | 1124 |
| 498 | 20250321 | 105300 | 5301018875 | 22250 | 22300 | 22350 | 22250 | 1465 |
| 499 | 20250321 | 105200 | 5268342675 | 22300 | 22200 | 22300 | 22200 | 1831 |
| 500 | 20250321 | 105100 | 5227540475 | 22300 | 22250 | 22300 | 22200 | 1014 |
| 501 | 20250321 | 105000 | 5204957175 | 22300 | 22300 | 22300 | 22250 | 588 |
| 502 | 20250321 | 104900 | 5191845025 | 22300 | 22300 | 22350 | 22250 | 1606 |
| 503 | 20250321 | 104800 | 5156032150 | 22350 | 22350 | 22350 | 22300 | 275 |
| 504 | 20250321 | 104700 | 5149891600 | 22350 | 22300 | 22350 | 22300 | 643 |
| 505 | 20250321 | 104600 | 5135534050 | 22300 | 22300 | 22350 | 22250 | 873 |
| 506 | 20250321 | 104500 | 5116070850 | 22300 | 22250 | 22350 | 22250 | 1197 |
| 507 | 20250321 | 104400 | 5089398900 | 22250 | 22200 | 22300 | 22200 | 955 |
| 508 | 20250321 | 104300 | 5068159000 | 22200 | 22250 | 22250 | 22200 | 935 |
| 509 | 20250321 | 104200 | 5047393825 | 22250 | 22200 | 22275 | 22150 | 1693 |
| 510 | 20250321 | 104100 | 5009789625 | 22300 | 22200 | 22300 | 22150 | 1153 |
| 511 | 20250321 | 104000 | 4984163175 | 22200 | 22250 | 22250 | 22150 | 1247 |
| 512 | 20250321 | 103900 | 4956476775 | 22150 | 22150 | 22250 | 22150 | 2568 |
| 513 | 20250321 | 103800 | 4899486325 | 22150 | 22100 | 22150 | 22050 | 636 |
| 514 | 20250321 | 103700 | 4885442750 | 22100 | 22050 | 22100 | 22000 | 770 |
| 515 | 20250321 | 103600 | 4868469200 | 22000 | 22000 | 22000 | 22000 | 87 |
| 516 | 20250321 | 103500 | 4866555200 | 21950 | 22000 | 22050 | 21950 | 446 |
| 517 | 20250321 | 103400 | 4856747950 | 22000 | 22000 | 22000 | 22000 | 517 |
| 518 | 20250321 | 103300 | 4845373950 | 22000 | 22000 | 22000 | 21950 | 427 |
| 519 | 20250321 | 103200 | 4835982450 | 21950 | 21950 | 22000 | 21950 | 279 |
| 520 | 20250321 | 103100 | 4829849450 | 22000 | 21950 | 22050 | 21950 | 1361 |
| 521 | 20250321 | 103000 | 4799901450 | 21950 | 22000 | 22000 | 21950 | 220 |
| 522 | 20250321 | 102900 | 4795065225 | 21975 | 21900 | 21975 | 21900 | 265 |
| 523 | 20250321 | 102800 | 4789245300 | 21950 | 21950 | 21975 | 21900 | 849 |
| 524 | 20250321 | 102700 | 4770613600 | 21950 | 21900 | 21950 | 21900 | 440 |
| 525 | 20250321 | 102600 | 4760972300 | 21900 | 21900 | 21950 | 21900 | 357 |
| 526 | 20250321 | 102500 | 4753151400 | 21950 | 21950 | 22000 | 21950 | 614 |
| 527 | 20250321 | 102400 | 4739665800 | 21950 | 21875 | 22000 | 21875 | 1881 |
| 528 | 20250321 | 102300 | 4698397400 | 21900 | 21900 | 21950 | 21850 | 1662 |
| 529 | 20250321 | 102200 | 4661999850 | 21950 | 21900 | 21950 | 21900 | 822 |
| 530 | 20250321 | 102100 | 4643990800 | 21900 | 21900 | 21950 | 21900 | 185 |
| 531 | 20250321 | 102000 | 4639937400 | 21850 | 21900 | 21950 | 21850 | 1125 |
| 532 | 20250321 | 101900 | 4615313450 | 21900 | 21950 | 21950 | 21850 | 1390 |
| 533 | 20250321 | 101800 | 4584845625 | 21950 | 21900 | 21950 | 21900 | 242 |
| 534 | 20250321 | 101700 | 4579535175 | 21900 | 21950 | 21975 | 21900 | 871 |
| 535 | 20250321 | 101600 | 4560427925 | 21950 | 22050 | 22050 | 21950 | 863 |
| 536 | 20250321 | 101500 | 4541442125 | 22050 | 21900 | 22050 | 21850 | 3178 |
| 537 | 20250321 | 101400 | 4471634975 | 21950 | 21850 | 21950 | 21850 | 1395 |
| 538 | 20250321 | 101300 | 4441088725 | 21850 | 21750 | 21850 | 21750 | 1447 |
| 539 | 20250321 | 101200 | 4409504625 | 21800 | 21750 | 21800 | 21700 | 311 |
| 540 | 20250321 | 101100 | 4402742225 | 21750 | 21750 | 21750 | 21700 | 619 |
| 541 | 20250321 | 101000 | 4389282125 | 21750 | 21700 | 21750 | 21700 | 1194 |
| 542 | 20250321 | 100900 | 4363368925 | 21750 | 21750 | 21800 | 21700 | 798 |
| 543 | 20250321 | 100800 | 4346021225 | 21800 | 21700 | 21800 | 21650 | 2689 |
| 544 | 20250321 | 100700 | 4287647125 | 21700 | 21800 | 21800 | 21700 | 1038 |
| 545 | 20250321 | 100600 | 4265086875 | 21800 | 21800 | 21850 | 21750 | 4467 |
| 546 | 20250321 | 100500 | 4167554975 | 21800 | 21700 | 21850 | 21700 | 3194 |
| 547 | 20250321 | 100400 | 4097987325 | 21700 | 21700 | 21700 | 21650 | 7577 |
| 548 | 20250321 | 100300 | 3933873825 | 21700 | 21700 | 21750 | 21650 | 9965 |
| 549 | 20250321 | 100200 | 3718031625 | 21700 | 21650 | 21750 | 21650 | 2338 |
| 550 | 20250321 | 100100 | 3667262600 | 21650 | 21700 | 21700 | 21650 | 921 |
| 551 | 20250321 | 100000 | 3647320100 | 21750 | 21700 | 21750 | 21650 | 2046 |
| 552 | 20250321 | 095900 | 3602963650 | 21650 | 21750 | 21750 | 21650 | 1460 |
| 553 | 20250321 | 095800 | 3571292050 | 21750 | 21700 | 21750 | 21700 | 872 |
| 554 | 20250321 | 095700 | 3552354300 | 21750 | 21700 | 21750 | 21700 | 3659 |
| 555 | 20250321 | 095600 | 3472913600 | 21700 | 21700 | 21750 | 21700 | 579 |
| 556 | 20250321 | 095500 | 3460347000 | 21700 | 21700 | 21750 | 21700 | 939 |
| 557 | 20250321 | 095400 | 3439966950 | 21750 | 21700 | 21750 | 21700 | 230 |
| 558 | 20250321 | 095300 | 3434973500 | 21700 | 21750 | 21750 | 21700 | 1066 |
| 559 | 20250321 | 095200 | 3411817950 | 21750 | 21750 | 21800 | 21700 | 2922 |
| 560 | 20250321 | 095100 | 3348239750 | 21750 | 21800 | 21800 | 21750 | 369 |
| 561 | 20250321 | 095000 | 3340210650 | 21800 | 21750 | 21800 | 21700 | 1652 |
| 562 | 20250321 | 094900 | 3304277300 | 21750 | 21750 | 21800 | 21700 | 1799 |
| 563 | 20250321 | 094800 | 3265153200 | 21750 | 21750 | 21800 | 21750 | 730 |
| 564 | 20250321 | 094700 | 3249273050 | 21800 | 21800 | 21850 | 21800 | 1346 |
| 565 | 20250321 | 094600 | 3219924250 | 21850 | 21750 | 21850 | 21750 | 979 |
| 566 | 20250321 | 094500 | 3198589450 | 21750 | 21800 | 21800 | 21750 | 509 |
| 567 | 20250321 | 094400 | 3187518450 | 21800 | 21850 | 21850 | 21750 | 1165 |
| 568 | 20250321 | 094300 | 3162125600 | 21850 | 21850 | 21900 | 21800 | 446 |
| 569 | 20250321 | 094200 | 3152381000 | 21800 | 21700 | 21850 | 21700 | 4318 |
| 570 | 20250321 | 094100 | 3058441800 | 21700 | 21800 | 21800 | 21700 | 4006 |
| 571 | 20250321 | 094000 | 2971356500 | 21850 | 21800 | 21950 | 21750 | 1955 |
| 572 | 20250321 | 093900 | 2928661150 | 21800 | 21900 | 21900 | 21750 | 2131 |
| 573 | 20250321 | 093800 | 2882192100 | 21900 | 21850 | 21950 | 21800 | 6724 |
| 574 | 20250321 | 093700 | 2735230600 | 21800 | 21900 | 21900 | 21750 | 3388 |
| 575 | 20250321 | 093600 | 2661285900 | 21850 | 21750 | 21900 | 21700 | 6467 |
| 576 | 20250321 | 093500 | 2520206600 | 21750 | 21750 | 21800 | 21700 | 6195 |
| 577 | 20250321 | 093400 | 2385477750 | 21700 | 21850 | 21850 | 21700 | 6750 |
| 578 | 20250321 | 093300 | 2238683150 | 21850 | 21750 | 21900 | 21750 | 6312 |
| 579 | 20250321 | 093200 | 2100892350 | 21750 | 22050 | 22100 | 21700 | 31181 |
| 580 | 20250321 | 093100 | 1420509650 | 22100 | 22200 | 22200 | 22050 | 3249 |
| 581 | 20250321 | 093000 | 1348698200 | 22200 | 22100 | 22200 | 22000 | 3396 |
| 582 | 20250321 | 092900 | 1273629150 | 22050 | 22050 | 22100 | 22000 | 657 |
| 583 | 20250321 | 092800 | 1259154100 | 22000 | 22050 | 22050 | 22000 | 505 |
| 584 | 20250321 | 092700 | 1248035500 | 22050 | 21950 | 22050 | 21950 | 2441 |
| 585 | 20250321 | 092600 | 1194269800 | 21950 | 21950 | 21950 | 21900 | 2511 |
| 586 | 20250321 | 092500 | 1139178500 | 21950 | 22000 | 22050 | 21950 | 1384 |
| 587 | 20250321 | 092400 | 1108732550 | 22000 | 21950 | 22050 | 21950 | 1204 |
| 588 | 20250321 | 092300 | 1082264900 | 21950 | 21950 | 22000 | 21950 | 692 |
| 589 | 20250321 | 092200 | 1067067150 | 22000 | 22050 | 22050 | 21950 | 2664 |
| 590 | 20250321 | 092100 | 1008565300 | 22000 | 22000 | 22100 | 21950 | 2016 |
| 591 | 20250321 | 092000 | 964155950 | 22000 | 21950 | 22050 | 21900 | 4609 |
| 592 | 20250321 | 091900 | 862995400 | 21900 | 22050 | 22100 | 21900 | 4381 |
| 593 | 20250321 | 091800 | 766743800 | 22050 | 22200 | 22200 | 22050 | 2341 |
| 594 | 20250321 | 091700 | 714971000 | 22200 | 22300 | 22300 | 22150 | 548 |
| 595 | 20250321 | 091600 | 702792450 | 22200 | 22250 | 22350 | 22200 | 663 |
| 596 | 20250321 | 091500 | 688026050 | 22300 | 22200 | 22300 | 22200 | 381 |
| 597 | 20250321 | 091400 | 679549150 | 22200 | 22300 | 22350 | 22200 | 688 |
| 598 | 20250321 | 091300 | 664192800 | 22150 | 22300 | 22300 | 22150 | 2760 |
| 599 | 20250321 | 091200 | 602773100 | 22400 | 22400 | 22400 | 22300 | 262 |
| 600 | 20250321 | 091100 | 596906950 | 22400 | 22350 | 22400 | 22300 | 1262 |
| 601 | 20250321 | 091000 | 568682050 | 22350 | 22300 | 22400 | 22300 | 289 |
| 602 | 20250321 | 090900 | 562227700 | 22400 | 22350 | 22450 | 22300 | 425 |
| 603 | 20250321 | 090800 | 552729250 | 22350 | 22500 | 22500 | 22350 | 987 |
| 604 | 20250321 | 090700 | 530616200 | 22450 | 22450 | 22450 | 22350 | 1398 |
| 605 | 20250321 | 090600 | 499283900 | 22450 | 22450 | 22500 | 22450 | 775 |
| 606 | 20250321 | 090500 | 481881450 | 22450 | 22450 | 22450 | 22400 | 750 |
| 607 | 20250321 | 090400 | 465067500 | 22450 | 22450 | 22500 | 22350 | 1165 |
| 608 | 20250321 | 090300 | 438933000 | 22450 | 22450 | 22500 | 22350 | 1110 |
| 609 | 20250321 | 090200 | 414035700 | 22450 | 22500 | 22550 | 22400 | 4182 |
| 610 | 20250321 | 090100 | 320061550 | 22450 | 22150 | 22500 | 22150 | 2703 |
| 611 | 20250321 | 090000 | 259360700 | 22300 | 21950 | 22300 | 21950 | 11161 |